1635145500000|2021-10-25 07:05:00|51.22|48.82|51.41|49.01|51.65|49.25|51.22|48.82|0
1635145800000|2021-10-25 07:10:00|51.36|48.96|51.26|48.86|51.56|49.16|51.26|48.86|0
1635146100000|2021-10-25 07:15:00|51.41|49.01|51.51|49.11|51.6|49.2|51.26|48.86|0
1635146400000|2021-10-25 07:20:00|51.46|49.06|51.46|49.06|51.46|49.06|51.21|48.81|0
1635146700000|2021-10-25 07:25:00|51.48|49.08|51.41|49.01|51.55|49.15|51.36|48.96|0
1635147000000|2021-10-25 07:30:00|51.36|48.96|51.55|49.15|51.6|49.2|51.12|48.72|0
1635147300000|2021-10-25 07:35:00|51.53|49.13|51.6|49.2|51.7|49.3|51.5|49.1|0
1635147600000|2021-10-25 07:40:00|51.55|49.15|51.69|49.29|51.79|49.39|51.55|49.15|0
1635147900000|2021-10-25 07:45:00|51.74|49.34|51.69|49.29|51.79|49.39|51.45|49.05|0
1635148200000|2021-10-25 07:50:00|51.64|49.24|51.45|49.05|51.64|49.24|51.42|49.02|0
1635148500000|2021-10-25 07:55:00|51.5|49.1|51.59|49.19|51.69|49.29|51.45|49.05|0
1635148800000|2021-10-25 08:00:00|51.55|49.15|52.13|49.73|52.13|49.73|51.5|49.1|0
1635149100000|2021-10-25 08:05:00|52.08|49.68|52.52|50.12|52.67|50.27|52.03|49.63|0
1635149400000|2021-10-25 08:10:00|52.47|50.07|52.18|49.78|52.52|50.12|52.18|49.78|0
1635149700000|2021-10-25 08:15:00|52.22|49.82|52.08|49.68|52.22|49.82|52.03|49.63|0
1635150000000|2021-10-25 08:20:00|52.13|49.73|52.08|49.68|52.32|49.92|52.08|49.68|0
1635150300000|2021-10-25 08:25:00|52.12|49.72|52.03|49.63|52.22|49.82|51.98|49.58|0
1635150600000|2021-10-25 08:30:00|52.05|49.65|52.02|49.62|52.12|49.72|51.88|49.48|0
1635150900000|2021-10-25 08:35:00|52.05|49.65|51.93|49.53|52.07|49.67|51.83|49.43|0
1635151200000|2021-10-25 08:40:00|51.88|49.48|51.93|49.53|52.02|49.62|51.83|49.43|0
1635151500000|2021-10-25 08:45:00|51.88|49.48|52.02|49.62|52.07|49.67|51.88|49.48|0
1635151800000|2021-10-25 08:50:00|52|49.6|51.92|49.52|52.02|49.62|51.83|49.43|0
1635152100000|2021-10-25 08:55:00|51.87|49.47|51.73|49.33|51.9|49.5|51.68|49.28|0
1635152400000|2021-10-25 09:00:00|51.68|49.28|51.92|49.52|51.92|49.52|51.63|49.23|0
1635152700000|2021-10-25 09:05:00|51.97|49.57|51.82|49.42|51.97|49.57|51.77|49.37|0
1635153000000|2021-10-25 09:10:00|51.8|49.4|51.82|49.42|51.87|49.47|51.77|49.37|0
1635153300000|2021-10-25 09:15:00|51.87|49.47|51.68|49.28|51.87|49.47|51.68|49.28|0
1635153600000|2021-10-25 09:20:00|51.63|49.23|51.34|48.94|51.72|49.32|51.34|48.94|0
1635153900000|2021-10-25 09:25:00|51.29|48.89|51.33|48.93|51.48|49.08|51.29|48.89|0
1635154200000|2021-10-25 09:30:00|51.38|48.98|51.53|49.13|51.55|49.15|51.33|48.93|0
1635154500000|2021-10-25 09:35:00|51.57|49.17|51.57|49.17|51.72|49.32|51.57|49.17|0
1635154800000|2021-10-25 09:40:00|51.62|49.22|51.52|49.12|51.67|49.27|51.43|49.03|0
1635155100000|2021-10-25 09:45:00|51.57|49.17|51.52|49.12|51.67|49.27|51.48|49.08|0
1635155400000|2021-10-25 09:50:00|51.5|49.1|51.47|49.07|51.57|49.17|51.45|49.05|0
1635155700000|2021-10-25 09:55:00|51.45|49.05|51.42|49.02|51.52|49.12|51.38|48.98|0
1635156000000|2021-10-25 10:00:00|51.47|49.07|51.52|49.12|51.57|49.17|51.38|48.98|0
1635156300000|2021-10-25 10:05:00|51.57|49.17|51.52|49.12|51.62|49.22|51.42|49.02|0
1635156600000|2021-10-25 10:10:00|51.54|49.14|51.81|49.41|51.86|49.46|51.52|49.12|0
1635156900000|2021-10-25 10:15:00|51.76|49.36|51.86|49.46|51.96|49.56|51.71|49.31|0
1635157200000|2021-10-25 10:20:00|51.88|49.48|51.91|49.51|51.91|49.51|51.81|49.41|0
1635157500000|2021-10-25 10:25:00|51.86|49.46|51.9|49.5|52.05|49.65|51.86|49.46|0
1635157800000|2021-10-25 10:30:00|51.86|49.46|51.9|49.5|51.95|49.55|51.85|49.45|0
1635158100000|2021-10-25 10:35:00|51.95|49.55|51.95|49.55|52.05|49.65|51.93|49.53|0
1635158400000|2021-10-25 10:40:00|51.9|49.5|51.9|49.5|51.95|49.55|51.9|49.5|0
1635158700000|2021-10-25 10:45:00|51.88|49.48|51.85|49.45|51.9|49.5|51.8|49.4|0
1635159000000|2021-10-25 10:50:00|51.9|49.5|51.9|49.5|52|49.6|51.8|49.4|0
1635159300000|2021-10-25 10:55:00|51.95|49.55|51.85|49.45|51.95|49.55|51.8|49.4|0
1635159600000|2021-10-25 11:00:00|51.8|49.4|51.46|49.06|51.8|49.4|51.41|49.01|0
1635159900000|2021-10-25 11:05:00|51.43|49.03|51.46|49.06|51.51|49.11|51.19|48.79|0
1635160200000|2021-10-25 11:10:00|51.41|49.01|51.65|49.25|51.65|49.25|51.41|49.01|0
1635160500000|2021-10-25 11:15:00|51.6|49.2|51.85|49.45|51.89|49.49|51.6|49.2|0
1635160800000|2021-10-25 11:20:00|51.89|49.49|51.8|49.4|51.99|49.59|51.8|49.4|0
1635161100000|2021-10-25 11:25:00|51.75|49.35|51.75|49.35|51.8|49.4|51.6|49.2|0
1635161400000|2021-10-25 11:30:00|51.7|49.3|51.6|49.2|51.75|49.35|51.6|49.2|0
1635161700000|2021-10-25 11:35:00|51.55|49.15|51.65|49.25|51.7|49.3|51.55|49.15|0
1635162000000|2021-10-25 11:40:00|51.6|49.2|51.6|49.2|51.7|49.3|51.55|49.15|0
1635162300000|2021-10-25 11:45:00|51.55|49.15|51.94|49.54|51.94|49.54|51.55|49.15|0
1635162600000|2021-10-25 11:50:00|51.99|49.59|52.03|49.63|52.03|49.63|51.79|49.39|0
1635162900000|2021-10-25 11:55:00|52.08|49.68|52.13|49.73|52.13|49.73|51.84|49.44|0
1635163200000|2021-10-25 12:00:00|52.18|49.78|51.98|49.58|52.23|49.83|51.89|49.49|0
1635163500000|2021-10-25 12:05:00|52.03|49.63|51.93|49.53|52.03|49.63|51.84|49.44|0
1635163800000|2021-10-25 12:10:00|51.88|49.48|51.98|49.58|52.03|49.63|51.79|49.39|0
1635164100000|2021-10-25 12:15:00|52.03|49.63|52.32|49.92|52.37|49.97|52.03|49.63|0
1635164400000|2021-10-25 12:20:00|52.27|49.87|51.88|49.48|52.32|49.92|51.83|49.43|0
1635164700000|2021-10-25 12:25:00|51.93|49.53|52.12|49.72|52.12|49.72|51.88|49.48|0
1635165000000|2021-10-25 12:30:00|52.17|49.77|52.03|49.63|52.27|49.87|51.98|49.58|0
1635165300000|2021-10-25 12:35:00|52|49.6|52.02|49.62|52.07|49.67|51.93|49.53|0
1635165600000|2021-10-25 12:40:00|52.07|49.67|52.17|49.77|52.22|49.82|52.02|49.62|0
1635165900000|2021-10-25 12:45:00|52.12|49.72|52.12|49.72|52.27|49.87|52.07|49.67|0
1635166200000|2021-10-25 12:50:00|52.17|49.77|52.02|49.62|52.17|49.77|51.97|49.57|0
1635166500000|2021-10-25 12:55:00|52.07|49.67|51.97|49.57|52.12|49.72|51.87|49.47|0
1635166800000|2021-10-25 13:00:00|51.92|49.52|52.17|49.77|52.17|49.77|51.92|49.52|0
1635167100000|2021-10-25 13:05:00|52.12|49.72|52.16|49.76|52.17|49.77|52.07|49.67|0
1635167400000|2021-10-25 13:10:00|51.16|48.76|51.31|48.91|51.31|48.91|51.16|48.76|0
1635167700000|2021-10-25 13:15:00|51.36|48.96|51.5|49.1|51.55|49.15|51.21|48.81|0
1635168000000|2021-10-25 13:20:00|51.55|49.15|51.75|49.35|51.89|49.49|51.55|49.15|0
1635168300000|2021-10-25 13:25:00|51.74|49.34|51.94|49.54|51.99|49.59|51.65|49.25|0
1635168600000|2021-10-25 13:30:00|51.84|49.44|50.77|48.37|51.94|49.54|50.68|48.28|0
1635168900000|2021-10-25 13:35:00|50.73|48.33|49.53|47.13|51.01|48.61|49.44|47.04|0
1635169200000|2021-10-25 13:40:00|49.34|46.94|49.39|46.99|49.44|47.04|48.32|45.92|0
1635169500000|2021-10-25 13:45:00|49.15|46.75|49.34|46.94|49.63|47.23|48.87|46.47|0
1635169800000|2021-10-25 13:50:00|49.15|46.75|49.91|47.51|49.91|47.51|49.06|46.66|0
1635170100000|2021-10-25 13:55:00|50.05|47.65|50.7|48.3|50.91|48.51|50.05|47.65|0
1635170400000|2021-10-25 14:00:00|50.86|48.46|51.01|48.61|51.25|48.85|50.72|48.32|0
1635170700000|2021-10-25 14:05:00|51.06|48.66|50.72|48.32|51.06|48.66|50.34|47.94|0
1635171000000|2021-10-25 14:10:00|50.67|48.27|50.43|48.03|50.96|48.56|50.24|47.84|0
1635171300000|2021-10-25 14:15:00|50.53|48.13|51.15|48.75|51.34|48.94|50.43|48.03|0
1635171600000|2021-10-25 14:20:00|51.2|48.8|50.57|48.17|51.2|48.8|50.57|48.17|0
1635171900000|2021-10-25 14:25:00|50.62|48.22|51.15|48.75|51.15|48.75|50|47.6|0
1635172200000|2021-10-25 14:30:00|51.2|48.8|51.29|48.89|51.39|48.99|50.81|48.41|0
1635172500000|2021-10-25 14:35:00|51.34|48.94|51.2|48.8|51.39|48.99|50.76|48.36|0
1635172800000|2021-10-25 14:40:00|51.15|48.75|51.19|48.79|51.44|49.04|50.95|48.55|0
1635173100000|2021-10-25 14:45:00|51.24|48.84|51.58|49.18|51.63|49.23|51.05|48.65|0
1635173400000|2021-10-25 14:50:00|51.53|49.13|51.68|49.28|51.78|49.38|51.44|49.04|0
1635173700000|2021-10-25 14:55:00|51.73|49.33|51.68|49.28|51.87|49.47|51.63|49.23|0
1635174000000|2021-10-25 15:00:00|51.73|49.33|51.77|49.37|52.02|49.62|51.38|48.98|0
1635174300000|2021-10-25 15:05:00|51.82|49.42|52.21|49.81|52.31|49.91|51.77|49.37|0
1635174600000|2021-10-25 15:10:00|52.26|49.86|52.56|50.16|52.61|50.21|51.92|49.52|0
1635174900000|2021-10-25 15:15:00|52.61|50.21|52.41|50.01|52.66|50.26|52.36|49.96|0
1635175200000|2021-10-25 15:20:00|52.36|49.96|52.16|49.76|52.51|50.11|52.16|49.76|0
1635175500000|2021-10-25 15:25:00|52.11|49.71|52.56|50.16|52.56|50.16|52.01|49.61|0
1635175800000|2021-10-25 15:30:00|52.6|50.2|50.48|48.08|52.79|50.39|50.44|48.04|0
1635176100000|2021-10-25 15:35:00|50.53|48.13|50.98|48.58|50.98|48.58|50.34|47.94|0
1635176400000|2021-10-25 15:40:00|51.03|48.63|51.23|48.83|51.32|48.92|51.03|48.63|0
1635176700000|2021-10-25 15:45:00|51.27|48.87|51.08|48.68|51.42|49.02|51.03|48.63|0
1635177000000|2021-10-25 15:50:00|51.03|48.63|51.57|49.17|51.81|49.41|51.03|48.63|0
1635177300000|2021-10-25 15:55:00|51.52|49.12|51.86|49.46|51.91|49.51|51.42|49.02|0
1635177600000|2021-10-25 16:00:00|51.91|49.51|52.35|49.95|52.4|50|51.61|49.21|0
1635177900000|2021-10-25 16:05:00|52.3|49.9|52.6|50.2|52.8|50.4|52.2|49.8|0
1635178200000|2021-10-25 16:10:00|52.65|50.25|52.6|50.2|52.75|50.35|52.5|50.1|0
1635178500000|2021-10-25 16:15:00|52.55|50.15|52.5|50.1|52.7|50.3|52.4|50|0
1635178800000|2021-10-25 16:20:00|52.55|50.15|52.8|50.4|52.8|50.4|52.25|49.85|0
1635179100000|2021-10-25 16:25:00|52.85|50.45|52.79|50.39|52.94|50.54|52.7|50.3|0
1635179400000|2021-10-25 16:30:00|52.84|50.44|52.69|50.29|52.84|50.44|52.64|50.24|0
1635179700000|2021-10-25 16:35:00|52.64|50.24|52.79|50.39|52.79|50.39|52.44|50.04|0
1635180000000|2021-10-25 16:40:00|52.84|50.44|52.84|50.44|52.99|50.59|52.74|50.34|0
1635180300000|2021-10-25 16:45:00|52.79|50.39|52.99|50.59|53.19|50.79|52.79|50.39|0
1635180600000|2021-10-25 16:50:00|53.04|50.64|52.89|50.49|53.09|50.69|52.79|50.39|0
1635180900000|2021-10-25 16:55:00|52.91|50.51|52.84|50.44|53.04|50.64|52.79|50.39|0
1635181200000|2021-10-25 17:00:00|52.89|50.49|53.04|50.64|53.14|50.74|52.89|50.49|0
1635181500000|2021-10-25 17:05:00|52.99|50.59|53.39|50.99|53.44|51.04|52.99|50.59|0
1635181800000|2021-10-25 17:10:00|53.44|51.04|53.74|51.34|53.89|51.49|53.34|50.94|0
1635182100000|2021-10-25 17:15:00|53.69|51.29|53.49|51.09|53.74|51.34|53.39|50.99|0
1635182400000|2021-10-25 17:20:00|53.44|51.04|53.59|51.19|53.95|51.55|53.23|50.83|0
1635182700000|2021-10-25 17:25:00|53.64|51.24|53.85|51.45|53.85|51.45|53.59|51.19|0
1635183000000|2021-10-25 17:30:00|53.9|51.5|53.69|51.29|54|51.6|53.64|51.24|0
1635183300000|2021-10-25 17:35:00|53.64|51.24|53.39|50.99|53.69|51.29|53.39|50.99|0
1635183600000|2021-10-25 17:40:00|53.34|50.94|53.34|50.94|53.39|50.99|53.09|50.69|0
1635183900000|2021-10-25 17:45:00|53.29|50.89|53.19|50.79|53.39|50.99|53.14|50.74|0
1635184200000|2021-10-25 17:50:00|53.14|50.74|53.39|50.99|53.39|50.99|53.09|50.69|0
1635184500000|2021-10-25 17:55:00|53.44|51.04|53.39|50.99|53.54|51.14|53.34|50.94|0
1635184800000|2021-10-25 18:00:00|53.34|50.94|53.13|50.73|53.44|51.04|52.99|50.59|0
1635185100000|2021-10-25 18:05:00|53.18|50.78|53.33|50.93|53.44|51.04|53.03|50.63|0
1635185400000|2021-10-25 18:10:00|53.28|50.88|53.13|50.73|53.33|50.93|53.13|50.73|0
1635185700000|2021-10-25 18:15:00|53.18|50.78|53.03|50.63|53.91|51.51|52.78|50.38|0
1635186000000|2021-10-25 18:20:00|52.98|50.58|53.28|50.88|53.38|50.98|52.93|50.53|0
1635186300000|2021-10-25 18:25:00|53.23|50.83|53.63|51.23|53.63|51.23|53.23|50.83|0
1635186600000|2021-10-25 18:30:00|53.58|51.18|53.73|51.33|53.84|51.44|53.53|51.13|0
1635186900000|2021-10-25 18:35:00|53.78|51.38|53.28|50.88|53.84|51.44|53.23|50.83|0
1635187200000|2021-10-25 18:40:00|53.23|50.83|53.08|50.68|53.48|51.08|52.98|50.58|0
1635187500000|2021-10-25 18:45:00|53.03|50.63|53.13|50.73|53.13|50.73|52.83|50.43|0
1635187800000|2021-10-25 18:50:00|53.08|50.68|53.23|50.83|53.33|50.93|52.98|50.58|0
1635188100000|2021-10-25 18:55:00|53.18|50.78|53.08|50.68|53.33|50.93|52.98|50.58|0
1635188400000|2021-10-25 19:00:00|53.03|50.63|53.07|50.67|53.18|50.78|52.92|50.52|0
1635188700000|2021-10-25 19:05:00|53.12|50.72|52.92|50.52|53.22|50.82|52.87|50.47|0
1635189000000|2021-10-25 19:10:00|52.97|50.57|52.77|50.37|52.97|50.57|52.72|50.32|0
1635189300000|2021-10-25 19:15:00|52.72|50.32|52.67|50.27|52.92|50.52|52.57|50.17|0
1635189600000|2021-10-25 19:20:00|52.72|50.32|52.32|49.92|52.82|50.42|52.27|49.87|0
1635189900000|2021-10-25 19:25:00|52.27|49.87|52.92|50.52|52.92|50.52|52.27|49.87|0
1635190200000|2021-10-25 19:30:00|52.87|50.47|52.62|50.22|52.92|50.52|52.47|50.07|0
1635190500000|2021-10-25 19:35:00|52.67|50.27|52.82|50.42|52.82|50.42|52.47|50.07|0
1635190800000|2021-10-25 19:40:00|52.77|50.37|52.77|50.37|52.97|50.57|52.59|50.19|0
1635191100000|2021-10-25 19:45:00|52.72|50.32|52.52|50.12|52.77|50.37|52.37|49.97|0
1635191400000|2021-10-25 19:50:00|52.62|50.22|52.32|49.92|52.72|50.32|52.22|49.82|0
1635191700000|2021-10-25 19:55:00|52.37|49.97|53.06|50.66|53.06|50.66|51.92|49.52|0
1635192000000|2021-10-25 20:00:00|53.01|50.61|52.41|50.01|53.16|50.76|52.36|49.96|0
1635192300000|2021-10-25 20:05:00|52.36|49.96|52.96|50.56|53.21|50.81|51.63|49.23|0
1635192600000|2021-10-25 20:10:00|52.91|50.51|53.06|50.66|53.11|50.71|52.71|50.31|0
1635192900000|2021-10-25 20:15:00|53.16|50.36|53.76|50.96|53.86|51.06|53.11|50.31|0
1635193200000|2021-10-25 20:20:00|53.71|50.91|54.01|51.21|54.06|51.26|53.61|50.81|0
1635193500000|2021-10-25 20:25:00|53.96|51.16|54.06|51.26|54.06|51.26|53.96|51.16|0
1635193800000|2021-10-25 20:30:00|54.11|51.31|54.32|51.52|54.37|51.57|54.11|51.31|0
1635194100000|2021-10-25 20:35:00|54.37|51.57|54.52|51.72|54.52|51.72|54.37|51.57|0
1635194400000|2021-10-25 20:40:00|54.47|51.67|54.36|51.56|54.47|51.67|54.36|51.56|0
1635194700000|2021-10-25 20:45:00|54.31|51.51|54.16|51.36|54.31|51.51|54.11|51.31|0
1635195000000|2021-10-25 20:50:00|54.11|51.31|54.31|51.51|54.36|51.56|54.11|51.31|0
1635195300000|2021-10-25 20:55:00|54.36|51.56|54.33|51.53|54.44|51.64|54.31|51.51|0
1635195600000|2021-10-25 21:00:00|54.34|51.54|54.36|51.56|54.39|51.59|54.33|51.53|0
1635195900000|2021-10-25 21:05:00|54.35|51.55|54.35|51.55|54.37|51.57|54.33|51.53|0
1635196200000|2021-10-25 21:10:00|54.33|51.53|54.34|51.54|54.34|51.54|54.33|51.53|0
1635196500000|2021-10-25 21:15:00|54.35|51.55|54.24|51.44|54.35|51.55|54.17|51.37|0
1635196800000|2021-10-25 21:20:00|54.23|51.43|54.31|51.51|54.32|51.52|54.23|51.43|0
1635197100000|2021-10-25 21:25:00|54.3|51.5|54.29|51.49|54.31|51.51|54.26|51.46|0
1635197400000|2021-10-25 21:30:00|54.3|51.5|54.34|51.54|54.34|51.54|54.3|51.5|0
1635197700000|2021-10-25 21:35:00|54.36|51.56|54.37|51.57|54.37|51.57|54.35|51.55|0
1635198000000|2021-10-25 21:40:00|54.36|51.56|54.24|51.44|54.36|51.56|54.15|51.35|0
1635198300000|2021-10-25 21:45:00|54.22|51.42|54.27|51.47|54.27|51.47|54.22|51.42|0
1635198600000|2021-10-25 21:50:00|54.24|51.44|54.17|51.37|54.24|51.44|54.17|51.37|0
1635198900000|2021-10-25 21:55:00|54.16|51.36|54.27|51.47|54.27|51.47|54.16|51.36|0
1635199200000|2021-10-25 22:00:00|54.32|51.52|54.09|51.29|54.42|51.62|53.94|51.14|0
1635199500000|2021-10-25 22:05:00|54.04|51.24|53.89|51.09|54.09|51.29|53.89|51.09|0
1635199800000|2021-10-25 22:10:00|53.84|51.04|53.94|51.14|53.94|51.14|53.84|51.04|0
1635200100000|2021-10-25 22:15:00|53.96|51.16|53.99|51.19|54.04|51.24|53.96|51.16|0
1635200400000|2021-10-25 22:20:00|54.04|51.24|54.09|51.29|54.14|51.34|53.99|51.19|0
1635200700000|2021-10-25 22:25:00|54.14|51.34|54.14|51.34|54.24|51.44|54.14|51.34|0
1635201000000|2021-10-25 22:30:00|54.11|51.31|53.84|51.04|54.14|51.34|53.84|51.04|0
1635201300000|2021-10-25 22:35:00|53.78|50.98|53.73|50.93|53.83|51.03|53.68|50.88|0
1635201600000|2021-10-25 22:40:00|53.78|50.98|53.83|51.03|53.83|51.03|53.68|50.88|0
1635201900000|2021-10-25 22:45:00|53.78|50.98|53.83|51.03|53.88|51.08|53.73|50.93|0
1635202200000|2021-10-25 22:50:00|53.88|51.08|53.78|50.98|53.93|51.13|53.73|50.93|0
1635202500000|2021-10-25 22:55:00|53.73|50.93|53.68|50.88|53.78|50.98|53.58|50.78|0
1635202800000|2021-10-25 23:00:00|53.73|50.93|53.78|50.98|53.78|50.98|53.6|50.8|0
1635203100000|2021-10-25 23:05:00|53.83|51.03|53.83|51.03|53.93|51.13|53.78|50.98|0
1635203400000|2021-10-25 23:10:00|53.88|51.08|53.83|51.03|53.93|51.13|53.8|51|0
1635203700000|2021-10-25 23:15:00|53.88|51.08|53.78|50.98|53.88|51.08|53.73|50.93|0
1635204000000|2021-10-25 23:20:00|53.72|50.92|53.77|50.97|53.83|51.03|53.72|50.92|0
1635204300000|2021-10-25 23:25:00|53.82|51.02|53.77|50.97|53.87|51.07|53.77|50.97|0
1635204600000|2021-10-25 23:30:00|53.82|51.02|54.03|51.23|54.08|51.28|53.77|50.97|0
1635204900000|2021-10-25 23:35:00|54.02|51.22|54.13|51.33|54.13|51.33|53.97|51.17|0
1635205200000|2021-10-25 23:40:00|54.18|51.38|54.12|51.32|54.23|51.43|54.07|51.27|0
1635205500000|2021-10-25 23:45:00|54.18|51.38|54.33|51.53|54.43|51.63|54.17|51.37|0
1635205800000|2021-10-25 23:50:00|54.35|51.55|54.58|51.78|54.68|51.88|54.33|51.53|0
1635206100000|2021-10-25 23:55:00|54.6|51.8|54.58|51.78|54.63|51.83|54.53|51.73|0
1635206400000|2021-10-26 00:00:00|54.89|52.09|54.32|51.52|54.99|52.19|54.32|51.52|0
1635206700000|2021-10-26 00:05:00|54.37|51.57|55.01|52.21|55.04|52.24|54.32|51.52|0
1635207000000|2021-10-26 00:10:00|55.04|52.24|54.99|52.19|55.19|52.39|54.88|52.08|0
1635207300000|2021-10-26 00:15:00|54.93|52.13|54.98|52.18|55.24|52.44|54.88|52.08|0
1635207600000|2021-10-26 00:20:00|55.09|52.29|54.93|52.13|55.09|52.29|54.88|52.08|0
1635207900000|2021-10-26 00:25:00|54.96|52.16|55.08|52.28|55.11|52.31|54.83|52.03|0
1635208200000|2021-10-26 00:30:00|55.14|52.34|54.93|52.13|55.19|52.39|54.78|51.98|0
1635208500000|2021-10-26 00:35:00|54.9|52.1|54.83|52.03|55.08|52.28|54.83|52.03|0
1635208800000|2021-10-26 00:40:00|54.88|52.08|55.13|52.33|55.18|52.38|54.62|51.82|0
1635209100000|2021-10-26 00:45:00|55.11|52.31|55.41|52.61|55.54|52.74|55.08|52.28|0
1635209400000|2021-10-26 00:50:00|55.44|52.64|55.29|52.49|55.44|52.64|55.29|52.49|0
1635209700000|2021-10-26 00:55:00|55.34|52.54|55.39|52.59|55.54|52.74|55.31|52.51|0
1635210000000|2021-10-26 01:00:00|55.44|52.64|55.7|52.9|55.75|52.95|55.39|52.59|0
1635210300000|2021-10-26 01:05:00|55.75|52.95|55.8|53|55.9|53.1|55.7|52.9|0
1635210600000|2021-10-26 01:10:00|55.75|52.95|55.85|53.05|55.85|53.05|55.7|52.9|0
1635210900000|2021-10-26 01:15:00|55.9|53.1|55.85|53.05|55.95|53.15|55.69|52.89|0
1635211200000|2021-10-26 01:20:00|55.8|53|55.9|53.1|56.27|53.47|55.8|53|0
1635211500000|2021-10-26 01:25:00|55.85|53.05|55.8|53|55.87|53.07|55.74|52.94|0
1635211800000|2021-10-26 01:30:00|55.74|52.94|55.38|52.58|55.74|52.94|55.38|52.58|0
1635212100000|2021-10-26 01:35:00|55.33|52.53|55.59|52.79|55.74|52.94|55.33|52.53|0
1635212400000|2021-10-26 01:40:00|55.64|52.84|55.28|52.48|55.66|52.86|55.28|52.48|0
1635212700000|2021-10-26 01:45:00|55.22|52.42|55.33|52.53|55.38|52.58|55.17|52.37|0
1635213000000|2021-10-26 01:50:00|55.22|52.42|55.38|52.58|55.43|52.63|55.17|52.37|0
1635213300000|2021-10-26 01:55:00|55.43|52.63|55.22|52.42|55.48|52.68|55.22|52.42|0
1635213600000|2021-10-26 02:00:00|55.07|52.27|55.14|52.34|55.22|52.42|54.96|52.16|0
1635213900000|2021-10-26 02:05:00|55.17|52.37|55.01|52.21|55.17|52.37|54.96|52.16|0
1635214200000|2021-10-26 02:10:00|54.96|52.16|55.17|52.37|55.17|52.37|54.96|52.16|0
1635214500000|2021-10-26 02:15:00|55.22|52.42|55.22|52.42|55.22|52.42|55.14|52.34|0
1635214800000|2021-10-26 02:20:00|55.16|52.36|55.22|52.42|55.27|52.47|55.06|52.26|0
1635215100000|2021-10-26 02:25:00|55.24|52.44|55.11|52.31|55.27|52.47|55.06|52.26|0
1635215400000|2021-10-26 02:30:00|55.06|52.26|55.21|52.41|55.27|52.47|55.06|52.26|0
1635215700000|2021-10-26 02:35:00|55.16|52.36|55.21|52.41|55.24|52.44|55.11|52.31|0
1635216000000|2021-10-26 02:40:00|55.16|52.36|55.13|52.33|55.21|52.41|55.11|52.31|0
1635216300000|2021-10-26 02:45:00|55.16|52.36|55.26|52.46|55.26|52.46|55.13|52.33|0
1635216600000|2021-10-26 02:50:00|55.31|52.51|55.57|52.77|55.57|52.77|55.31|52.51|0
1635216900000|2021-10-26 02:55:00|55.52|52.72|55.62|52.82|55.67|52.87|55.52|52.72|0
1635217200000|2021-10-26 03:00:00|55.57|52.77|55.52|52.72|55.67|52.87|55.47|52.67|0
1635217500000|2021-10-26 03:05:00|55.57|52.77|55.41|52.61|55.57|52.77|55.41|52.61|0
1635217800000|2021-10-26 03:10:00|55.36|52.56|55.26|52.46|55.41|52.61|55.26|52.46|0
1635218100000|2021-10-26 03:15:00|55.31|52.51|55.15|52.35|55.31|52.51|55.15|52.35|0
1635218400000|2021-10-26 03:20:00|55.2|52.4|55.1|52.3|55.2|52.4|55.05|52.25|0
1635218700000|2021-10-26 03:25:00|55.15|52.35|55.15|52.35|55.15|52.35|55.1|52.3|0
1635219000000|2021-10-26 03:30:00|55.1|52.3|55.1|52.3|55.15|52.35|55.05|52.25|0
1635219300000|2021-10-26 03:35:00|55.07|52.27|54.99|52.19|55.1|52.3|54.99|52.19|0
1635219600000|2021-10-26 03:40:00|54.94|52.14|54.99|52.19|55.05|52.25|54.94|52.14|0
1635219900000|2021-10-26 03:45:00|54.94|52.14|54.89|52.09|54.94|52.14|54.79|51.99|0
1635220200000|2021-10-26 03:50:00|54.91|52.11|54.96|52.16|54.99|52.19|54.89|52.09|0
1635220500000|2021-10-26 03:55:00|54.94|52.14|55.04|52.24|55.04|52.24|54.94|52.14|0
1635220800000|2021-10-26 04:00:00|54.99|52.19|55.14|52.34|55.14|52.34|54.99|52.19|0
1635221100000|2021-10-26 04:05:00|55.09|52.29|55.14|52.34|55.19|52.39|55.09|52.29|0
1635221400000|2021-10-26 04:10:00|55.09|52.29|55.14|52.34|55.14|52.34|55.09|52.29|0
1635221700000|2021-10-26 04:15:00|55.09|52.29|55.14|52.34|55.19|52.39|55.09|52.29|0
1635222000000|2021-10-26 04:20:00|55.19|52.39|55.14|52.34|55.24|52.44|55.14|52.34|0
1635222300000|2021-10-26 04:25:00|55.09|52.29|55.19|52.39|55.19|52.39|55.09|52.29|0
1635222600000|2021-10-26 04:30:00|55.24|52.44|55.19|52.39|55.34|52.54|55.19|52.39|0
1635222900000|2021-10-26 04:35:00|55.14|52.34|55.24|52.44|55.29|52.49|55.14|52.34|0
1635223200000|2021-10-26 04:40:00|55.29|52.49|55.34|52.54|55.44|52.64|55.26|52.46|0
1635223500000|2021-10-26 04:45:00|55.39|52.59|55.24|52.44|55.39|52.59|55.19|52.39|0
1635223800000|2021-10-26 04:50:00|55.29|52.49|55.13|52.33|55.29|52.49|55.13|52.33|0
1635224100000|2021-10-26 04:55:00|55.18|52.38|55.18|52.38|55.24|52.44|55.13|52.33|0
1635224400000|2021-10-26 05:00:00|55.23|52.43|55.13|52.33|55.29|52.49|55.13|52.33|0
1635224700000|2021-10-26 05:05:00|55.16|52.36|55.03|52.23|55.18|52.38|54.98|52.18|0
1635225000000|2021-10-26 05:10:00|55.08|52.28|55.03|52.23|55.13|52.33|54.98|52.18|0
1635225300000|2021-10-26 05:15:00|54.97|52.17|54.97|52.17|55.08|52.28|54.92|52.12|0
1635225600000|2021-10-26 05:20:00|55.03|52.23|55.13|52.33|55.13|52.33|54.97|52.17|0
1635225900000|2021-10-26 05:25:00|55.08|52.28|55.18|52.38|55.18|52.38|55.02|52.22|0
1635226200000|2021-10-26 05:30:00|55.13|52.33|54.92|52.12|55.18|52.38|54.92|52.12|0
1635226500000|2021-10-26 05:35:00|54.87|52.07|54.82|52.02|54.92|52.12|54.77|51.97|0
1635226800000|2021-10-26 05:40:00|54.76|51.96|54.87|52.07|54.92|52.12|54.69|51.89|0
1635227100000|2021-10-26 05:45:00|54.81|52.01|54.71|51.91|54.92|52.12|54.71|51.91|0
1635227400000|2021-10-26 05:50:00|54.76|51.96|54.66|51.86|54.86|52.06|54.66|51.86|0
1635227700000|2021-10-26 05:55:00|54.61|51.81|54.45|51.65|54.61|51.81|54.35|51.55|0
1635228000000|2021-10-26 06:00:00|54.51|51.71|54.66|51.86|54.71|51.91|54.38|51.58|0
1635228300000|2021-10-26 06:05:00|54.61|51.81|54.76|51.96|54.86|52.06|54.5|51.7|0
1635228600000|2021-10-26 06:10:00|54.73|51.93|54.76|51.96|54.86|52.06|54.66|51.86|0
1635228900000|2021-10-26 06:15:00|54.81|52.01|55.06|52.26|55.17|52.37|54.81|52.01|0
1635229200000|2021-10-26 06:20:00|55.12|52.32|55.17|52.37|55.22|52.42|55.01|52.21|0
1635229500000|2021-10-26 06:25:00|55.11|52.31|55.27|52.47|55.32|52.52|55.01|52.21|0
1635229800000|2021-10-26 06:30:00|55.22|52.42|55.47|52.67|55.58|52.78|55.22|52.42|0
1635230100000|2021-10-26 06:35:00|55.42|52.62|55.32|52.52|55.47|52.67|55.27|52.47|0
1635230400000|2021-10-26 06:40:00|55.27|52.47|55.52|52.72|55.52|52.72|55.21|52.41|0
1635230700000|2021-10-26 06:45:00|55.47|52.67|55.63|52.83|55.83|53.03|55.47|52.67|0
1635231000000|2021-10-26 06:50:00|55.57|52.77|55.62|52.82|55.68|52.88|55.57|52.77|0
1635231300000|2021-10-26 06:55:00|55.68|52.88|55.36|52.56|55.68|52.88|55.31|52.51|0
1635231600000|2021-10-26 07:00:00|55.47|52.67|55.67|52.87|55.99|53.19|55.31|52.51|0
1635231900000|2021-10-26 07:05:00|55.42|53.02|55.01|52.61|55.47|53.07|54.75|52.35|0
1635232200000|2021-10-26 07:10:00|54.96|52.56|54.96|52.56|54.96|52.56|54.65|52.25|0
1635232500000|2021-10-26 07:15:00|54.9|52.5|54.75|52.35|55.16|52.76|54.75|52.35|0
1635232800000|2021-10-26 07:20:00|54.8|52.4|55.01|52.61|55.06|52.66|54.7|52.3|0
1635233100000|2021-10-26 07:25:00|54.98|52.58|54.95|52.55|55.06|52.66|54.9|52.5|0
1635233400000|2021-10-26 07:30:00|55|52.6|55|52.6|55.05|52.65|54.8|52.4|0
1635233700000|2021-10-26 07:35:00|54.95|52.55|55.26|52.86|55.26|52.86|54.9|52.5|0
1635234000000|2021-10-26 07:40:00|55.21|52.81|55.36|52.96|55.62|53.22|55.16|52.76|0
1635234300000|2021-10-26 07:45:00|55.41|53.01|55.72|53.32|55.78|53.38|55.41|53.01|0
1635234600000|2021-10-26 07:50:00|55.78|53.38|55.83|53.43|56.09|53.69|55.62|53.22|0
1635234900000|2021-10-26 07:55:00|55.88|53.48|56.19|53.79|56.24|53.84|55.72|53.32|0
1635235200000|2021-10-26 08:00:00|56.14|53.74|56.3|53.9|56.35|53.95|56.09|53.69|0
1635235500000|2021-10-26 08:05:00|56.32|53.92|56.51|54.11|57.36|54.96|56.19|53.79|0
1635235800000|2021-10-26 08:10:00|56.57|54.17|56.46|54.06|56.57|54.17|56.35|53.95|0
1635236100000|2021-10-26 08:15:00|56.51|54.11|56.56|54.16|56.62|54.22|56.46|54.06|0
1635236400000|2021-10-26 08:20:00|56.62|54.22|56.77|54.37|57.2|54.8|56.56|54.16|0
1635236700000|2021-10-26 08:25:00|56.72|54.32|56.19|53.79|56.72|54.32|56.19|53.79|0
1635237000000|2021-10-26 08:30:00|56.14|53.74|56.14|53.74|56.3|53.9|56.04|53.64|0
1635237300000|2021-10-26 08:35:00|56.09|53.69|56.09|53.69|56.09|53.69|55.78|53.38|0
1635237600000|2021-10-26 08:40:00|56.14|53.74|56.24|53.84|56.24|53.84|55.98|53.58|0
1635237900000|2021-10-26 08:45:00|56.3|53.9|56.4|54|56.45|54.05|56.19|53.79|0
1635238200000|2021-10-26 08:50:00|56.45|54.05|56.29|53.89|56.5|54.1|56.24|53.84|0
1635238500000|2021-10-26 08:55:00|56.32|53.92|56.34|53.94|56.5|54.1|56.29|53.89|0
1635238800000|2021-10-26 09:00:00|56.4|54|56.13|53.73|56.4|54|56.03|53.63|0
1635239100000|2021-10-26 09:05:00|56.16|53.76|55.61|53.21|56.24|53.84|55.61|53.21|0
1635239400000|2021-10-26 09:10:00|55.66|53.26|55.76|53.36|55.82|53.42|55.66|53.26|0
1635239700000|2021-10-26 09:15:00|55.74|53.34|55.66|53.26|55.76|53.36|55.56|53.16|0
1635240000000|2021-10-26 09:20:00|55.68|53.28|55.81|53.41|55.81|53.41|55.66|53.26|0
1635240300000|2021-10-26 09:25:00|55.87|53.47|55.71|53.31|55.92|53.52|55.71|53.31|0
1635240600000|2021-10-26 09:30:00|55.76|53.36|55.76|53.36|55.76|53.36|55.66|53.26|0
1635240900000|2021-10-26 09:35:00|55.81|53.41|55.71|53.31|55.86|53.46|55.65|53.25|0
1635241200000|2021-10-26 09:40:00|55.65|53.25|55.55|53.15|55.71|53.31|55.34|52.94|0
1635241500000|2021-10-26 09:45:00|55.6|53.2|55.6|53.2|55.71|53.31|55.5|53.1|0
1635241800000|2021-10-26 09:50:00|55.55|53.15|55.86|53.46|55.86|53.46|55.55|53.15|0
1635242100000|2021-10-26 09:55:00|55.91|53.51|55.86|53.46|55.91|53.51|55.7|53.3|0
1635242400000|2021-10-26 10:00:00|55.81|53.41|55.86|53.46|55.96|53.56|55.81|53.41|0
1635242700000|2021-10-26 10:05:00|55.91|53.51|55.86|53.46|55.91|53.51|55.86|53.46|0
1635243000000|2021-10-26 10:10:00|55.91|53.51|55.91|53.51|55.96|53.56|55.8|53.4|0
1635243300000|2021-10-26 10:15:00|55.96|53.56|55.91|53.51|55.96|53.56|55.86|53.46|0
1635243600000|2021-10-26 10:20:00|55.86|53.46|55.59|53.19|55.86|53.46|55.59|53.19|0
1635243900000|2021-10-26 10:25:00|55.65|53.25|55.49|53.09|55.65|53.25|55.49|53.09|0
1635244200000|2021-10-26 10:30:00|55.44|53.04|55.38|52.98|55.49|53.09|55.33|52.93|0
1635244500000|2021-10-26 10:35:00|55.44|53.04|55.54|53.14|55.59|53.19|55.44|53.04|0
1635244800000|2021-10-26 10:40:00|55.56|53.16|55.49|53.09|55.56|53.16|55.43|53.03|0
1635245100000|2021-10-26 10:45:00|55.46|53.06|55.59|53.19|55.59|53.19|55.38|52.98|0
1635245400000|2021-10-26 10:50:00|55.56|53.16|55.64|53.24|55.74|53.34|55.48|53.08|0
1635245700000|2021-10-26 10:55:00|55.61|53.21|55.85|53.45|55.85|53.45|55.61|53.21|0
1635246000000|2021-10-26 11:00:00|55.79|53.39|55.85|53.45|55.85|53.45|55.74|53.34|0
1635246300000|2021-10-26 11:05:00|55.9|53.5|56|53.6|56|53.6|55.85|53.45|0
1635246600000|2021-10-26 11:10:00|56.05|53.65|56|53.6|56.16|53.76|56|53.6|0
1635246900000|2021-10-26 11:15:00|55.95|53.55|55.95|53.55|56.1|53.7|55.89|53.49|0
1635247200000|2021-10-26 11:20:00|55.89|53.49|55.95|53.55|56|53.6|55.89|53.49|0
1635247500000|2021-10-26 11:25:00|56|53.6|56.05|53.65|56.1|53.7|55.95|53.55|0
1635247800000|2021-10-26 11:30:00|56|53.6|55.94|53.54|56.1|53.7|55.94|53.54|0
1635248100000|2021-10-26 11:35:00|56|53.6|55.84|53.44|56|53.6|55.73|53.33|0
1635248400000|2021-10-26 11:40:00|55.79|53.39|55.73|53.33|55.79|53.39|55.73|53.33|0
1635248700000|2021-10-26 11:45:00|55.79|53.39|55.52|53.12|55.84|53.44|55.45|53.05|0
1635249000000|2021-10-26 11:50:00|55.47|53.07|55.57|53.17|55.68|53.28|55.47|53.07|0
1635249300000|2021-10-26 11:55:00|55.52|53.12|55.57|53.17|55.68|53.28|55.52|53.12|0
1635249600000|2021-10-26 12:00:00|55.63|53.23|55.47|53.07|55.68|53.28|55.47|53.07|0
1635249900000|2021-10-26 12:05:00|55.52|53.12|55.68|53.28|55.68|53.28|55.47|53.07|0
1635250200000|2021-10-26 12:10:00|55.73|53.33|55.88|53.48|55.88|53.48|55.73|53.33|0
1635250500000|2021-10-26 12:15:00|55.94|53.54|55.88|53.48|55.99|53.59|55.88|53.48|0
1635250800000|2021-10-26 12:20:00|55.83|53.43|55.57|53.17|55.83|53.43|55.52|53.12|0
1635251100000|2021-10-26 12:25:00|55.52|53.12|55.62|53.22|55.62|53.22|55.26|52.86|0
1635251400000|2021-10-26 12:30:00|55.67|53.27|55.67|53.27|55.78|53.38|55.62|53.22|0
1635251700000|2021-10-26 12:35:00|55.72|53.32|55.51|53.11|55.72|53.32|55.51|53.11|0
1635252000000|2021-10-26 12:40:00|55.46|53.06|55.56|53.16|55.67|53.27|55.46|53.06|0
1635252300000|2021-10-26 12:45:00|55.51|53.11|55.56|53.16|55.62|53.22|55.51|53.11|0
1635252600000|2021-10-26 12:50:00|55.51|53.11|55.51|53.11|55.56|53.16|55.46|53.06|0
1635252900000|2021-10-26 12:55:00|55.46|53.06|55.72|53.32|55.72|53.32|55.46|53.06|0
1635253200000|2021-10-26 13:00:00|55.77|53.37|55.77|53.37|55.82|53.42|55.56|53.16|0
1635253500000|2021-10-26 13:05:00|55.82|53.42|55.46|53.06|55.82|53.42|55.46|53.06|0
1635253800000|2021-10-26 13:10:00|55.51|53.11|55.4|53|55.56|53.16|55.35|52.95|0
1635254100000|2021-10-26 13:15:00|55.35|52.95|55.4|53|55.45|53.05|55.3|52.9|0
1635254400000|2021-10-26 13:20:00|55.45|53.05|55.56|53.16|55.66|53.26|55.35|52.95|0
1635254700000|2021-10-26 13:25:00|55.61|53.21|55.76|53.36|55.82|53.42|55.5|53.1|0
1635255000000|2021-10-26 13:30:00|55.87|53.47|56.08|53.68|56.29|53.89|55.04|52.64|0
1635255300000|2021-10-26 13:35:00|55.97|53.57|56.65|54.25|56.92|54.52|55.81|53.41|0
1635255600000|2021-10-26 13:40:00|56.55|54.15|56.76|54.36|57.08|54.68|56.28|53.88|0
1635255900000|2021-10-26 13:45:00|56.71|54.31|56.39|53.99|56.97|54.57|56.18|53.78|0
1635256200000|2021-10-26 13:50:00|56.44|54.04|56.33|53.93|56.7|54.3|56.13|53.73|0
1635256500000|2021-10-26 13:55:00|56.39|53.99|56.25|53.85|56.86|54.46|56.12|53.72|0
1635256800000|2021-10-26 14:00:00|56.36|53.96|56.7|54.3|56.86|54.46|55.86|53.46|0
1635257100000|2021-10-26 14:05:00|56.54|54.14|56.65|54.25|56.91|54.51|56.44|54.04|0
1635257400000|2021-10-26 14:10:00|56.59|54.19|57.92|55.52|58.03|55.63|56.59|54.19|0
1635257700000|2021-10-26 14:15:00|57.87|55.47|59.15|56.75|59.15|56.75|57.87|55.47|0
1635258000000|2021-10-26 14:20:00|59.21|56.81|59.26|56.86|59.59|57.19|59.1|56.7|0
1635258300000|2021-10-26 14:25:00|59.21|56.81|59.04|56.64|59.26|56.86|58.83|56.43|0
1635258600000|2021-10-26 14:30:00|58.99|56.59|59.04|56.64|59.21|56.81|58.67|56.27|0
1635258900000|2021-10-26 14:35:00|58.99|56.59|59.1|56.7|59.31|56.91|58.72|56.32|0
1635259200000|2021-10-26 14:40:00|59.04|56.64|58.34|55.94|59.2|56.8|58.23|55.83|0
1635259500000|2021-10-26 14:45:00|58.39|55.99|58.88|56.48|59.09|56.69|58.12|55.72|0
1635259800000|2021-10-26 14:50:00|58.82|56.42|59.26|56.86|59.42|57.02|58.82|56.42|0
1635260100000|2021-10-26 14:55:00|59.31|56.91|58.82|56.42|59.36|56.96|58.82|56.42|0
1635260400000|2021-10-26 15:00:00|58.93|56.53|58.5|56.1|59.2|56.8|58.5|56.1|0
1635260700000|2021-10-26 15:05:00|58.55|56.15|58.6|56.2|58.87|56.47|58.33|55.93|0
1635261000000|2021-10-26 15:10:00|58.66|56.26|58.66|56.26|58.87|56.47|58.6|56.2|0
1635261300000|2021-10-26 15:15:00|58.71|56.31|58.98|56.58|59.14|56.74|58.66|56.26|0
1635261600000|2021-10-26 15:20:00|59.03|56.63|59.09|56.69|59.2|56.8|58.98|56.58|0
1635261900000|2021-10-26 15:25:00|59.14|56.74|59.14|56.74|59.3|56.9|58.81|56.41|0
1635262200000|2021-10-26 15:30:00|59.25|56.85|57.26|54.86|59.3|56.9|57.16|54.76|0
1635262500000|2021-10-26 15:35:00|57.16|54.76|58.33|55.93|58.43|56.03|56.94|54.54|0
1635262800000|2021-10-26 15:40:00|58.27|55.87|58.33|55.93|58.54|56.14|58.17|55.77|0
1635263100000|2021-10-26 15:45:00|58.38|55.98|57.76|55.36|58.38|55.98|57.58|55.18|0
1635263400000|2021-10-26 15:50:00|57.68|55.28|57.68|55.28|57.74|55.34|57.26|54.86|0
1635263700000|2021-10-26 15:55:00|57.74|55.34|56.68|54.28|57.74|55.34|56.68|54.28|0
1635264000000|2021-10-26 16:00:00|56.73|54.33|55.68|53.28|56.94|54.54|55.68|53.28|0
1635264300000|2021-10-26 16:05:00|55.73|53.33|55.87|53.47|55.92|53.52|54.88|52.48|0
1635264600000|2021-10-26 16:10:00|55.82|53.42|56.65|54.25|56.65|54.25|55.71|53.31|0
1635264900000|2021-10-26 16:15:00|56.7|54.3|56.75|54.35|56.91|54.51|56.28|53.88|0
1635265200000|2021-10-26 16:20:00|56.81|54.41|56.75|54.35|56.81|54.41|56.23|53.83|0
1635265500000|2021-10-26 16:25:00|56.81|54.41|55.97|53.57|56.81|54.41|55.97|53.57|0
1635265800000|2021-10-26 16:30:00|56.02|53.62|56.17|53.77|56.38|53.98|55.76|53.36|0
1635266100000|2021-10-26 16:35:00|56.23|53.83|55.14|52.74|56.33|53.93|55.09|52.69|0
1635266400000|2021-10-26 16:40:00|55.21|52.81|54.98|52.58|55.21|52.81|54.68|52.28|0
1635266700000|2021-10-26 16:45:00|54.93|52.53|54.17|51.77|54.93|52.53|53.86|51.46|0
1635267000000|2021-10-26 16:50:00|54.06|51.66|53.86|51.46|54.57|52.17|53.86|51.46|0
1635267300000|2021-10-26 16:55:00|53.96|51.56|55.08|52.68|55.24|52.84|53.96|51.56|0
1635267600000|2021-10-26 17:00:00|55.03|52.63|55.24|52.84|55.24|52.84|54.72|52.32|0
1635267900000|2021-10-26 17:05:00|55.18|52.78|55.54|53.14|55.78|53.38|55.08|52.68|0
1635268200000|2021-10-26 17:10:00|55.52|53.12|55.29|52.89|55.52|53.12|54.77|52.37|0
1635268500000|2021-10-26 17:15:00|55.34|52.94|55.18|52.78|55.54|53.14|55.08|52.68|0
1635268800000|2021-10-26 17:20:00|55.13|52.73|54.77|52.37|55.44|53.04|54.36|51.96|0
1635269100000|2021-10-26 17:25:00|54.72|52.32|55.18|52.78|55.39|52.99|54.31|51.91|0
1635269400000|2021-10-26 17:30:00|55.08|52.68|56.11|53.71|56.16|53.76|55.02|52.62|0
1635269700000|2021-10-26 17:35:00|56.16|53.76|56.27|53.87|56.63|54.23|56.01|53.61|0
1635270000000|2021-10-26 17:40:00|56.32|53.92|55.51|53.11|56.37|53.97|55.49|53.09|0
1635270300000|2021-10-26 17:45:00|55.64|53.24|55.74|53.34|55.95|53.55|55.54|53.14|0
1635270600000|2021-10-26 17:50:00|55.8|53.4|55.74|53.34|56|53.6|55.64|53.24|0
1635270900000|2021-10-26 17:55:00|55.79|53.39|55.9|53.5|56.11|53.71|55.3|52.9|0
1635271200000|2021-10-26 18:00:00|55.95|53.55|55.16|52.76|56.47|54.07|54.96|52.56|0
1635271500000|2021-10-26 18:05:00|55.11|52.71|54.9|52.5|55.27|52.87|54.7|52.3|0
1635271800000|2021-10-26 18:10:00|54.85|52.45|55.21|52.81|55.21|52.81|54.59|52.19|0
1635272100000|2021-10-26 18:15:00|55.26|52.86|55.57|53.17|55.63|53.23|55.11|52.71|0
1635272400000|2021-10-26 18:20:00|55.52|53.12|55.52|53.12|55.63|53.23|55.26|52.86|0
1635272700000|2021-10-26 18:25:00|55.47|53.07|55.05|52.65|55.57|53.17|54.9|52.5|0
1635273000000|2021-10-26 18:30:00|55.11|52.71|55.47|53.07|55.73|53.33|55.11|52.71|0
1635273300000|2021-10-26 18:35:00|55.52|53.12|54.9|52.5|55.68|53.28|54.9|52.5|0
1635273600000|2021-10-26 18:40:00|54.85|52.45|54.49|52.09|55|52.6|54.49|52.09|0
1635273900000|2021-10-26 18:45:00|54.54|52.14|55.05|52.65|55.05|52.65|54.54|52.14|0
1635274200000|2021-10-26 18:50:00|55|52.6|54.89|52.49|55.1|52.7|54.69|52.29|0
1635274500000|2021-10-26 18:55:00|54.95|52.55|55.57|53.17|55.57|53.17|54.95|52.55|0
1635274800000|2021-10-26 19:00:00|55.62|53.22|55.98|53.58|55.98|53.58|55.15|52.75|0
1635275100000|2021-10-26 19:05:00|55.93|53.53|55.82|53.42|56.03|53.63|55.67|53.27|0
1635275400000|2021-10-26 19:10:00|55.88|53.48|55.56|53.16|55.98|53.58|55.28|52.88|0
1635275700000|2021-10-26 19:15:00|55.62|53.22|55.56|53.16|55.98|53.58|55.36|52.96|0
1635276000000|2021-10-26 19:20:00|55.61|53.21|55.51|53.11|55.82|53.42|55.25|52.85|0
1635276300000|2021-10-26 19:25:00|55.56|53.16|54.94|52.54|55.82|53.42|54.84|52.44|0
1635276600000|2021-10-26 19:30:00|54.89|52.49|55.4|53|55.51|53.11|54.89|52.49|0
1635276900000|2021-10-26 19:35:00|55.35|52.95|55.25|52.85|55.51|53.11|55.09|52.69|0
1635277200000|2021-10-26 19:40:00|55.3|52.9|55.79|53.39|55.82|53.42|54.99|52.59|0
1635277500000|2021-10-26 19:45:00|55.77|53.37|55.5|53.1|56.29|53.89|55.5|53.1|0
1635277800000|2021-10-26 19:50:00|55.35|52.95|54.62|52.22|55.35|52.95|54.27|51.87|0
1635278100000|2021-10-26 19:55:00|54.68|52.28|53.3|50.9|54.78|52.38|53.3|50.9|0
1635278400000|2021-10-26 20:00:00|53.4|51|53.5|51.1|53.7|51.3|53.1|50.7|0
1635278700000|2021-10-26 20:05:00|53.55|51.15|53.8|51.4|53.96|51.56|53.5|51.1|0
1635279000000|2021-10-26 20:10:00|53.75|51.35|53.55|51.15|53.86|51.46|53.4|51|0
1635279300000|2021-10-26 20:15:00|53.65|50.85|54.05|51.25|54.05|51.25|53.55|50.75|0
1635279600000|2021-10-26 20:20:00|54|51.2|53.9|51.1|54.05|51.25|53.8|51|0
1635279900000|2021-10-26 20:25:00|53.87|51.07|53.55|50.75|53.95|51.15|53.55|50.75|0
1635280200000|2021-10-26 20:30:00|53.52|50.72|53.49|50.69|53.65|50.85|53.44|50.64|0
1635280500000|2021-10-26 20:35:00|53.44|50.64|53.34|50.54|53.49|50.69|53.24|50.44|0
1635280800000|2021-10-26 20:40:00|53.44|50.64|53.34|50.54|53.44|50.64|53.34|50.54|0
1635281100000|2021-10-26 20:45:00|53.39|50.59|53.69|50.89|53.69|50.89|53.34|50.54|0
1635281400000|2021-10-26 20:50:00|53.74|50.94|53.24|50.44|53.74|50.94|53.19|50.39|0
1635281700000|2021-10-26 20:55:00|53.29|50.49|53.26|50.46|53.54|50.74|53.24|50.44|0
1635282000000|2021-10-26 21:00:00|53.28|50.48|53.46|50.66|53.49|50.69|53.28|50.48|0
1635282300000|2021-10-26 21:05:00|53.49|50.69|53.18|50.38|53.51|50.71|53.18|50.38|0
1635282600000|2021-10-26 21:10:00|53.37|50.57|53.3|50.5|53.45|50.65|53.3|50.5|0
1635282900000|2021-10-26 21:15:00|53.31|50.51|53.4|50.6|53.44|50.64|53.29|50.49|0
1635283200000|2021-10-26 21:20:00|53.38|50.58|53.4|50.6|53.41|50.61|53.38|50.58|0
1635283500000|2021-10-26 21:25:00|53.41|50.61|53.44|50.64|53.44|50.64|53.41|50.61|0
1635283800000|2021-10-26 21:30:00|53.46|50.66|53.47|50.67|53.49|50.69|53.42|50.62|0
1635284100000|2021-10-26 21:35:00|53.41|50.61|53.44|50.64|53.47|50.67|53.4|50.6|0
1635284400000|2021-10-26 21:40:00|53.45|50.65|53.35|50.55|53.46|50.66|53.3|50.5|0
1635284700000|2021-10-26 21:45:00|53.36|50.56|53.37|50.57|53.37|50.57|53.36|50.56|0
1635285000000|2021-10-26 21:50:00|53.4|50.6|53.38|50.58|53.4|50.6|53.35|50.55|0
1635285300000|2021-10-26 21:55:00|53.37|50.57|53.34|50.54|53.39|50.59|53.31|50.51|0
1635285600000|2021-10-26 22:00:00|53.35|50.55|53.53|50.73|53.78|50.98|53.35|50.55|0
1635285900000|2021-10-26 22:05:00|53.58|50.78|53.93|51.13|53.98|51.18|53.53|50.73|0
1635286200000|2021-10-26 22:10:00|53.98|51.18|54.13|51.33|54.13|51.33|53.88|51.08|0
1635286500000|2021-10-26 22:15:00|54.16|51.36|54.28|51.48|54.28|51.48|53.98|51.18|0
1635286800000|2021-10-26 22:20:00|54.33|51.53|54.18|51.38|54.59|51.79|54.13|51.33|0
1635287100000|2021-10-26 22:25:00|54.2|51.4|54.49|51.69|54.54|51.74|54.03|51.23|0
1635287400000|2021-10-26 22:30:00|54.43|51.63|54.48|51.68|54.64|51.84|54.38|51.58|0
1635287700000|2021-10-26 22:35:00|54.51|51.71|54.53|51.73|54.59|51.79|54.46|51.66|0
1635288000000|2021-10-26 22:40:00|54.59|51.79|54.74|51.94|54.84|52.04|54.59|51.79|0
1635288300000|2021-10-26 22:45:00|54.76|51.96|54.76|51.96|54.89|52.09|54.63|51.83|0
1635288600000|2021-10-26 22:50:00|54.74|51.94|54.58|51.78|54.79|51.99|54.53|51.73|0
1635288900000|2021-10-26 22:55:00|54.63|51.83|54.58|51.78|54.66|51.86|54.53|51.73|0
1635289200000|2021-10-26 23:00:00|54.53|51.73|54.79|51.99|54.84|52.04|54.53|51.73|0
1635289500000|2021-10-26 23:05:00|54.68|51.88|54.53|51.73|54.68|51.88|54.48|51.68|0
1635289800000|2021-10-26 23:10:00|54.48|51.68|54.53|51.73|54.68|51.88|54.48|51.68|0
1635290100000|2021-10-26 23:15:00|54.5|51.7|54.53|51.73|54.58|51.78|54.48|51.68|0
1635290400000|2021-10-26 23:20:00|54.58|51.78|54.65|51.85|54.73|51.93|54.47|51.67|0
1635290700000|2021-10-26 23:25:00|54.63|51.83|54.63|51.83|54.78|51.98|54.63|51.83|0
1635291000000|2021-10-26 23:30:00|54.65|51.85|54.99|52.19|55.14|52.34|54.65|51.85|0
1635291300000|2021-10-26 23:35:00|55.04|52.24|54.78|51.98|55.04|52.24|54.78|51.98|0
1635291600000|2021-10-26 23:40:00|54.73|51.93|53.86|51.06|54.73|51.93|53.86|51.06|0
1635291900000|2021-10-26 23:45:00|53.91|51.11|54.73|51.93|54.73|51.93|53.91|51.11|0
1635292200000|2021-10-26 23:50:00|54.78|51.98|54.57|51.77|54.88|52.08|54.57|51.77|0
1635292500000|2021-10-26 23:55:00|54.54|51.74|54.44|51.64|54.67|51.87|54.44|51.64|0
1635292800000|2021-10-27 00:00:00|54.47|51.67|54.77|51.97|54.88|52.08|54.26|51.46|0
1635293100000|2021-10-27 00:05:00|54.82|52.02|54.31|51.51|54.85|52.05|54.31|51.51|0
1635293400000|2021-10-27 00:10:00|54.36|51.56|54.44|51.64|54.72|51.92|54.31|51.51|0
1635293700000|2021-10-27 00:15:00|54.41|51.61|54.26|51.46|54.69|51.89|54.13|51.33|0
1635294000000|2021-10-27 00:20:00|54.18|51.38|54.26|51.46|54.38|51.58|54.16|51.36|0
1635294300000|2021-10-27 00:25:00|54.21|51.41|54.36|51.56|54.41|51.61|54|51.2|0
1635294600000|2021-10-27 00:30:00|54.31|51.51|54|51.2|54.67|51.87|53.95|51.15|0
1635294900000|2021-10-27 00:35:00|53.97|51.17|53.75|50.95|54|51.2|53.65|50.85|0
1635295200000|2021-10-27 00:40:00|53.8|51|53.72|50.92|54|51.2|53.59|50.79|0
1635295500000|2021-10-27 00:45:00|53.7|50.9|53.8|51|53.85|51.05|53.59|50.79|0
1635295800000|2021-10-27 00:50:00|53.74|50.94|53.54|50.74|53.8|51|53.34|50.54|0
1635296100000|2021-10-27 00:55:00|53.52|50.72|53.44|50.64|53.69|50.89|53.44|50.64|0
1635296400000|2021-10-27 01:00:00|53.49|50.69|53.84|51.04|53.84|51.04|53.29|50.49|0
1635296700000|2021-10-27 01:05:00|53.87|51.07|53.74|50.94|53.89|51.09|53.64|50.84|0
1635297000000|2021-10-27 01:10:00|53.69|50.89|53.69|50.89|53.74|50.94|53.64|50.84|0
1635297300000|2021-10-27 01:15:00|53.74|50.94|53.39|50.59|53.74|50.94|53.39|50.59|0
1635297600000|2021-10-27 01:20:00|53.34|50.54|53.54|50.74|53.64|50.84|53.28|50.48|0
1635297900000|2021-10-27 01:25:00|53.56|50.76|53.53|50.73|53.64|50.84|53.43|50.63|0
1635298200000|2021-10-27 01:30:00|53.59|50.79|53.51|50.71|53.59|50.79|53.38|50.58|0
1635298500000|2021-10-27 01:35:00|53.48|50.68|53.58|50.78|53.58|50.78|53.43|50.63|0
1635298800000|2021-10-27 01:40:00|53.53|50.73|53.4|50.6|53.73|50.93|53.38|50.58|0
1635299100000|2021-10-27 01:45:00|53.38|50.58|52.98|50.18|53.38|50.58|52.83|50.03|0
1635299400000|2021-10-27 01:50:00|52.93|50.13|52.98|50.18|53.03|50.23|52.88|50.08|0
1635299700000|2021-10-27 01:55:00|53.03|50.23|52.93|50.13|53.08|50.28|52.88|50.08|0
1635300000000|2021-10-27 02:00:00|52.98|50.18|53.33|50.53|53.38|50.58|52.98|50.18|0
1635300300000|2021-10-27 02:05:00|53.38|50.58|53.33|50.53|53.43|50.63|53.28|50.48|0
1635300600000|2021-10-27 02:10:00|53.3|50.5|53.53|50.73|53.68|50.88|53.27|50.47|0
1635300900000|2021-10-27 02:15:00|53.48|50.68|53.47|50.67|53.55|50.75|53.37|50.57|0
1635301200000|2021-10-27 02:20:00|53.5|50.7|53.42|50.62|53.5|50.7|53.35|50.55|0
1635301500000|2021-10-27 02:25:00|53.45|50.65|53.4|50.6|53.52|50.72|53.27|50.47|0
1635301800000|2021-10-27 02:30:00|53.32|50.52|53.22|50.42|53.37|50.57|53.17|50.37|0
1635302100000|2021-10-27 02:35:00|53.27|50.47|53.27|50.47|53.32|50.52|53.17|50.37|0
1635302400000|2021-10-27 02:40:00|53.22|50.42|53.22|50.42|53.32|50.52|53.22|50.42|0
1635302700000|2021-10-27 02:45:00|53.27|50.47|53.32|50.52|53.32|50.52|53.17|50.37|0
1635303000000|2021-10-27 02:50:00|53.29|50.49|53.27|50.47|53.47|50.67|53.27|50.47|0
1635303300000|2021-10-27 02:55:00|53.32|50.52|53.47|50.67|53.62|50.82|53.32|50.52|0
1635303600000|2021-10-27 03:00:00|53.57|50.77|53.72|50.92|53.77|50.97|53.52|50.72|0
1635303900000|2021-10-27 03:05:00|53.82|51.02|53.77|50.97|53.87|51.07|53.72|50.92|0
1635304200000|2021-10-27 03:10:00|53.79|50.99|53.77|50.97|53.87|51.07|53.61|50.81|0
1635304500000|2021-10-27 03:15:00|53.72|50.92|53.76|50.96|53.82|51.02|53.66|50.86|0
1635304800000|2021-10-27 03:20:00|53.79|50.99|53.71|50.91|53.87|51.07|53.66|50.86|0
1635305100000|2021-10-27 03:25:00|53.74|50.94|53.71|50.91|53.81|51.01|53.66|50.86|0
1635305400000|2021-10-27 03:30:00|53.66|50.86|53.66|50.86|53.69|50.89|53.56|50.76|0
1635305700000|2021-10-27 03:35:00|53.61|50.81|53.41|50.61|53.63|50.83|53.41|50.61|0
1635306000000|2021-10-27 03:40:00|53.43|50.63|53.46|50.66|53.51|50.71|53.36|50.56|0
1635306300000|2021-10-27 03:45:00|53.48|50.68|53.51|50.71|53.56|50.76|53.46|50.66|0
1635306600000|2021-10-27 03:50:00|53.56|50.76|53.61|50.81|53.61|50.81|53.56|50.76|0
1635306900000|2021-10-27 03:55:00|53.63|50.83|53.55|50.75|53.66|50.86|53.53|50.73|0
1635307200000|2021-10-27 04:00:00|53.58|50.78|53.71|50.91|53.71|50.91|53.55|50.75|0
1635307500000|2021-10-27 04:05:00|53.65|50.85|53.6|50.8|53.65|50.85|53.55|50.75|0
1635307800000|2021-10-27 04:10:00|53.63|50.83|53.65|50.85|53.65|50.85|53.6|50.8|0
1635308100000|2021-10-27 04:15:00|53.63|50.83|53.7|50.9|53.75|50.95|53.63|50.83|0
1635308400000|2021-10-27 04:20:00|53.75|50.95|53.7|50.9|53.8|51|53.7|50.9|0
1635308700000|2021-10-27 04:25:00|53.65|50.85|53.75|50.95|53.75|50.95|53.65|50.85|0
1635309000000|2021-10-27 04:30:00|53.7|50.9|53.8|51|53.8|51|53.7|50.9|0
1635309300000|2021-10-27 04:35:00|53.77|50.97|53.7|50.9|53.8|51|53.7|50.9|0
1635309600000|2021-10-27 04:40:00|53.75|50.95|53.8|51|53.85|51.05|53.7|50.9|0
1635309900000|2021-10-27 04:45:00|53.75|50.95|53.95|51.15|54|51.2|53.75|50.95|0
1635310200000|2021-10-27 04:50:00|54|51.2|54.02|51.22|54.02|51.22|53.95|51.15|0
1635310500000|2021-10-27 04:55:00|54.05|51.25|54.05|51.25|54.05|51.25|53.95|51.15|0
1635310800000|2021-10-27 05:00:00|54|51.2|54.1|51.3|54.3|51.5|54|51.2|0
1635311100000|2021-10-27 05:05:00|54.15|51.35|53.95|51.15|54.2|51.4|53.95|51.15|0
1635311400000|2021-10-27 05:10:00|53.89|51.09|54.2|51.4|54.22|51.42|53.89|51.09|0
1635311700000|2021-10-27 05:15:00|54.25|51.45|54.17|51.37|54.25|51.45|54.1|51.3|0
1635312000000|2021-10-27 05:20:00|54.12|51.32|54.09|51.29|54.15|51.35|54.04|51.24|0
1635312300000|2021-10-27 05:25:00|54.15|51.35|54.35|51.55|54.35|51.55|54.09|51.29|0
1635312600000|2021-10-27 05:30:00|54.32|51.52|54.4|51.6|54.4|51.6|54.27|51.47|0
1635312900000|2021-10-27 05:35:00|54.45|51.65|54.35|51.55|54.47|51.67|54.24|51.44|0
1635313200000|2021-10-27 05:40:00|54.3|51.5|54.5|51.7|54.5|51.7|54.3|51.5|0
1635313500000|2021-10-27 05:45:00|54.45|51.65|54.45|51.65|54.5|51.7|54.4|51.6|0
1635313800000|2021-10-27 05:50:00|54.5|51.7|54.86|52.06|54.91|52.11|54.45|51.65|0
1635314100000|2021-10-27 05:55:00|54.83|52.03|54.93|52.13|54.96|52.16|54.75|51.95|0
1635314400000|2021-10-27 06:00:00|55.01|52.21|54.6|51.8|55.01|52.21|54.55|51.75|0
1635314700000|2021-10-27 06:05:00|54.57|51.77|54.44|51.64|54.7|51.9|54.39|51.59|0
1635315000000|2021-10-27 06:10:00|54.39|51.59|54.34|51.54|54.47|51.67|54.34|51.54|0
1635315300000|2021-10-27 06:15:00|54.29|51.49|54.49|51.69|54.54|51.74|54.19|51.39|0
1635315600000|2021-10-27 06:20:00|54.52|51.72|54.7|51.9|54.7|51.9|54.49|51.69|0
1635315900000|2021-10-27 06:25:00|54.64|51.84|54.57|51.77|54.75|51.95|54.57|51.77|0
1635316200000|2021-10-27 06:30:00|54.59|51.79|54.59|51.79|54.64|51.84|54.49|51.69|0
1635316500000|2021-10-27 06:35:00|54.56|51.76|54.64|51.84|54.74|51.94|54.54|51.74|0
1635316800000|2021-10-27 06:40:00|54.59|51.79|54.64|51.84|54.74|51.94|54.59|51.79|0
1635317100000|2021-10-27 06:45:00|54.59|51.79|54.66|51.86|54.79|51.99|54.59|51.79|0
1635317400000|2021-10-27 06:50:00|54.69|51.89|54.61|51.81|54.79|51.99|54.61|51.81|0
1635317700000|2021-10-27 06:55:00|54.59|51.79|54.48|51.68|54.64|51.84|54.28|51.48|0
1635318000000|2021-10-27 07:00:00|54.59|51.79|55.25|52.45|55.36|52.56|54.48|51.68|0
1635318300000|2021-10-27 07:05:00|55|52.6|55.05|52.65|55.52|53.12|54.95|52.55|0
1635318600000|2021-10-27 07:10:00|54.95|52.55|54.84|52.44|54.95|52.55|54.59|52.19|0
1635318900000|2021-10-27 07:15:00|54.9|52.5|55.05|52.65|55.21|52.81|54.79|52.39|0
1635319200000|2021-10-27 07:20:00|55.1|52.7|54.69|52.29|55.15|52.75|54.69|52.29|0
1635319500000|2021-10-27 07:25:00|54.74|52.34|54.58|52.18|54.84|52.44|54.56|52.16|0
1635319800000|2021-10-27 07:30:00|54.53|52.13|54.79|52.39|54.79|52.39|54.53|52.13|0
1635320100000|2021-10-27 07:35:00|54.74|52.34|54.48|52.08|54.84|52.44|54.48|52.08|0
1635320400000|2021-10-27 07:40:00|54.53|52.13|54.58|52.18|54.63|52.23|54.43|52.03|0
1635320700000|2021-10-27 07:45:00|54.53|52.13|54.63|52.23|54.79|52.39|54.53|52.13|0
1635321000000|2021-10-27 07:50:00|54.68|52.28|54.68|52.28|54.73|52.33|54.53|52.13|0
1635321300000|2021-10-27 07:55:00|54.71|52.31|54.73|52.33|54.73|52.33|54.63|52.23|0
1635321600000|2021-10-27 08:00:00|54.78|52.38|54.73|52.33|54.94|52.54|54.68|52.28|0
1635321900000|2021-10-27 08:05:00|54.63|52.23|55.09|52.69|55.14|52.74|54.63|52.23|0
1635322200000|2021-10-27 08:10:00|55.14|52.74|54.78|52.38|55.2|52.8|54.78|52.38|0
1635322500000|2021-10-27 08:15:00|54.83|52.43|54.52|52.12|54.83|52.43|54.37|51.97|0
1635322800000|2021-10-27 08:20:00|54.57|52.17|54.68|52.28|54.78|52.38|54.47|52.07|0
1635323100000|2021-10-27 08:25:00|54.7|52.3|54.49|52.09|54.73|52.33|54.47|52.07|0
1635323400000|2021-10-27 08:30:00|54.52|52.12|54.21|51.81|54.57|52.17|54.16|51.76|0
1635323700000|2021-10-27 08:35:00|54.26|51.86|54.24|51.84|54.37|51.97|54.21|51.81|0
1635324000000|2021-10-27 08:40:00|54.21|51.81|53.8|51.4|54.21|51.81|53.7|51.3|0
1635324300000|2021-10-27 08:45:00|53.85|51.45|53.8|51.4|54.06|51.66|53.75|51.35|0
1635324600000|2021-10-27 08:50:00|53.85|51.45|53.4|51|53.9|51.5|53.4|51|0
1635324900000|2021-10-27 08:55:00|53.45|51.05|53.24|50.84|53.7|51.3|53.24|50.84|0
1635325200000|2021-10-27 09:00:00|53.29|50.89|52.69|50.29|53.29|50.89|51.9|49.5|0
1635325500000|2021-10-27 09:05:00|52.64|50.24|51.99|49.59|52.71|50.31|51.99|49.59|0
1635325800000|2021-10-27 09:10:00|51.94|49.54|52.64|50.24|52.64|50.24|51.89|49.49|0
1635326100000|2021-10-27 09:15:00|52.59|50.19|52.89|50.49|52.99|50.59|52.54|50.14|0
1635326400000|2021-10-27 09:20:00|52.84|50.44|52.69|50.29|52.94|50.54|52.49|50.09|0
1635326700000|2021-10-27 09:25:00|52.71|50.31|52.69|50.29|53.09|50.69|52.59|50.19|0
1635327000000|2021-10-27 09:30:00|52.68|50.28|52.63|50.23|53.01|50.61|52.53|50.13|0
1635327300000|2021-10-27 09:35:00|52.61|50.21|52.33|49.93|52.63|50.23|52.01|49.61|0
1635327600000|2021-10-27 09:40:00|52.38|49.98|52.46|50.06|52.73|50.33|52.28|49.88|0
1635327900000|2021-10-27 09:45:00|52.43|50.03|52.13|49.73|52.43|50.03|52.03|49.63|0
1635328200000|2021-10-27 09:50:00|52.23|49.83|52.03|49.63|52.48|50.08|51.98|49.58|0
1635328500000|2021-10-27 09:55:00|51.98|49.58|52.18|49.78|52.28|49.88|51.93|49.53|0
1635328800000|2021-10-27 10:00:00|52.23|49.83|52.38|49.98|52.43|50.03|52.13|49.73|0
1635329100000|2021-10-27 10:05:00|52.35|49.95|52.58|50.18|52.63|50.23|52.33|49.93|0
1635329400000|2021-10-27 10:10:00|52.63|50.23|52.78|50.38|52.78|50.38|52.53|50.13|0
1635329700000|2021-10-27 10:15:00|52.83|50.43|52.6|50.2|52.83|50.43|52.48|50.08|0
1635330000000|2021-10-27 10:20:00|52.62|50.22|52.72|50.32|52.8|50.4|52.38|49.98|0
1635330300000|2021-10-27 10:25:00|52.7|50.3|52.67|50.27|52.82|50.42|52.62|50.22|0
1635330600000|2021-10-27 10:30:00|52.72|50.32|53.12|50.72|53.17|50.77|52.72|50.32|0
1635330900000|2021-10-27 10:35:00|53.15|50.75|53.02|50.62|53.17|50.77|52.92|50.52|0
1635331200000|2021-10-27 10:40:00|53|50.6|52.82|50.42|53.02|50.62|52.82|50.42|0
1635331500000|2021-10-27 10:45:00|52.77|50.37|52.17|49.77|52.77|50.37|52.12|49.72|0
1635331800000|2021-10-27 10:50:00|52.22|49.82|51.87|49.47|52.22|49.82|51.63|49.23|0
1635332100000|2021-10-27 10:55:00|52.02|49.62|52.17|49.77|52.27|49.87|51.92|49.52|0
1635332400000|2021-10-27 11:00:00|52.22|49.82|52.87|50.47|52.92|50.52|52.22|49.82|0
1635332700000|2021-10-27 11:05:00|52.82|50.42|52.87|50.47|53.07|50.67|52.72|50.32|0
1635333000000|2021-10-27 11:10:00|52.81|50.41|52.91|50.51|53.22|50.82|52.76|50.36|0
1635333300000|2021-10-27 11:15:00|52.94|50.54|53.06|50.66|53.09|50.69|52.71|50.31|0
1635333600000|2021-10-27 11:20:00|53.01|50.61|53.21|50.81|53.21|50.81|52.96|50.56|0
1635333900000|2021-10-27 11:25:00|53.11|50.71|53.06|50.66|53.31|50.91|53.01|50.61|0
1635334200000|2021-10-27 11:30:00|53.11|50.71|53.11|50.71|53.41|51.01|52.96|50.56|0
1635334500000|2021-10-27 11:35:00|53.06|50.66|52.91|50.51|53.16|50.76|52.91|50.51|0
1635334800000|2021-10-27 11:40:00|52.86|50.46|52.96|50.56|53.06|50.66|52.76|50.36|0
1635335100000|2021-10-27 11:45:00|53.01|50.61|52.71|50.31|53.11|50.71|52.71|50.31|0
1635335400000|2021-10-27 11:50:00|52.66|50.26|52.76|50.36|53.01|50.61|52.66|50.26|0
1635335700000|2021-10-27 11:55:00|52.81|50.41|52.26|49.86|52.86|50.46|52.21|49.81|0
1635336000000|2021-10-27 12:00:00|52.31|49.91|52.3|49.9|52.4|50|52.16|49.76|0
1635336300000|2021-10-27 12:05:00|52.25|49.85|52.6|50.2|52.7|50.3|52.25|49.85|0
1635336600000|2021-10-27 12:10:00|52.65|50.25|52.8|50.4|52.8|50.4|52.45|50.05|0
1635336900000|2021-10-27 12:15:00|52.9|50.5|53|50.6|53.05|50.65|52.9|50.5|0
1635337200000|2021-10-27 12:20:00|52.95|50.55|53|50.6|53.25|50.85|52.9|50.5|0
1635337500000|2021-10-27 12:25:00|53.05|50.65|53.43|51.03|53.5|51.1|52.85|50.45|0
1635337800000|2021-10-27 12:30:00|53.4|51|53.86|51.46|54.11|51.71|53.3|50.9|0
1635338100000|2021-10-27 12:35:00|53.81|51.41|54.06|51.66|54.37|51.97|53.76|51.36|0
1635338400000|2021-10-27 12:40:00|54.01|51.61|53.91|51.51|54.11|51.71|53.86|51.46|0
1635338700000|2021-10-27 12:45:00|53.96|51.56|53.96|51.56|54.01|51.61|53.8|51.4|0
1635339000000|2021-10-27 12:50:00|53.91|51.51|53.5|51.1|53.96|51.56|53.5|51.1|0
1635339300000|2021-10-27 12:55:00|53.55|51.15|53.95|51.55|54.06|51.66|53.5|51.1|0
1635339600000|2021-10-27 13:00:00|54.01|51.61|53.95|51.55|54.16|51.76|53.9|51.5|0
1635339900000|2021-10-27 13:05:00|54|51.6|54|51.6|54.21|51.81|53.85|51.45|0
1635340200000|2021-10-27 13:10:00|54.05|51.65|54.21|51.81|54.21|51.81|53.95|51.55|0
1635340500000|2021-10-27 13:15:00|54.26|51.86|54.26|51.86|54.41|52.01|54.1|51.7|0
1635340800000|2021-10-27 13:20:00|54.15|51.75|54|51.6|54.21|51.81|53.95|51.55|0
1635341100000|2021-10-27 13:25:00|54.05|51.65|54.05|51.65|54.26|51.86|53.8|51.4|0
1635341400000|2021-10-27 13:30:00|53.95|51.55|51.9|49.5|54.61|52.21|51.65|49.25|0
1635341700000|2021-10-27 13:35:00|51.85|49.45|51.7|49.3|51.9|49.5|50.96|48.56|0
1635342000000|2021-10-27 13:40:00|51.65|49.25|53.35|50.95|53.35|50.95|51.65|49.25|0
1635342300000|2021-10-27 13:45:00|53.1|50.7|53.55|51.15|54.12|51.72|53.1|50.7|0
1635342600000|2021-10-27 13:50:00|53.66|51.26|53.96|51.56|53.96|51.56|52.95|50.55|0
1635342900000|2021-10-27 13:55:00|53.91|51.51|54.32|51.92|54.37|51.97|53.55|51.15|0
1635343200000|2021-10-27 14:00:00|54.42|52.02|53.18|50.78|54.51|52.11|49.36|46.96|0
1635343500000|2021-10-27 14:05:00|53.13|50.73|53.08|50.68|53.28|50.88|52.12|49.72|0
1635343800000|2021-10-27 14:10:00|53.03|50.63|52.82|50.42|53.53|51.13|52.77|50.37|0
1635344100000|2021-10-27 14:15:00|52.72|50.32|52.22|49.82|52.77|50.37|51.82|49.42|0
1635344400000|2021-10-27 14:20:00|52.17|49.77|54.31|51.91|54.77|52.37|52.12|49.72|0
1635344700000|2021-10-27 14:25:00|54.26|51.86|53.6|51.2|54.52|52.12|53.25|50.85|0
1635345000000|2021-10-27 14:30:00|53.58|51.18|54.31|51.91|54.46|52.06|53.2|50.8|0
1635345300000|2021-10-27 14:35:00|54.26|51.86|54.11|51.71|54.31|51.91|53.55|51.15|0
1635345600000|2021-10-27 14:40:00|54.16|51.76|53.85|51.45|54.31|51.91|53.55|51.15|0
1635345900000|2021-10-27 14:45:00|53.9|51.5|54.66|52.26|54.92|52.52|52.88|50.48|0
1635346200000|2021-10-27 14:50:00|54.61|52.21|55.28|52.88|55.33|52.93|54.46|52.06|0
1635346500000|2021-10-27 14:55:00|55.33|52.93|54.25|51.85|55.59|53.19|53.9|51.5|0
1635346800000|2021-10-27 15:00:00|54.05|51.65|55.02|52.62|55.07|52.67|54.05|51.65|0
1635347100000|2021-10-27 15:05:00|55.07|52.67|55.27|52.87|55.53|53.13|55.02|52.62|0
1635347400000|2021-10-27 15:10:00|55.33|52.93|55.69|53.29|55.74|53.34|54.97|52.57|0
1635347700000|2021-10-27 15:15:00|55.63|53.23|55.63|53.23|55.74|53.34|55.17|52.77|0
1635348000000|2021-10-27 15:20:00|55.53|53.13|54.96|52.56|55.74|53.34|54.86|52.46|0
1635348300000|2021-10-27 15:25:00|55.01|52.61|55.17|52.77|55.37|52.97|54.61|52.21|0
1635348600000|2021-10-27 15:30:00|55.22|52.82|54.55|52.15|55.22|52.82|54.39|51.99|0
1635348900000|2021-10-27 15:35:00|54.5|52.1|54.55|52.15|54.6|52.2|53.94|51.54|0
1635349200000|2021-10-27 15:40:00|54.6|52.2|54.39|51.99|54.9|52.5|54.39|51.99|0
1635349500000|2021-10-27 15:45:00|54.44|52.04|53.93|51.53|54.44|52.04|53.93|51.53|0
1635349800000|2021-10-27 15:50:00|53.98|51.58|53.98|51.58|54.19|51.79|53.83|51.43|0
1635350100000|2021-10-27 15:55:00|53.93|51.53|54.08|51.68|54.44|52.04|53.68|51.28|0
1635350400000|2021-10-27 16:00:00|54.24|51.84|54.5|52.1|55.11|52.71|54.03|51.63|0
1635350700000|2021-10-27 16:05:00|54.44|52.04|54.9|52.5|55.21|52.81|54.39|51.99|0
1635351000000|2021-10-27 16:10:00|55.01|52.61|55.47|53.07|55.57|53.17|55.01|52.61|0
1635351300000|2021-10-27 16:15:00|55.52|53.12|55.78|53.38|55.78|53.38|55.31|52.91|0
1635351600000|2021-10-27 16:20:00|55.72|53.32|55.46|53.06|55.83|53.43|55.46|53.06|0
1635351900000|2021-10-27 16:25:00|55.52|53.12|55.46|53.06|55.57|53.17|55.31|52.91|0
1635352200000|2021-10-27 16:30:00|55.52|53.12|54.95|52.55|55.52|53.12|54.9|52.5|0
1635352500000|2021-10-27 16:35:00|55|52.6|54.79|52.39|55.1|52.7|54.64|52.24|0
1635352800000|2021-10-27 16:40:00|54.85|52.45|55.2|52.8|55.31|52.91|54.64|52.24|0
1635353100000|2021-10-27 16:45:00|55.15|52.75|55.05|52.65|55.36|52.96|54.79|52.39|0
1635353400000|2021-10-27 16:50:00|55|52.6|55.05|52.65|55.3|52.9|54.89|52.49|0
1635353700000|2021-10-27 16:55:00|55|52.6|55.2|52.8|55.35|52.95|54.87|52.47|0
1635354000000|2021-10-27 17:00:00|55.25|52.85|55.25|52.85|55.61|53.21|55.05|52.65|0
1635354300000|2021-10-27 17:05:00|55.2|52.8|55.92|53.52|55.97|53.57|55.2|52.8|0
1635354600000|2021-10-27 17:10:00|55.87|53.47|56.28|53.88|56.34|53.94|55.66|53.26|0
1635354900000|2021-10-27 17:15:00|56.23|53.83|56.12|53.72|56.54|54.14|55.86|53.46|0
1635355200000|2021-10-27 17:20:00|56.07|53.67|56.43|54.03|56.48|54.08|56.07|53.67|0
1635355500000|2021-10-27 17:25:00|56.48|54.08|56.27|53.87|56.54|54.14|56.27|53.87|0
1635355800000|2021-10-27 17:30:00|56.33|53.93|55.96|53.56|56.43|54.03|55.96|53.56|0
1635356100000|2021-10-27 17:35:00|55.98|53.58|56.38|53.98|56.43|54.03|55.96|53.56|0
1635356400000|2021-10-27 17:40:00|56.43|54.03|56.48|54.08|56.48|54.08|56.32|53.92|0
1635356700000|2021-10-27 17:45:00|56.43|54.03|56.06|53.66|56.53|54.13|56.06|53.66|0
1635357000000|2021-10-27 17:50:00|56.11|53.71|56.37|53.97|56.37|53.97|55.96|53.56|0
1635357300000|2021-10-27 17:55:00|56.42|54.02|56.69|54.29|56.69|54.29|56.42|54.02|0
1635357600000|2021-10-27 18:00:00|56.63|54.23|56.58|54.18|56.63|54.23|56.32|53.92|0
1635357900000|2021-10-27 18:05:00|56.63|54.23|56.63|54.23|56.63|54.23|56.32|53.92|0
1635358200000|2021-10-27 18:10:00|56.58|54.18|56.95|54.55|57|54.6|56.58|54.18|0
1635358500000|2021-10-27 18:15:00|56.89|54.49|56.84|54.44|56.95|54.55|56.68|54.28|0
1635358800000|2021-10-27 18:20:00|56.89|54.49|56.79|54.39|56.89|54.49|56.63|54.23|0
1635359100000|2021-10-27 18:25:00|56.73|54.33|56.21|53.81|56.79|54.39|56.1|53.7|0
1635359400000|2021-10-27 18:30:00|56.26|53.86|55.89|53.49|56.31|53.91|55.53|53.13|0
1635359700000|2021-10-27 18:35:00|55.84|53.44|55.84|53.44|56|53.6|55.53|53.13|0
1635360000000|2021-10-27 18:40:00|55.89|53.49|55.69|53.29|56.05|53.65|55.58|53.18|0
1635360300000|2021-10-27 18:45:00|55.63|53.23|55.63|53.23|55.79|53.39|55.48|53.08|0
1635360600000|2021-10-27 18:50:00|55.68|53.28|55.42|53.02|55.74|53.34|55.42|53.02|0
1635360900000|2021-10-27 18:55:00|55.37|52.97|55.58|53.18|55.68|53.28|55.17|52.77|0
1635361200000|2021-10-27 19:00:00|55.53|53.13|55.37|52.97|55.68|53.28|55.32|52.92|0
1635361500000|2021-10-27 19:05:00|55.43|53.03|54.96|52.56|55.53|53.13|54.96|52.56|0
1635361800000|2021-10-27 19:10:00|54.86|52.46|54.7|52.3|55|52.6|53.37|50.97|0
1635362100000|2021-10-27 19:15:00|54.65|52.25|54.96|52.56|56.24|53.84|54.65|52.25|0
1635362400000|2021-10-27 19:20:00|55.01|52.61|55.98|53.58|55.98|53.58|54.81|52.41|0
1635362700000|2021-10-27 19:25:00|55.93|53.53|56.37|53.97|56.6|54.2|55.73|53.33|0
1635363000000|2021-10-27 19:30:00|56.39|53.99|55.93|53.53|56.39|53.99|55.32|52.92|0
1635363300000|2021-10-27 19:35:00|55.83|53.43|56.31|53.91|56.39|53.99|55.47|53.07|0
1635363600000|2021-10-27 19:40:00|56.24|53.84|56.03|53.63|56.44|54.04|55.67|53.27|0
1635363900000|2021-10-27 19:45:00|55.93|53.53|54.81|52.41|56.23|53.83|54.81|52.41|0
1635364200000|2021-10-27 19:50:00|54.76|52.36|54.15|51.75|55.11|52.71|54.15|51.75|0
1635364500000|2021-10-27 19:55:00|54.25|51.85|54.89|52.49|55.44|53.04|53.27|50.87|0
1635364800000|2021-10-27 20:00:00|54.84|52.44|55.14|52.74|55.44|53.04|54.79|52.39|0
1635365100000|2021-10-27 20:05:00|55.09|52.69|55.04|52.64|55.39|52.99|54.89|52.49|0
1635365400000|2021-10-27 20:10:00|54.99|52.59|55.44|53.04|55.59|53.19|54.99|52.59|0
1635365700000|2021-10-27 20:15:00|55.72|52.92|55.64|52.84|55.72|52.92|55.44|52.64|0
1635366000000|2021-10-27 20:20:00|55.59|52.79|55.54|52.74|55.79|52.99|55.49|52.69|0
1635366300000|2021-10-27 20:25:00|55.49|52.69|55.33|52.53|55.54|52.74|55.26|52.46|0
1635366600000|2021-10-27 20:30:00|55.38|52.58|55.28|52.48|55.44|52.64|55.18|52.38|0
1635366900000|2021-10-27 20:35:00|55.23|52.43|55.18|52.38|55.28|52.48|55.18|52.38|0
1635367200000|2021-10-27 20:40:00|55.23|52.43|55.28|52.48|55.33|52.53|55.23|52.43|0
1635367500000|2021-10-27 20:45:00|55.33|52.53|55.43|52.63|55.58|52.78|55.28|52.48|0
1635367800000|2021-10-27 20:50:00|55.48|52.68|55.53|52.73|55.58|52.78|55.38|52.58|0
1635368100000|2021-10-27 20:55:00|55.58|52.78|55.6|52.8|55.83|53.03|55.58|52.78|0
1635368400000|2021-10-27 21:00:00|55.73|52.93|55.72|52.92|55.74|52.94|55.67|52.87|0
1635368700000|2021-10-27 21:05:00|55.67|52.87|55.81|53.01|55.82|53.02|55.67|52.87|0
1635369000000|2021-10-27 21:10:00|55.73|52.93|55.74|52.94|55.86|53.06|55.72|52.92|0
1635369300000|2021-10-27 21:15:00|55.77|52.97|55.77|52.97|55.84|53.04|55.74|52.94|0
1635369600000|2021-10-27 21:20:00|55.74|52.94|55.72|52.92|55.79|52.99|55.71|52.91|0
1635369900000|2021-10-27 21:25:00|55.7|52.9|55.7|52.9|55.73|52.93|55.7|52.9|0
1635370200000|2021-10-27 21:30:00|55.72|52.92|55.74|52.94|55.74|52.94|55.7|52.9|0
1635370500000|2021-10-27 21:35:00|55.7|52.9|55.7|52.9|55.7|52.9|55.69|52.89|0
1635370800000|2021-10-27 21:40:00|55.69|52.89|55.7|52.9|55.72|52.92|55.69|52.89|0
1635371100000|2021-10-27 21:45:00|55.69|52.89|55.71|52.91|55.71|52.91|55.69|52.89|0
1635371400000|2021-10-27 21:50:00|55.72|52.92|55.74|52.94|55.77|52.97|55.72|52.92|0
1635371700000|2021-10-27 21:55:00|55.8|53|55.79|52.99|55.84|53.04|55.79|52.99|0
1635372000000|2021-10-27 22:00:00|55.85|53.05|56.07|53.27|56.28|53.48|55.85|53.05|0
1635372300000|2021-10-27 22:05:00|56.13|53.33|56.18|53.38|56.33|53.53|56.02|53.22|0
1635372600000|2021-10-27 22:10:00|56.07|53.27|56.07|53.27|56.18|53.38|56.02|53.22|0
1635372900000|2021-10-27 22:15:00|56.12|53.32|56.22|53.42|56.38|53.58|56.07|53.27|0
1635373200000|2021-10-27 22:20:00|56.28|53.48|56.22|53.42|56.33|53.53|56.2|53.4|0
1635373500000|2021-10-27 22:25:00|56.27|53.47|56.27|53.47|56.33|53.53|56.17|53.37|0
1635373800000|2021-10-27 22:30:00|56.32|53.52|56.27|53.47|56.43|53.63|56.22|53.42|0
1635374100000|2021-10-27 22:35:00|56.22|53.42|56.02|53.22|56.22|53.42|55.86|53.06|0
1635374400000|2021-10-27 22:40:00|56.07|53.27|56.27|53.47|56.32|53.52|56.02|53.22|0
1635374700000|2021-10-27 22:45:00|56.37|53.57|56.34|53.54|56.47|53.67|56.32|53.52|0
1635375000000|2021-10-27 22:50:00|56.32|53.52|56.37|53.57|56.42|53.62|56.27|53.47|0
1635375300000|2021-10-27 22:55:00|56.32|53.52|56.52|53.72|56.63|53.83|56.32|53.52|0
1635375600000|2021-10-27 23:00:00|56.5|53.7|56.68|53.88|56.73|53.93|56.5|53.7|0
1635375900000|2021-10-27 23:05:00|56.73|53.93|56.62|53.82|56.83|54.03|56.62|53.82|0
1635376200000|2021-10-27 23:10:00|56.57|53.77|56.62|53.82|56.67|53.87|56.49|53.69|0
1635376500000|2021-10-27 23:15:00|56.57|53.77|56.42|53.62|56.57|53.77|56.31|53.51|0
1635376800000|2021-10-27 23:20:00|56.36|53.56|56.67|53.87|56.72|53.92|56.36|53.56|0
1635377100000|2021-10-27 23:25:00|56.72|53.92|56.59|53.79|56.72|53.92|56.41|53.61|0
1635377400000|2021-10-27 23:30:00|56.57|53.77|56.41|53.61|56.59|53.79|56.36|53.56|0
1635377700000|2021-10-27 23:35:00|56.44|53.64|56.51|53.71|56.57|53.77|56.41|53.61|0
1635378000000|2021-10-27 23:40:00|56.54|53.74|56.69|53.89|56.69|53.89|56.41|53.61|0
1635378300000|2021-10-27 23:45:00|56.72|53.92|56.82|54.02|56.87|54.07|56.69|53.89|0
1635378600000|2021-10-27 23:50:00|56.87|54.07|56.87|54.07|57.03|54.23|56.77|53.97|0
1635378900000|2021-10-27 23:55:00|56.82|54.02|56.87|54.07|56.87|54.07|56.77|53.97|0
1635379200000|2021-10-28 00:00:00|56.82|54.02|56.82|54.02|57.02|54.22|56.77|53.97|0
1635379500000|2021-10-28 00:05:00|56.87|54.07|56.76|53.96|56.87|54.07|56.66|53.86|0
1635379800000|2021-10-28 00:10:00|56.71|53.91|56.61|53.81|56.71|53.91|56.35|53.55|0
1635380100000|2021-10-28 00:15:00|56.53|53.73|56.56|53.76|56.61|53.81|56.4|53.6|0
1635380400000|2021-10-28 00:20:00|56.61|53.81|56.76|53.96|56.81|54.01|56.56|53.76|0
1635380700000|2021-10-28 00:25:00|56.81|54.01|56.63|53.83|56.81|54.01|56.55|53.75|0
1635381000000|2021-10-28 00:30:00|56.61|53.81|56.4|53.6|56.61|53.81|56.2|53.4|0
1635381300000|2021-10-28 00:35:00|56.45|53.65|56.5|53.7|56.5|53.7|56.3|53.5|0
1635381600000|2021-10-28 00:40:00|56.45|53.65|56.35|53.55|56.6|53.8|56.35|53.55|0
1635381900000|2021-10-28 00:45:00|56.4|53.6|56.14|53.34|56.45|53.65|56.14|53.34|0
1635382200000|2021-10-28 00:50:00|56.09|53.29|56.09|53.29|56.19|53.39|56.09|53.29|0
1635382500000|2021-10-28 00:55:00|56.14|53.34|56.6|53.8|56.65|53.85|55.94|53.14|0
1635382800000|2021-10-28 01:00:00|56.7|53.9|56.55|53.75|56.7|53.9|56.5|53.7|0
1635383100000|2021-10-28 01:05:00|56.6|53.8|56.49|53.69|56.6|53.8|56.39|53.59|0
1635383400000|2021-10-28 01:10:00|56.44|53.64|56.39|53.59|56.44|53.64|56.29|53.49|0
1635383700000|2021-10-28 01:15:00|56.44|53.64|56.34|53.54|56.65|53.85|56.34|53.54|0
1635384000000|2021-10-28 01:20:00|56.31|53.51|56.29|53.49|56.34|53.54|56.08|53.28|0
1635384300000|2021-10-28 01:25:00|56.34|53.54|56.29|53.49|56.49|53.69|56.29|53.49|0
1635384600000|2021-10-28 01:30:00|56.34|53.54|56.39|53.59|56.44|53.64|56.28|53.48|0
1635384900000|2021-10-28 01:35:00|56.44|53.64|56.64|53.84|56.75|53.95|56.28|53.48|0
1635385200000|2021-10-28 01:40:00|56.67|53.87|56.74|53.94|56.8|54|56.59|53.79|0
1635385500000|2021-10-28 01:45:00|56.72|53.92|56.64|53.84|56.77|53.97|56.59|53.79|0
1635385800000|2021-10-28 01:50:00|56.69|53.89|56.69|53.89|56.84|54.04|56.64|53.84|0
1635386100000|2021-10-28 01:55:00|56.66|53.86|56.59|53.79|56.69|53.89|56.59|53.79|0
1635386400000|2021-10-28 02:00:00|56.54|53.74|56.53|53.73|56.59|53.79|56.43|53.63|0
1635386700000|2021-10-28 02:05:00|56.48|53.68|56.43|53.63|56.59|53.79|56.38|53.58|0
1635387000000|2021-10-28 02:10:00|56.48|53.68|56.74|53.94|56.79|53.99|56.48|53.68|0
1635387300000|2021-10-28 02:15:00|56.71|53.91|56.38|53.58|56.74|53.94|56.38|53.58|0
1635387600000|2021-10-28 02:20:00|56.43|53.63|56.02|53.22|56.43|53.63|55.97|53.17|0
1635387900000|2021-10-28 02:25:00|56.04|53.24|55.76|52.96|56.04|53.24|55.56|52.76|0
1635388200000|2021-10-28 02:30:00|55.81|53.01|55.92|53.12|55.92|53.12|55.71|52.91|0
1635388500000|2021-10-28 02:35:00|55.86|53.06|55.91|53.11|56.07|53.27|55.76|52.96|0
1635388800000|2021-10-28 02:40:00|55.96|53.16|55.86|53.06|55.96|53.16|55.86|53.06|0
1635389100000|2021-10-28 02:45:00|55.91|53.11|56.17|53.37|56.22|53.42|55.91|53.11|0
1635389400000|2021-10-28 02:50:00|56.19|53.39|56.32|53.52|56.37|53.57|56.01|53.21|0
1635389700000|2021-10-28 02:55:00|56.37|53.57|56.32|53.52|56.37|53.57|56.27|53.47|0
1635390000000|2021-10-28 03:00:00|56.37|53.57|56.27|53.47|56.47|53.67|56.27|53.47|0
1635390300000|2021-10-28 03:05:00|56.32|53.52|56.32|53.52|56.57|53.77|56.26|53.46|0
1635390600000|2021-10-28 03:10:00|56.26|53.46|56.24|53.44|56.26|53.46|56.11|53.31|0
1635390900000|2021-10-28 03:15:00|56.26|53.46|56.24|53.44|56.31|53.51|56.16|53.36|0
1635391200000|2021-10-28 03:20:00|56.26|53.46|56.31|53.51|56.42|53.62|56.16|53.36|0
1635391500000|2021-10-28 03:25:00|56.29|53.49|56.26|53.46|56.36|53.56|56.21|53.41|0
1635391800000|2021-10-28 03:30:00|56.31|53.51|56.26|53.46|56.36|53.56|56.21|53.41|0
1635392100000|2021-10-28 03:35:00|56.28|53.48|56.26|53.46|56.41|53.61|56.26|53.46|0
1635392400000|2021-10-28 03:40:00|56.28|53.48|56.41|53.61|56.46|53.66|56.26|53.46|0
1635392700000|2021-10-28 03:45:00|56.36|53.56|56.41|53.61|56.46|53.66|56.31|53.51|0
1635393000000|2021-10-28 03:50:00|56.36|53.56|56.51|53.71|56.51|53.71|56.36|53.56|0
1635393300000|2021-10-28 03:55:00|56.56|53.76|56.46|53.66|56.56|53.76|56.46|53.66|0
1635393600000|2021-10-28 04:00:00|56.51|53.71|56.35|53.55|56.51|53.71|56.35|53.55|0
1635393900000|2021-10-28 04:05:00|56.41|53.61|56.51|53.71|56.51|53.71|56.3|53.5|0
1635394200000|2021-10-28 04:10:00|56.56|53.76|56.61|53.81|56.66|53.86|56.56|53.76|0
1635394500000|2021-10-28 04:15:00|56.56|53.76|56.66|53.86|56.71|53.91|56.51|53.71|0
1635394800000|2021-10-28 04:20:00|56.61|53.81|56.5|53.7|56.61|53.81|56.5|53.7|0
1635395100000|2021-10-28 04:25:00|56.56|53.76|56.55|53.75|56.61|53.81|56.5|53.7|0
1635395400000|2021-10-28 04:30:00|56.5|53.7|56.3|53.5|56.5|53.7|56.3|53.5|0
1635395700000|2021-10-28 04:35:00|56.35|53.55|56.3|53.5|56.35|53.55|56.3|53.5|0
1635396000000|2021-10-28 04:40:00|56.4|53.6|56.42|53.62|56.45|53.65|56.35|53.55|0
1635396300000|2021-10-28 04:45:00|56.4|53.6|56.5|53.7|56.5|53.7|56.35|53.55|0
1635396600000|2021-10-28 04:50:00|56.52|53.72|56.34|53.54|56.55|53.75|56.29|53.49|0
1635396900000|2021-10-28 04:55:00|56.37|53.57|56.5|53.7|56.55|53.75|56.34|53.54|0
1635397200000|2021-10-28 05:00:00|56.47|53.67|56.6|53.8|56.75|53.95|56.47|53.67|0
1635397500000|2021-10-28 05:05:00|56.62|53.82|56.65|53.85|56.75|53.95|56.6|53.8|0
1635397800000|2021-10-28 05:10:00|56.62|53.82|56.6|53.8|56.7|53.9|56.54|53.74|0
1635398100000|2021-10-28 05:15:00|56.65|53.85|56.6|53.8|56.8|54|56.6|53.8|0
1635398400000|2021-10-28 05:20:00|56.54|53.74|56.34|53.54|56.54|53.74|56.34|53.54|0
1635398700000|2021-10-28 05:25:00|56.39|53.59|56.34|53.54|56.44|53.64|56.29|53.49|0
1635399000000|2021-10-28 05:30:00|56.39|53.59|56.39|53.59|56.49|53.69|56.31|53.51|0
1635399300000|2021-10-28 05:35:00|56.34|53.54|56.44|53.64|56.49|53.69|56.28|53.48|0
1635399600000|2021-10-28 05:40:00|56.39|53.59|55.46|52.66|56.54|53.74|55.33|52.53|0
1635399900000|2021-10-28 05:45:00|55.51|52.71|55.41|52.61|55.56|52.76|55.31|52.51|0
1635400200000|2021-10-28 05:50:00|55.36|52.56|55.41|52.61|55.46|52.66|55.21|52.41|0
1635400500000|2021-10-28 05:55:00|55.46|52.66|55.26|52.46|55.51|52.71|55.26|52.46|0
1635400800000|2021-10-28 06:00:00|55.31|52.51|54.85|52.05|55.46|52.66|54.85|52.05|0
1635401100000|2021-10-28 06:05:00|54.8|52|54.65|51.85|54.85|52.05|54.5|51.7|0
1635401400000|2021-10-28 06:10:00|54.7|51.9|54.75|51.95|54.8|52|54.52|51.72|0
1635401700000|2021-10-28 06:15:00|54.7|51.9|55|52.2|55.05|52.25|54.67|51.87|0
1635402000000|2021-10-28 06:20:00|54.95|52.15|55.35|52.55|55.4|52.6|54.9|52.1|0
1635402300000|2021-10-28 06:25:00|55.3|52.5|55.4|52.6|55.5|52.7|55.2|52.4|0
1635402600000|2021-10-28 06:30:00|55.35|52.55|54.95|52.15|55.45|52.65|54.95|52.15|0
1635402900000|2021-10-28 06:35:00|55.05|52.25|54.49|51.69|55.05|52.25|54.29|51.49|0
1635403200000|2021-10-28 06:40:00|54.47|51.67|54.59|51.79|54.72|51.92|54.37|51.57|0
1635403500000|2021-10-28 06:45:00|54.64|51.84|54.44|51.64|54.69|51.89|54.39|51.59|0
1635403800000|2021-10-28 06:50:00|54.49|51.69|54.14|51.34|54.54|51.74|54.14|51.34|0
1635404100000|2021-10-28 06:55:00|54.19|51.39|54.19|51.39|54.34|51.54|54.09|51.29|0
1635404400000|2021-10-28 07:00:00|54.09|51.29|54.81|52.01|54.99|52.19|54.09|51.29|0
1635404700000|2021-10-28 07:05:00|54.64|52.24|54.79|52.39|54.89|52.49|54.19|51.79|0
1635405000000|2021-10-28 07:10:00|54.84|52.44|54.89|52.49|54.99|52.59|54.64|52.24|0
1635405300000|2021-10-28 07:15:00|54.84|52.44|55.5|53.1|55.85|53.45|54.84|52.44|0
1635405600000|2021-10-28 07:20:00|55.55|53.15|54.32|51.92|55.85|53.45|54.27|51.87|0
1635405900000|2021-10-28 07:25:00|54.37|51.97|54.37|51.97|54.5|52.1|54.32|51.92|0
1635406200000|2021-10-28 07:30:00|54.4|52|53.87|51.47|54.4|52|53.57|51.17|0
1635406500000|2021-10-28 07:35:00|53.92|51.52|53.97|51.57|54.07|51.67|53.79|51.39|0
1635406800000|2021-10-28 07:40:00|54.02|51.62|53.92|51.52|54.02|51.62|53.77|51.37|0
1635407100000|2021-10-28 07:45:00|53.94|51.54|54.32|51.92|54.37|51.97|53.92|51.52|0
1635407400000|2021-10-28 07:50:00|54.34|51.94|54.37|51.97|54.42|52.02|54.17|51.77|0
1635407700000|2021-10-28 07:55:00|54.32|51.92|53.63|51.23|54.47|52.07|53.34|50.94|0
1635408000000|2021-10-28 08:00:00|53.68|51.28|53.04|50.64|53.68|51.28|52.99|50.59|0
1635408300000|2021-10-28 08:05:00|52.99|50.59|52.84|50.44|52.99|50.59|52.69|50.29|0
1635408600000|2021-10-28 08:10:00|52.79|50.39|52.74|50.34|52.94|50.54|52.64|50.24|0
1635408900000|2021-10-28 08:15:00|52.84|50.44|52.93|50.53|52.98|50.58|52.59|50.19|0
1635409200000|2021-10-28 08:20:00|52.88|50.48|53.16|50.76|53.18|50.78|52.69|50.29|0
1635409500000|2021-10-28 08:25:00|53.13|50.73|52.98|50.58|53.18|50.78|52.98|50.58|0
1635409800000|2021-10-28 08:30:00|53.03|50.63|53.25|50.85|53.28|50.88|53.03|50.63|0
1635410100000|2021-10-28 08:35:00|53.28|50.88|53.48|51.08|53.53|51.13|53.23|50.83|0
1635410400000|2021-10-28 08:40:00|53.43|51.03|53.93|51.53|53.98|51.58|53.23|50.83|0
1635410700000|2021-10-28 08:45:00|53.98|51.58|54.08|51.68|54.08|51.68|53.73|51.33|0
1635411000000|2021-10-28 08:50:00|54.13|51.73|54.08|51.68|54.18|51.78|53.82|51.42|0
1635411300000|2021-10-28 08:55:00|54.13|51.73|53.92|51.52|54.13|51.73|53.82|51.42|0
1635411600000|2021-10-28 09:00:00|53.87|51.47|53.87|51.47|53.97|51.57|53.82|51.42|0
1635411900000|2021-10-28 09:05:00|53.82|51.42|53.87|51.47|53.87|51.47|53.72|51.32|0
1635412200000|2021-10-28 09:10:00|53.82|51.42|53.72|51.32|53.92|51.52|53.62|51.22|0
1635412500000|2021-10-28 09:15:00|53.77|51.37|53.29|50.89|53.77|51.37|53.27|50.87|0
1635412800000|2021-10-28 09:20:00|53.27|50.87|53.22|50.82|53.42|51.02|53.22|50.82|0
1635413100000|2021-10-28 09:25:00|53.27|50.87|53.32|50.92|53.42|51.02|53.27|50.87|0
1635413400000|2021-10-28 09:30:00|53.37|50.97|53.02|50.62|53.37|50.97|53.02|50.62|0
1635413700000|2021-10-28 09:35:00|52.92|50.52|53.26|50.86|53.31|50.91|52.92|50.52|0
1635414000000|2021-10-28 09:40:00|53.22|50.82|53.31|50.91|53.46|51.06|53.21|50.81|0
1635414300000|2021-10-28 09:45:00|53.29|50.89|53.16|50.76|53.36|50.96|53.06|50.66|0
1635414600000|2021-10-28 09:50:00|53.14|50.74|53.16|50.76|53.46|51.06|53.11|50.71|0
1635414900000|2021-10-28 09:55:00|53.21|50.81|53.51|51.11|53.56|51.16|53.21|50.81|0
1635415200000|2021-10-28 10:00:00|53.46|51.06|53.51|51.11|53.61|51.21|53.31|50.91|0
1635415500000|2021-10-28 10:05:00|53.56|51.16|53.56|51.16|53.58|51.18|53.41|51.01|0
1635415800000|2021-10-28 10:10:00|53.61|51.21|53.21|50.81|53.61|51.21|53.16|50.76|0
1635416100000|2021-10-28 10:15:00|53.26|50.86|53.41|51.01|53.46|51.06|53.16|50.76|0
1635416400000|2021-10-28 10:20:00|53.46|51.06|53.55|51.15|53.56|51.16|53.46|51.06|0
1635416700000|2021-10-28 10:25:00|53.5|51.1|53.75|51.35|53.8|51.4|53.5|51.1|0
1635417000000|2021-10-28 10:30:00|53.8|51.4|54.51|52.11|55.08|52.68|53.75|51.35|0
1635417300000|2021-10-28 10:35:00|54.49|52.09|54.46|52.06|54.56|52.16|54.41|52.01|0
1635417600000|2021-10-28 10:40:00|54.41|52.01|54.66|52.26|54.66|52.26|54.41|52.01|0
1635417900000|2021-10-28 10:45:00|54.71|52.31|54.97|52.57|54.97|52.57|54.61|52.21|0
1635418200000|2021-10-28 10:50:00|54.92|52.52|55.22|52.82|55.27|52.87|54.86|52.46|0
1635418500000|2021-10-28 10:55:00|55.12|52.72|55.32|52.92|55.42|53.02|55.07|52.67|0
1635418800000|2021-10-28 11:00:00|55.37|52.97|55.42|53.02|55.42|53.02|55.27|52.87|0
1635419100000|2021-10-28 11:05:00|55.47|53.07|55.63|53.23|55.68|53.28|55.27|52.87|0
1635419400000|2021-10-28 11:10:00|55.68|53.28|55.47|53.07|55.83|53.43|55.37|52.97|0
1635419700000|2021-10-28 11:15:00|55.52|53.12|55.47|53.07|55.57|53.17|55.42|53.02|0
1635420000000|2021-10-28 11:20:00|55.44|53.04|55.47|53.07|55.57|53.17|55.42|53.02|0
1635420300000|2021-10-28 11:25:00|55.52|53.12|55.47|53.07|55.62|53.22|55.42|53.02|0
1635420600000|2021-10-28 11:30:00|55.42|53.02|55.21|52.81|55.42|53.02|55.21|52.81|0
1635420900000|2021-10-28 11:35:00|55.26|52.86|55.36|52.96|55.47|53.07|55.26|52.86|0
1635421200000|2021-10-28 11:40:00|55.31|52.91|55.08|52.68|55.36|52.96|55.01|52.61|0
1635421500000|2021-10-28 11:45:00|55.06|52.66|55.16|52.76|55.36|52.96|55.06|52.66|0
1635421800000|2021-10-28 11:50:00|55.11|52.71|54.77|52.37|55.31|52.91|54.77|52.37|0
1635422100000|2021-10-28 11:55:00|54.8|52.4|54.9|52.5|55.21|52.81|54.8|52.4|0
1635422400000|2021-10-28 12:00:00|54.95|52.55|54.9|52.5|55.05|52.65|54.8|52.4|0
1635422700000|2021-10-28 12:05:00|54.95|52.55|55.26|52.86|55.31|52.91|54.9|52.5|0
1635423000000|2021-10-28 12:10:00|55.2|52.8|55.2|52.8|55.26|52.86|55.15|52.75|0
1635423300000|2021-10-28 12:15:00|55.25|52.85|55.77|53.37|55.77|53.37|55.2|52.8|0
1635423600000|2021-10-28 12:20:00|55.82|53.42|55.82|53.42|56.13|53.73|55.76|53.36|0
1635423900000|2021-10-28 12:25:00|55.76|53.36|55.35|52.95|55.76|53.36|55.35|52.95|0
1635424200000|2021-10-28 12:30:00|55.3|52.9|55.25|52.85|55.51|53.11|54.95|52.55|0
1635424500000|2021-10-28 12:35:00|55.3|52.9|55.15|52.75|55.76|53.36|55.15|52.75|0
1635424800000|2021-10-28 12:40:00|55.2|52.8|55.3|52.9|55.4|53|54.84|52.44|0
1635425100000|2021-10-28 12:45:00|55.25|52.85|54.94|52.54|55.5|53.1|54.89|52.49|0
1635425400000|2021-10-28 12:50:00|54.84|52.44|54.79|52.39|54.99|52.59|54.59|52.19|0
1635425700000|2021-10-28 12:55:00|54.84|52.44|55.35|52.95|55.35|52.95|54.79|52.39|0
1635426000000|2021-10-28 13:00:00|55.4|53|55.4|53|55.45|53.05|54.99|52.59|0
1635426300000|2021-10-28 13:05:00|55.55|53.15|54.99|52.59|55.55|53.15|54.99|52.59|0
1635426600000|2021-10-28 13:10:00|54.94|52.54|55.04|52.64|55.14|52.74|54.84|52.44|0
1635426900000|2021-10-28 13:15:00|55.09|52.69|55.55|53.15|55.55|53.15|55.04|52.64|0
1635427200000|2021-10-28 13:20:00|55.5|53.1|55.5|53.1|55.6|53.2|55.34|52.94|0
1635427500000|2021-10-28 13:25:00|55.55|53.15|55.55|53.15|55.6|53.2|55.14|52.74|0
1635427800000|2021-10-28 13:30:00|55.8|53.4|57.15|54.75|57.36|54.96|55.8|53.4|0
1635428100000|2021-10-28 13:35:00|57.2|54.8|56.73|54.33|57.36|54.96|56.01|53.61|0
1635428400000|2021-10-28 13:40:00|56.63|54.23|57.31|54.91|57.31|54.91|56.52|54.12|0
1635428700000|2021-10-28 13:45:00|57.28|54.88|57.88|55.48|58.47|56.07|57.28|54.88|0
1635429000000|2021-10-28 13:50:00|58.1|55.7|58.68|56.28|59.57|57.17|57.46|55.06|0
1635429300000|2021-10-28 13:55:00|58.78|56.38|59.05|56.65|59.48|57.08|58.62|56.22|0
1635429600000|2021-10-28 14:00:00|59.21|56.81|58.89|56.49|59.48|57.08|58.67|56.27|0
1635429900000|2021-10-28 14:05:00|58.78|56.38|59.1|56.7|59.37|56.97|58.46|56.06|0
1635430200000|2021-10-28 14:10:00|59.15|56.75|58.46|56.06|59.26|56.86|57.61|55.21|0
1635430500000|2021-10-28 14:15:00|58.51|56.11|58.62|56.22|58.78|56.38|58.09|55.69|0
1635430800000|2021-10-28 14:20:00|58.56|56.16|58.83|56.43|59.15|56.75|58.14|55.74|0
1635431100000|2021-10-28 14:25:00|58.72|56.32|59.74|57.34|59.85|57.45|58.67|56.27|0
1635431400000|2021-10-28 14:30:00|59.79|57.39|60.17|57.77|60.33|57.93|59.58|57.18|0
1635431700000|2021-10-28 14:35:00|60.33|57.93|62.28|59.88|62.28|59.88|59.85|57.45|0
1635432000000|2021-10-28 14:40:00|60.14|57.74|59.92|57.52|60.14|57.74|59.59|57.19|0
1635432300000|2021-10-28 14:45:00|59.97|57.57|60.51|58.11|61.23|58.83|59.92|57.52|0
1635432600000|2021-10-28 14:50:00|60.62|58.22|60.73|58.33|60.79|58.39|60.3|57.9|0
1635432900000|2021-10-28 14:55:00|60.79|58.39|60.19|57.79|60.79|58.39|60.13|57.73|0
1635433200000|2021-10-28 15:00:00|60.24|57.84|60.18|57.78|60.4|58|60.08|57.68|0
1635433500000|2021-10-28 15:05:00|60.24|57.84|60.65|58.25|60.78|58.38|60.13|57.73|0
1635433800000|2021-10-28 15:10:00|60.67|58.27|60.67|58.27|60.95|58.55|60.45|58.05|0
1635434100000|2021-10-28 15:15:00|60.62|58.22|60.78|58.38|61|58.6|60.51|58.11|0
1635434400000|2021-10-28 15:20:00|60.84|58.44|60.29|57.89|60.89|58.49|60.29|57.89|0
1635434700000|2021-10-28 15:25:00|60.34|57.94|60.29|57.89|60.62|58.22|60.18|57.78|0
1635435000000|2021-10-28 15:30:00|60.4|58|60.45|58.05|60.56|58.16|60.18|57.78|0
1635435300000|2021-10-28 15:35:00|60.61|58.21|60.89|58.49|61.05|58.65|60.61|58.21|0
1635435600000|2021-10-28 15:40:00|60.94|58.54|61.86|59.46|61.86|59.46|60.72|58.32|0
1635435900000|2021-10-28 15:45:00|61.92|59.52|59.95|57.55|61.92|59.52|59.95|57.55|0
1635436200000|2021-10-28 15:50:00|60.06|57.66|60.16|57.76|60.54|58.14|59.57|57.17|0
1635436500000|2021-10-28 15:55:00|60.11|57.71|59.95|57.55|60.22|57.82|59.76|57.36|0
1635436800000|2021-10-28 16:00:00|60|57.6|60.38|57.98|60.38|57.98|59.95|57.55|0
1635437100000|2021-10-28 16:05:00|60.32|57.92|60.7|58.3|60.73|58.33|60.32|57.92|0
1635437400000|2021-10-28 16:10:00|60.65|58.25|60.98|58.58|61.03|58.63|60.54|58.14|0
1635437700000|2021-10-28 16:15:00|61.03|58.63|61.19|58.79|61.3|58.9|60.87|58.47|0
1635438000000|2021-10-28 16:20:00|61.25|58.85|60.97|58.57|61.25|58.85|60.75|58.35|0
1635438300000|2021-10-28 16:25:00|61.03|58.63|60.43|58.03|61.08|58.68|60.29|57.89|0
1635438600000|2021-10-28 16:30:00|60.48|58.08|60.43|58.03|60.64|58.24|60.1|57.7|0
1635438900000|2021-10-28 16:35:00|60.48|58.08|60.21|57.81|60.48|58.08|59.94|57.54|0
1635439200000|2021-10-28 16:40:00|60.26|57.86|60.59|58.19|60.64|58.24|59.99|57.59|0
1635439500000|2021-10-28 16:45:00|60.53|58.13|60.48|58.08|60.69|58.29|60.31|57.91|0
1635439800000|2021-10-28 16:50:00|60.53|58.13|59.99|57.59|60.59|58.19|59.77|57.37|0
1635440100000|2021-10-28 16:55:00|60.04|57.64|59.07|56.67|60.15|57.75|58.7|56.3|0
1635440400000|2021-10-28 17:00:00|59.13|56.73|59.82|57.42|59.93|57.53|59.13|56.73|0
1635440700000|2021-10-28 17:05:00|59.93|57.53|57.65|55.25|60.04|57.64|57.6|55.2|0
1635441000000|2021-10-28 17:10:00|57.6|55.2|57.49|55.09|57.86|55.46|57.44|55.04|0
1635441300000|2021-10-28 17:15:00|57.6|55.2|57.28|54.88|57.81|55.41|57.18|54.78|0
1635441600000|2021-10-28 17:20:00|57.18|54.78|57.75|55.35|58.02|55.62|57.12|54.72|0
1635441900000|2021-10-28 17:25:00|57.8|55.4|58.28|55.88|58.34|55.94|57.75|55.35|0
1635442200000|2021-10-28 17:30:00|58.33|55.93|58.92|56.52|58.98|56.58|58.28|55.88|0
1635442500000|2021-10-28 17:35:00|58.98|56.58|59.14|56.74|59.19|56.79|58.81|56.41|0
1635442800000|2021-10-28 17:40:00|59.11|56.71|59.08|56.68|59.19|56.79|59.03|56.63|0
1635443100000|2021-10-28 17:45:00|59.14|56.74|58.97|56.57|59.19|56.79|58.87|56.47|0
1635443400000|2021-10-28 17:50:00|58.94|56.54|59.03|56.63|59.19|56.79|58.94|56.54|0
1635443700000|2021-10-28 17:55:00|58.97|56.57|58.86|56.46|59.08|56.68|58.7|56.3|0
1635444000000|2021-10-28 18:00:00|58.92|56.52|59.51|57.11|59.56|57.16|58.86|56.46|0
1635444300000|2021-10-28 18:05:00|59.45|57.05|60.1|57.7|60.1|57.7|59.45|57.05|0
1635444600000|2021-10-28 18:10:00|60.04|57.64|59.82|57.42|60.1|57.7|59.72|57.32|0
1635444900000|2021-10-28 18:15:00|59.77|57.37|60.31|57.91|60.37|57.97|59.72|57.32|0
1635445200000|2021-10-28 18:20:00|60.37|57.97|60.42|58.02|60.47|58.07|60.26|57.86|0
1635445500000|2021-10-28 18:25:00|60.47|58.07|60.36|57.96|60.58|58.18|60.09|57.69|0
1635445800000|2021-10-28 18:30:00|60.42|58.02|60.36|57.96|60.42|58.02|60.25|57.85|0
1635446100000|2021-10-28 18:35:00|60.42|58.02|60.42|58.02|60.64|58.24|60.36|57.96|0
1635446400000|2021-10-28 18:40:00|60.36|57.96|60.03|57.63|60.36|57.96|59.93|57.53|0
1635446700000|2021-10-28 18:45:00|60.09|57.69|60.31|57.91|60.36|57.96|59.87|57.47|0
1635447000000|2021-10-28 18:50:00|60.36|57.96|59.87|57.47|60.41|58.01|59.87|57.47|0
1635447300000|2021-10-28 18:55:00|59.92|57.52|59.76|57.36|59.98|57.58|59.54|57.14|0
1635447600000|2021-10-28 19:00:00|59.71|57.31|59.27|56.87|59.71|57.31|59.06|56.66|0
1635447900000|2021-10-28 19:05:00|59.33|56.93|59.54|57.14|59.65|57.25|59.16|56.76|0
1635448200000|2021-10-28 19:10:00|59.6|57.2|59.06|56.66|59.6|57.2|59|56.6|0
1635448500000|2021-10-28 19:15:00|59|56.6|59.65|57.25|59.7|57.3|58.89|56.49|0
1635448800000|2021-10-28 19:20:00|59.59|57.19|59.32|56.92|59.92|57.52|59.21|56.81|0
1635449100000|2021-10-28 19:25:00|59.38|56.98|59.11|56.71|59.43|57.03|58.89|56.49|0
1635449400000|2021-10-28 19:30:00|59.16|56.76|59.48|57.08|60.24|57.84|59|56.6|0
1635449700000|2021-10-28 19:35:00|59.54|57.14|59.8|57.4|60.13|57.73|59.48|57.08|0
1635450000000|2021-10-28 19:40:00|59.75|57.35|59.16|56.76|60.08|57.68|59.16|56.76|0
1635450300000|2021-10-28 19:45:00|59.21|56.81|59.75|57.35|59.86|57.46|59|56.6|0
1635450600000|2021-10-28 19:50:00|60.02|57.62|60.89|58.49|61|58.6|59.91|57.51|0
1635450900000|2021-10-28 19:55:00|61|58.6|61.33|58.93|61.66|59.26|60.95|58.55|0
1635451200000|2021-10-28 20:00:00|61.61|59.21|60.45|58.05|61.89|59.49|60.29|57.89|0
1635451500000|2021-10-28 20:05:00|60.4|58|60.34|57.94|60.73|58.33|59.96|57.56|0
1635451800000|2021-10-28 20:10:00|60.4|58|60.4|58|60.83|58.43|60.4|58|0
1635452100000|2021-10-28 20:15:00|60.7|57.9|60.92|58.12|60.92|58.12|60.65|57.85|0
1635452400000|2021-10-28 20:20:00|60.87|58.07|60.92|58.12|60.98|58.18|60.87|58.07|0
1635452700000|2021-10-28 20:25:00|60.87|58.07|60.92|58.12|61.03|58.23|60.87|58.07|0
1635453000000|2021-10-28 20:30:00|60.37|57.57|59.45|56.65|60.37|57.57|58.28|55.48|0
1635453300000|2021-10-28 20:35:00|59.48|56.68|59.08|56.28|59.59|56.79|58.86|56.06|0
1635453600000|2021-10-28 20:40:00|59.13|56.33|59.61|56.81|59.61|56.81|59.08|56.28|0
1635453900000|2021-10-28 20:45:00|59.56|56.76|59.18|56.38|59.72|56.92|59.13|56.33|0
1635454200000|2021-10-28 20:50:00|59.23|56.43|59.99|57.19|59.99|57.19|59.23|56.43|0
1635454500000|2021-10-28 20:55:00|59.91|57.11|59.47|56.67|59.96|57.16|59.31|56.51|0
1635454800000|2021-10-28 21:00:00|59.42|56.62|59.44|56.64|59.55|56.75|59.42|56.62|0
1635455100000|2021-10-28 21:05:00|59.45|56.65|59.56|56.76|59.56|56.76|59.44|56.64|0
1635455400000|2021-10-28 21:10:00|59.58|56.78|59.5|56.7|59.58|56.78|59.45|56.65|0
1635455700000|2021-10-28 21:15:00|59.53|56.73|59.51|56.71|59.65|56.85|59.5|56.7|0
1635456000000|2021-10-28 21:20:00|59.52|56.72|59.56|56.76|59.6|56.8|59.52|56.72|0
1635456300000|2021-10-28 21:25:00|59.57|56.77|59.82|57.02|59.94|57.14|59.5|56.7|0
1635456600000|2021-10-28 21:30:00|59.86|57.06|59.96|57.16|60.06|57.26|59.82|57.02|0
1635456900000|2021-10-28 21:35:00|59.95|57.15|59.96|57.16|60.01|57.21|59.85|57.05|0
1635457200000|2021-10-28 21:40:00|59.95|57.15|59.91|57.11|60|57.2|59.91|57.11|0
1635457500000|2021-10-28 21:45:00|59.8|57|59.82|57.02|59.99|57.19|59.8|57|0
1635457800000|2021-10-28 21:50:00|59.81|57.01|59.81|57.01|59.94|57.14|59.78|56.98|0
1635458100000|2021-10-28 21:55:00|59.79|56.99|59.69|56.89|59.81|57.01|59.58|56.78|0
1635458400000|2021-10-28 22:00:00|59.62|56.82|59.33|56.53|59.76|56.96|59.16|56.36|0
1635458700000|2021-10-28 22:05:00|59.38|56.58|59.27|56.47|59.49|56.69|59.16|56.36|0
1635459000000|2021-10-28 22:10:00|59.38|56.58|59.32|56.52|59.38|56.58|59|56.2|0
1635459300000|2021-10-28 22:15:00|59.27|56.47|59.27|56.47|59.27|56.47|59.05|56.25|0
1635459600000|2021-10-28 22:20:00|59.32|56.52|59.43|56.63|59.48|56.68|59.27|56.47|0
1635459900000|2021-10-28 22:25:00|59.48|56.68|59.75|56.95|59.75|56.95|59.43|56.63|0
1635460200000|2021-10-28 22:30:00|59.81|57.01|59.32|56.52|59.81|57.01|59.32|56.52|0
1635460500000|2021-10-28 22:35:00|59.27|56.47|59|56.2|59.32|56.52|58.94|56.14|0
1635460800000|2021-10-28 22:40:00|58.97|56.17|58.73|55.93|59.05|56.25|58.73|55.93|0
1635461100000|2021-10-28 22:45:00|58.83|56.03|58.94|56.14|59|56.2|58.81|56.01|0
1635461400000|2021-10-28 22:50:00|58.91|56.11|58.89|56.09|59.05|56.25|58.78|55.98|0
1635461700000|2021-10-28 22:55:00|58.83|56.03|58.94|56.14|59.05|56.25|58.78|55.98|0
1635462000000|2021-10-28 23:00:00|58.88|56.08|58.99|56.19|59.15|56.35|58.83|56.03|0
1635462300000|2021-10-28 23:05:00|59.04|56.24|58.88|56.08|59.04|56.24|58.67|55.87|0
1635462600000|2021-10-28 23:10:00|58.86|56.06|59.04|56.24|59.04|56.24|58.83|56.03|0
1635462900000|2021-10-28 23:15:00|58.99|56.19|58.45|55.65|58.99|56.19|58.4|55.6|0
1635463200000|2021-10-28 23:20:00|58.51|55.71|58.51|55.71|58.61|55.81|58.51|55.71|0
1635463500000|2021-10-28 23:25:00|58.56|55.76|58.51|55.71|58.67|55.87|58.45|55.65|0
1635463800000|2021-10-28 23:30:00|58.45|55.65|58.61|55.81|58.61|55.81|58.35|55.55|0
1635464100000|2021-10-28 23:35:00|58.56|55.76|58.5|55.7|58.56|55.76|58.45|55.65|0
1635464400000|2021-10-28 23:40:00|58.56|55.76|58.45|55.65|58.56|55.76|58.34|55.54|0
1635464700000|2021-10-28 23:45:00|58.34|55.54|58.77|55.97|58.77|55.97|58.34|55.54|0
1635465000000|2021-10-28 23:50:00|58.82|56.02|58.87|56.07|58.98|56.18|58.79|55.99|0
1635465300000|2021-10-28 23:55:00|58.82|56.02|58.77|55.97|58.98|56.18|58.77|55.97|0
1635465600000|2021-10-29 00:00:00|58.87|56.07|58.87|56.07|59.25|56.45|58.61|55.81|0
1635465900000|2021-10-29 00:05:00|58.92|56.12|58.98|56.18|59.03|56.23|58.55|55.75|0
1635466200000|2021-10-29 00:10:00|59.03|56.23|58.5|55.7|59.03|56.23|58.39|55.59|0
1635466500000|2021-10-29 00:15:00|58.44|55.64|58.25|55.45|58.44|55.64|58.18|55.38|0
1635466800000|2021-10-29 00:20:00|58.23|55.43|58.07|55.27|58.39|55.59|57.96|55.16|0
1635467100000|2021-10-29 00:25:00|58.02|55.22|58.07|55.27|58.17|55.37|57.96|55.16|0
1635467400000|2021-10-29 00:30:00|58.02|55.22|58.23|55.43|58.33|55.53|58.02|55.22|0
1635467700000|2021-10-29 00:35:00|58.28|55.48|58.38|55.58|58.44|55.64|58.12|55.32|0
1635468000000|2021-10-29 00:40:00|58.49|55.69|58.6|55.8|58.65|55.85|58.28|55.48|0
1635468300000|2021-10-29 00:45:00|58.54|55.74|58.12|55.32|58.54|55.74|58.06|55.26|0
1635468600000|2021-10-29 00:50:00|58.17|55.37|58.06|55.26|58.28|55.48|58.06|55.26|0
1635468900000|2021-10-29 00:55:00|58.09|55.29|58.06|55.26|58.12|55.32|57.9|55.1|0
1635469200000|2021-10-29 01:00:00|58.09|55.29|57.9|55.1|58.27|55.47|57.85|55.05|0
1635469500000|2021-10-29 01:05:00|57.85|55.05|57.48|54.68|57.85|55.05|57.48|54.68|0
1635469800000|2021-10-29 01:10:00|57.53|54.73|57.85|55.05|57.85|55.05|57.48|54.68|0
1635470100000|2021-10-29 01:15:00|57.9|55.1|57.74|54.94|57.95|55.15|57.69|54.89|0
1635470400000|2021-10-29 01:20:00|57.79|54.99|57.48|54.68|57.79|54.99|57.43|54.63|0
1635470700000|2021-10-29 01:25:00|57.53|54.73|57.84|55.04|57.9|55.1|57.42|54.62|0
1635471000000|2021-10-29 01:30:00|57.87|55.07|58.05|55.25|58.11|55.31|57.69|54.89|0
1635471300000|2021-10-29 01:35:00|58.03|55.23|57.74|54.94|58.05|55.25|57.58|54.78|0
1635471600000|2021-10-29 01:40:00|57.68|54.88|57.89|55.09|57.89|55.09|57.58|54.78|0
1635471900000|2021-10-29 01:45:00|57.84|55.04|57.95|55.15|58|55.2|57.68|54.88|0
1635472200000|2021-10-29 01:50:00|58|55.2|58.21|55.41|58.26|55.46|57.89|55.09|0
1635472500000|2021-10-29 01:55:00|58.26|55.46|57.84|55.04|58.31|55.51|57.84|55.04|0
1635472800000|2021-10-29 02:00:00|57.89|55.09|57.94|55.14|58.07|55.27|57.84|55.04|0
1635473100000|2021-10-29 02:05:00|57.89|55.09|57.99|55.19|58.05|55.25|57.89|55.09|0
1635473400000|2021-10-29 02:10:00|57.94|55.14|58.31|55.51|58.31|55.51|57.84|55.04|0
1635473700000|2021-10-29 02:15:00|58.34|55.54|58.26|55.46|58.34|55.54|58.15|55.35|0
1635474000000|2021-10-29 02:20:00|58.31|55.51|58.1|55.3|58.31|55.51|58.04|55.24|0
1635474300000|2021-10-29 02:25:00|58.04|55.24|58.1|55.3|58.25|55.45|58.04|55.24|0
1635474600000|2021-10-29 02:30:00|58.07|55.27|57.94|55.14|58.07|55.27|57.88|55.08|0
1635474900000|2021-10-29 02:35:00|57.88|55.08|57.99|55.19|58.09|55.29|57.88|55.08|0
1635475200000|2021-10-29 02:40:00|58.04|55.24|58.09|55.29|58.09|55.29|57.99|55.19|0
1635475500000|2021-10-29 02:45:00|58.14|55.34|58.2|55.4|58.3|55.5|58.14|55.34|0
1635475800000|2021-10-29 02:50:00|58.25|55.45|58.09|55.29|58.25|55.45|58.09|55.29|0
1635476100000|2021-10-29 02:55:00|58.14|55.34|58.14|55.34|58.2|55.4|58.09|55.29|0
1635476400000|2021-10-29 03:00:00|58.19|55.39|58.14|55.34|58.19|55.39|57.98|55.18|0
1635476700000|2021-10-29 03:05:00|58.19|55.39|58.19|55.39|58.25|55.45|58.14|55.34|0
1635477000000|2021-10-29 03:10:00|58.16|55.36|58.19|55.39|58.24|55.44|58.09|55.29|0
1635477300000|2021-10-29 03:15:00|58.24|55.44|58.19|55.39|58.3|55.5|58.14|55.34|0
1635477600000|2021-10-29 03:20:00|58.22|55.42|58.72|55.92|58.88|56.08|58.22|55.42|0
1635477900000|2021-10-29 03:25:00|58.75|55.95|58.93|56.13|59.04|56.24|58.67|55.87|0
1635478200000|2021-10-29 03:30:00|58.91|56.11|58.83|56.03|58.93|56.13|58.77|55.97|0
1635478500000|2021-10-29 03:35:00|58.88|56.08|58.82|56.02|58.93|56.13|58.82|56.02|0
1635478800000|2021-10-29 03:40:00|58.8|56|58.72|55.92|58.82|56.02|58.66|55.86|0
1635479100000|2021-10-29 03:45:00|58.77|55.97|58.56|55.76|58.77|55.97|58.56|55.76|0
1635479400000|2021-10-29 03:50:00|58.61|55.81|58.55|55.75|58.66|55.86|58.5|55.7|0
1635479700000|2021-10-29 03:55:00|58.5|55.7|58.55|55.75|58.66|55.86|58.45|55.65|0
1635480000000|2021-10-29 04:00:00|58.61|55.81|58.61|55.81|58.66|55.86|58.5|55.7|0
1635480300000|2021-10-29 04:05:00|58.55|55.75|58.66|55.86|58.66|55.86|58.5|55.7|0
1635480600000|2021-10-29 04:10:00|58.6|55.8|58.55|55.75|58.66|55.86|58.5|55.7|0
1635480900000|2021-10-29 04:15:00|58.5|55.7|58.66|55.86|58.66|55.86|58.5|55.7|0
1635481200000|2021-10-29 04:20:00|59.18|56.38|60.77|57.97|60.88|58.08|59.18|56.38|0
1635481500000|2021-10-29 04:25:00|60.83|58.03|60.67|57.87|60.83|58.03|60.61|57.81|0
1635481800000|2021-10-29 04:30:00|60.61|57.81|60.12|57.32|60.67|57.87|60.07|57.27|0
1635482100000|2021-10-29 04:35:00|60.07|57.27|59.91|57.11|60.12|57.32|59.91|57.11|0
1635482400000|2021-10-29 04:40:00|59.93|57.13|60.01|57.21|60.12|57.32|59.85|57.05|0
1635482700000|2021-10-29 04:45:00|60.07|57.27|59.8|57|60.07|57.27|59.8|57|0
1635483000000|2021-10-29 04:50:00|59.85|57.05|59.91|57.11|59.99|57.19|59.75|56.95|0
1635483300000|2021-10-29 04:55:00|59.9|57.1|59.74|56.94|59.9|57.1|59.74|56.94|0
1635483600000|2021-10-29 05:00:00|59.69|56.89|59.58|56.78|59.74|56.94|59.42|56.62|0
1635483900000|2021-10-29 05:05:00|59.53|56.73|59.31|56.51|59.58|56.78|59.21|56.41|0
1635484200000|2021-10-29 05:10:00|59.29|56.49|59.42|56.62|59.42|56.62|59.05|56.25|0
1635484500000|2021-10-29 05:15:00|59.37|56.57|59.74|56.94|59.79|56.99|59.34|56.54|0
1635484800000|2021-10-29 05:20:00|59.79|56.99|59.42|56.62|59.79|56.99|59.26|56.46|0
1635485100000|2021-10-29 05:25:00|59.47|56.67|59.42|56.62|59.58|56.78|59.36|56.56|0
1635485400000|2021-10-29 05:30:00|59.39|56.59|59.52|56.72|59.79|56.99|59.39|56.59|0
1635485700000|2021-10-29 05:35:00|59.57|56.77|59.6|56.8|59.68|56.88|59.47|56.67|0
1635486000000|2021-10-29 05:40:00|59.57|56.77|59.47|56.67|59.63|56.83|59.31|56.51|0
1635486300000|2021-10-29 05:45:00|59.49|56.69|59.36|56.56|59.49|56.69|59.25|56.45|0
1635486600000|2021-10-29 05:50:00|59.3|56.5|59.25|56.45|59.36|56.56|59.09|56.29|0
1635486900000|2021-10-29 05:55:00|59.28|56.48|59.3|56.5|59.62|56.82|59.2|56.4|0
1635487200000|2021-10-29 06:00:00|59.36|56.56|58.93|56.13|59.36|56.56|58.82|56.02|0
1635487500000|2021-10-29 06:05:00|58.88|56.08|58.3|55.5|58.98|56.18|58.24|55.44|0
1635487800000|2021-10-29 06:10:00|58.19|55.39|58.29|55.49|58.61|55.81|58.19|55.39|0
1635488100000|2021-10-29 06:15:00|58.27|55.47|58.71|55.91|58.77|55.97|58.27|55.47|0
1635488400000|2021-10-29 06:20:00|58.77|55.97|58.66|55.86|58.77|55.97|58.45|55.65|0
1635488700000|2021-10-29 06:25:00|58.61|55.81|59.19|56.39|59.19|56.39|58.56|55.76|0
1635489000000|2021-10-29 06:30:00|59.24|56.44|59.29|56.49|59.46|56.66|58.98|56.18|0
1635489300000|2021-10-29 06:35:00|59.35|56.55|59.24|56.44|59.37|56.57|59.13|56.33|0
1635489600000|2021-10-29 06:40:00|59.19|56.39|58.97|56.17|59.24|56.44|58.87|56.07|0
1635489900000|2021-10-29 06:45:00|58.92|56.12|58.81|56.01|59.08|56.28|58.81|56.01|0
1635490200000|2021-10-29 06:50:00|58.87|56.07|58.97|56.17|59.13|56.33|58.71|55.91|0
1635490500000|2021-10-29 06:55:00|58.92|56.12|59.08|56.28|59.18|56.38|58.81|56.01|0
1635490800000|2021-10-29 07:00:00|58.86|56.06|59.24|56.44|59.99|57.19|57.79|54.99|0
1635491100000|2021-10-29 07:05:00|59.15|56.75|59.73|57.33|59.73|57.33|58.57|56.17|0
1635491400000|2021-10-29 07:10:00|59.79|57.39|60.75|58.35|60.81|58.41|59.73|57.33|0
1635491700000|2021-10-29 07:15:00|60.65|58.25|60.32|57.92|60.97|58.57|60.29|57.89|0
1635492000000|2021-10-29 07:20:00|60.38|57.98|60.97|58.57|60.97|58.57|60.32|57.92|0
1635492300000|2021-10-29 07:25:00|61.02|58.62|59.53|57.13|61.19|58.79|59.53|57.13|0
1635492600000|2021-10-29 07:30:00|59.75|57.35|59.26|56.86|59.86|57.46|59.05|56.65|0
1635492900000|2021-10-29 07:35:00|59.32|56.92|59.26|56.86|59.37|56.97|59.05|56.65|0
1635493200000|2021-10-29 07:40:00|59.32|56.92|59.32|56.92|59.48|57.08|59.16|56.76|0
1635493500000|2021-10-29 07:45:00|59.26|56.86|59.1|56.7|59.37|56.97|59.05|56.65|0
1635493800000|2021-10-29 07:50:00|59.15|56.75|59.21|56.81|59.37|56.97|58.57|56.17|0
1635494100000|2021-10-29 07:55:00|59.26|56.86|58.99|56.59|59.31|56.91|58.83|56.43|0
1635494400000|2021-10-29 08:00:00|58.94|56.54|59.2|56.8|59.2|56.8|58.78|56.38|0
1635494700000|2021-10-29 08:05:00|59.26|56.86|59.04|56.64|59.53|57.13|58.99|56.59|0
1635495000000|2021-10-29 08:10:00|59.15|56.75|59.31|56.91|59.36|56.96|59.04|56.64|0
1635495300000|2021-10-29 08:15:00|59.26|56.86|59.25|56.85|59.33|56.93|59.04|56.64|0
1635495600000|2021-10-29 08:20:00|59.31|56.91|59.25|56.85|59.47|57.07|59.2|56.8|0
1635495900000|2021-10-29 08:25:00|59.28|56.88|58.09|55.69|59.33|56.93|58.03|55.63|0
1635496200000|2021-10-29 08:30:00|58.03|55.63|58.45|56.05|58.88|56.48|57.98|55.58|0
1635496500000|2021-10-29 08:35:00|58.51|56.11|58.24|55.84|58.51|56.11|57.93|55.53|0
1635496800000|2021-10-29 08:40:00|58.22|55.82|58.35|55.95|58.35|55.95|57.93|55.53|0
1635497100000|2021-10-29 08:45:00|58.32|55.92|58.03|55.63|58.45|56.05|57.98|55.58|0
1635497400000|2021-10-29 08:50:00|57.98|55.58|58.72|56.32|58.72|56.32|57.9|55.5|0
1635497700000|2021-10-29 08:55:00|58.66|56.26|58.77|56.37|58.87|56.47|58.45|56.05|0
1635498000000|2021-10-29 09:00:00|58.55|56.15|58.71|56.31|58.93|56.53|58.55|56.15|0
1635498300000|2021-10-29 09:05:00|58.63|56.23|58.98|56.58|59.14|56.74|58.55|56.15|0
1635498600000|2021-10-29 09:10:00|58.92|56.52|58.92|56.52|59.14|56.74|58.82|56.42|0
1635498900000|2021-10-29 09:15:00|58.87|56.47|58.34|55.94|58.92|56.52|58.18|55.78|0
1635499200000|2021-10-29 09:20:00|58.36|55.96|58.6|56.2|58.66|56.26|57.92|55.52|0
1635499500000|2021-10-29 09:25:00|58.66|56.26|58.5|56.1|58.66|56.26|58.13|55.73|0
1635499800000|2021-10-29 09:30:00|58.47|56.07|58.44|56.04|58.65|56.25|58.39|55.99|0
1635500100000|2021-10-29 09:35:00|58.49|56.09|58.55|56.15|58.76|56.36|58.49|56.09|0
1635500400000|2021-10-29 09:40:00|58.44|56.04|58.28|55.88|58.49|56.09|58.12|55.72|0
1635500700000|2021-10-29 09:45:00|58.23|55.83|58.33|55.93|58.49|56.09|58.18|55.78|0
1635501000000|2021-10-29 09:50:00|58.36|55.96|58.52|56.12|58.81|56.41|58.36|55.96|0
1635501300000|2021-10-29 09:55:00|58.54|56.14|58.51|56.11|58.75|56.35|58.49|56.09|0
1635501600000|2021-10-29 10:00:00|58.49|56.09|58.75|56.35|58.99|56.59|58.49|56.09|0
1635501900000|2021-10-29 10:05:00|58.7|56.3|58.43|56.03|58.7|56.3|58.33|55.93|0
1635502200000|2021-10-29 10:10:00|58.46|56.06|57.44|55.04|58.54|56.14|57.38|54.98|0
1635502500000|2021-10-29 10:15:00|57.38|54.98|57.49|55.09|57.64|55.24|57.33|54.93|0
1635502800000|2021-10-29 10:20:00|57.46|55.06|58.26|55.86|58.53|56.13|57.23|54.83|0
1635503100000|2021-10-29 10:25:00|58.32|55.92|58.5|56.1|58.53|56.13|58.26|55.86|0
1635503400000|2021-10-29 10:30:00|58.47|56.07|58.95|56.55|59|56.6|58.42|56.02|0
1635503700000|2021-10-29 10:35:00|58.92|56.52|59.16|56.76|59.26|56.86|58.87|56.47|0
1635504000000|2021-10-29 10:40:00|59.1|56.7|59.16|56.76|59.32|56.92|58.89|56.49|0
1635504300000|2021-10-29 10:45:00|59.21|56.81|59.37|56.97|59.53|57.13|59.21|56.81|0
1635504600000|2021-10-29 10:50:00|59.42|57.02|59.21|56.81|59.42|57.02|59.15|56.75|0
1635504900000|2021-10-29 10:55:00|59.18|56.78|59.31|56.91|59.47|57.07|58.78|56.38|0
1635505200000|2021-10-29 11:00:00|59.21|56.81|59.47|57.07|59.53|57.13|59.21|56.81|0
1635505500000|2021-10-29 11:05:00|59.52|57.12|59.31|56.91|59.52|57.12|59.18|56.78|0
1635505800000|2021-10-29 11:10:00|59.34|56.94|59.47|57.07|59.68|57.28|59.28|56.88|0
1635506100000|2021-10-29 11:15:00|59.42|57.02|59.41|57.01|59.52|57.12|59.36|56.96|0
1635506400000|2021-10-29 11:20:00|59.36|56.96|59.47|57.07|59.57|57.17|59.36|56.96|0
1635506700000|2021-10-29 11:25:00|59.52|57.12|59.44|57.04|59.57|57.17|59.39|56.99|0
1635507000000|2021-10-29 11:30:00|59.47|57.07|59.31|56.91|59.57|57.17|59.2|56.8|0
1635507300000|2021-10-29 11:35:00|59.36|56.96|60.11|57.71|60.16|57.76|59.36|56.96|0
1635507600000|2021-10-29 11:40:00|60.16|57.76|60|57.6|60.16|57.76|59.78|57.38|0
1635507900000|2021-10-29 11:45:00|59.97|57.57|60.05|57.65|60.27|57.87|59.84|57.44|0
1635508200000|2021-10-29 11:50:00|60.1|57.7|59.05|56.65|60.32|57.92|58.16|55.76|0
1635508500000|2021-10-29 11:55:00|59.1|56.7|58.52|56.12|59.1|56.7|58.52|56.12|0
1635508800000|2021-10-29 12:00:00|58.46|56.06|58.46|56.06|58.57|56.17|58.25|55.85|0
1635509100000|2021-10-29 12:05:00|58.51|56.11|58.99|56.59|59.04|56.64|58.46|56.06|0
1635509400000|2021-10-29 12:10:00|59.04|56.64|58.99|56.59|59.26|56.86|58.83|56.43|0
1635509700000|2021-10-29 12:15:00|59.04|56.64|58.96|56.56|59.04|56.64|58.78|56.38|0
1635510000000|2021-10-29 12:20:00|58.99|56.59|58.83|56.43|59.15|56.75|58.83|56.43|0
1635510300000|2021-10-29 12:25:00|58.8|56.4|58.96|56.56|59.04|56.64|58.78|56.38|0
1635510600000|2021-10-29 12:30:00|58.99|56.59|59.2|56.8|59.47|57.07|58.56|56.16|0
1635510900000|2021-10-29 12:35:00|59.17|56.77|59.14|56.74|59.68|57.28|58.88|56.48|0
1635511200000|2021-10-29 12:40:00|59.09|56.69|58.66|56.26|59.2|56.8|58.61|56.21|0
1635511500000|2021-10-29 12:45:00|58.56|56.16|57.98|55.58|58.74|56.34|57.77|55.37|0
1635511800000|2021-10-29 12:50:00|57.87|55.47|57.56|55.16|58.03|55.63|57.3|54.9|0
1635512100000|2021-10-29 12:55:00|57.61|55.21|57.82|55.42|58.03|55.63|57.5|55.1|0
1635512400000|2021-10-29 13:00:00|57.77|55.37|57.61|55.21|58.13|55.73|57.5|55.1|0
1635512700000|2021-10-29 13:05:00|57.66|55.26|57.35|54.95|57.66|55.26|57.19|54.79|0
1635513000000|2021-10-29 13:10:00|57.29|54.89|57.81|55.41|57.81|55.41|57.29|54.89|0
1635513300000|2021-10-29 13:15:00|57.76|55.36|58.08|55.68|58.34|55.94|57.66|55.26|0
1635513600000|2021-10-29 13:20:00|58.02|55.62|58.18|55.78|58.29|55.89|57.97|55.57|0
1635513900000|2021-10-29 13:25:00|58.07|55.67|57.92|55.52|58.6|56.2|57.89|55.49|0
1635514200000|2021-10-29 13:30:00|57.99|55.59|59.13|56.73|59.13|56.73|57.45|55.05|0
1635514500000|2021-10-29 13:35:00|59.08|56.68|60.2|57.8|60.42|58.02|58.97|56.57|0
1635514800000|2021-10-29 13:40:00|60.26|57.86|60.53|58.13|60.69|58.29|60.23|57.83|0
1635515100000|2021-10-29 13:45:00|60.72|58.32|61.02|58.62|61.02|58.62|60.31|57.91|0
1635515400000|2021-10-29 13:50:00|60.96|58.56|61.34|58.94|61.46|59.06|60.31|57.91|0
1635515700000|2021-10-29 13:55:00|61.26|58.86|61.58|59.18|62.35|59.95|57.86|55.46|0
1635516000000|2021-10-29 14:00:00|61.63|59.23|61.47|59.07|61.91|59.51|61.3|58.9|0
1635516300000|2021-10-29 14:05:00|61.58|59.18|62.29|59.89|62.57|60.17|61.58|59.18|0
1635516600000|2021-10-29 14:10:00|62.35|59.95|61.57|59.17|62.35|59.95|61.52|59.12|0
1635516900000|2021-10-29 14:15:00|61.63|59.23|61.08|58.68|61.85|59.45|60.49|58.09|0
1635517200000|2021-10-29 14:20:00|61.14|58.74|60.86|58.46|61.79|59.39|60.84|58.44|0
1635517500000|2021-10-29 14:25:00|60.81|58.41|60.7|58.3|61.19|58.79|60.38|57.98|0
1635517800000|2021-10-29 14:30:00|60.86|58.46|60.81|58.41|60.86|58.46|60.21|57.81|0
1635518100000|2021-10-29 14:35:00|60.86|58.46|60.86|58.46|61.24|58.84|60.7|58.3|0
1635518400000|2021-10-29 14:40:00|60.91|58.51|61.4|59|61.4|59|60.7|58.3|0
1635518700000|2021-10-29 14:45:00|61.35|58.95|62.17|59.77|62.17|59.77|61.29|58.89|0
1635519000000|2021-10-29 14:50:00|62.23|59.83|61.9|59.5|62.56|60.16|61.73|59.33|0
1635519300000|2021-10-29 14:55:00|61.84|59.44|62.03|59.63|62.5|60.1|61.68|59.28|0
1635519600000|2021-10-29 15:00:00|62.17|59.77|62.33|59.93|62.5|60.1|62|59.6|0
1635519900000|2021-10-29 15:05:00|62.39|59.99|63.17|60.77|63.17|60.77|62.11|59.71|0
1635520200000|2021-10-29 15:10:00|63.11|60.71|63.22|60.82|63.61|61.21|63.11|60.71|0
1635520500000|2021-10-29 15:15:00|63.28|60.88|61.45|59.05|63.78|61.38|61.45|59.05|0
1635520800000|2021-10-29 15:20:00|61.56|59.16|61.83|59.43|61.83|59.43|61.33|58.93|0
1635521100000|2021-10-29 15:25:00|61.72|59.32|62.22|59.82|62.5|60.1|61.55|59.15|0
1635521400000|2021-10-29 15:30:00|62.17|59.77|62.84|60.44|63.12|60.72|62.17|59.77|0
1635521700000|2021-10-29 15:35:00|62.78|60.38|62.33|59.93|62.84|60.44|62.17|59.77|0
1635522000000|2021-10-29 15:40:00|62.28|59.88|61.89|59.49|62.39|59.99|61.67|59.27|0
1635522300000|2021-10-29 15:45:00|61.83|59.43|61.94|59.54|61.94|59.54|61.61|59.21|0
1635522600000|2021-10-29 15:50:00|61.89|59.49|62.27|59.87|62.39|59.99|61.83|59.43|0
1635522900000|2021-10-29 15:55:00|62.3|59.9|62.16|59.76|62.72|60.32|62.16|59.76|0
1635523200000|2021-10-29 16:00:00|62.22|59.82|62.49|60.09|62.55|60.15|61.94|59.54|0
1635523500000|2021-10-29 16:05:00|62.55|60.15|63.05|60.65|63.11|60.71|62.49|60.09|0
1635523800000|2021-10-29 16:10:00|63|60.6|63.33|60.93|63.73|61.33|63|60.6|0
1635524100000|2021-10-29 16:15:00|63.39|60.99|63.56|61.16|63.56|61.16|63.28|60.88|0
1635524400000|2021-10-29 16:20:00|63.61|61.21|64.35|61.95|64.58|62.18|63.44|61.04|0
1635524700000|2021-10-29 16:25:00|64.29|61.89|64.63|62.23|64.63|62.23|64.01|61.61|0
1635525000000|2021-10-29 16:30:00|64.58|62.18|64.18|61.78|64.63|62.23|64.18|61.78|0
1635525300000|2021-10-29 16:35:00|64.23|61.83|64.4|62|64.4|62|64.12|61.72|0
1635525600000|2021-10-29 16:40:00|64.35|61.95|64.46|62.06|64.52|62.12|64.29|61.89|0
1635525900000|2021-10-29 16:45:00|64.4|62|64|61.6|64.46|62.06|63.95|61.55|0
1635526200000|2021-10-29 16:50:00|64.06|61.66|63.78|61.38|64.06|61.66|63.61|61.21|0
1635526500000|2021-10-29 16:55:00|63.83|61.43|63.72|61.32|64|61.6|63.55|61.15|0
1635526800000|2021-10-29 17:00:00|63.77|61.37|64.06|61.66|64.06|61.66|63.6|61.2|0
1635527100000|2021-10-29 17:05:00|64|61.6|63.89|61.49|64|61.6|63.72|61.32|0
1635527400000|2021-10-29 17:10:00|63.94|61.54|64.17|61.77|64.23|61.83|63.83|61.43|0
1635527700000|2021-10-29 17:15:00|64.11|61.71|64.57|62.17|64.57|62.17|64.05|61.65|0
1635528000000|2021-10-29 17:20:00|64.51|62.11|64.05|61.65|64.51|62.11|64|61.6|0
1635528300000|2021-10-29 17:25:00|64.11|61.71|63.94|61.54|64.17|61.77|63.88|61.48|0
1635528600000|2021-10-29 17:30:00|63.99|61.59|63.82|61.42|64.16|61.76|63.82|61.42|0
1635528900000|2021-10-29 17:35:00|63.88|61.48|63.82|61.42|63.94|61.54|63.65|61.25|0
1635529200000|2021-10-29 17:40:00|63.76|61.36|63.71|61.31|63.88|61.48|63.59|61.19|0
1635529500000|2021-10-29 17:45:00|63.76|61.36|63.2|60.8|63.76|61.36|63.03|60.63|0
1635529800000|2021-10-29 17:50:00|63.25|60.85|63.42|61.02|63.48|61.08|63.14|60.74|0
1635530100000|2021-10-29 17:55:00|63.37|60.97|63.65|61.25|63.76|61.36|63.37|60.97|0
1635530400000|2021-10-29 18:00:00|63.59|61.19|63.62|61.22|63.65|61.25|63.31|60.91|0
1635530700000|2021-10-29 18:05:00|63.59|61.19|63.64|61.24|63.7|61.3|63.42|61.02|0
1635531000000|2021-10-29 18:10:00|63.59|61.19|63.36|60.96|63.76|61.36|63.31|60.91|0
1635531300000|2021-10-29 18:15:00|63.42|61.02|62.8|60.4|63.42|61.02|62.74|60.34|0
1635531600000|2021-10-29 18:20:00|62.85|60.45|62.13|59.73|63.08|60.68|62.13|59.73|0
1635531900000|2021-10-29 18:25:00|62.16|59.76|61.68|59.28|62.24|59.84|61.68|59.28|0
1635532200000|2021-10-29 18:30:00|61.74|59.34|61.68|59.28|61.96|59.56|61.46|59.06|0
1635532500000|2021-10-29 18:35:00|61.74|59.34|62.01|59.61|62.24|59.84|61.74|59.34|0
1635532800000|2021-10-29 18:40:00|62.07|59.67|62.63|60.23|62.74|60.34|62.07|59.67|0
1635533100000|2021-10-29 18:45:00|62.68|60.28|62.68|60.28|62.79|60.39|62.29|59.89|0
1635533400000|2021-10-29 18:50:00|62.62|60.22|62.62|60.22|62.85|60.45|62.51|60.11|0
1635533700000|2021-10-29 18:55:00|62.68|60.28|62.51|60.11|62.85|60.45|62.34|59.94|0
1635534000000|2021-10-29 19:00:00|62.57|60.17|62.29|59.89|62.73|60.33|62.01|59.61|0
1635534300000|2021-10-29 19:05:00|62.34|59.94|62.56|60.16|62.79|60.39|62.18|59.78|0
1635534600000|2021-10-29 19:10:00|62.51|60.11|62.23|59.83|62.56|60.16|62.06|59.66|0
1635534900000|2021-10-29 19:15:00|62.28|59.88|61.73|59.33|62.34|59.94|61.18|58.78|0
1635535200000|2021-10-29 19:20:00|61.78|59.38|61.34|58.94|62.17|59.77|61.34|58.94|0
1635535500000|2021-10-29 19:25:00|61.4|59|61.84|59.44|61.89|59.49|61.29|58.89|0
1635535800000|2021-10-29 19:30:00|61.89|59.49|62.39|59.99|62.45|60.05|61.62|59.22|0
1635536100000|2021-10-29 19:35:00|62.34|59.94|62.72|60.32|63.12|60.72|62.34|59.94|0
1635536400000|2021-10-29 19:40:00|62.67|60.27|63.4|61|63.57|61.17|62.67|60.27|0
1635536700000|2021-10-29 19:45:00|63.34|60.94|63.74|61.34|64.08|61.68|63.34|60.94|0
1635537000000|2021-10-29 19:50:00|63.79|61.39|65.22|62.82|65.28|62.88|63.4|61|0
1635537300000|2021-10-29 19:55:00|65.16|62.76|64.69|62.29|67.68|65.28|64.64|62.24|0
1635537600000|2021-10-29 20:00:00|65.04|62.64|63.3|60.9|66.01|63.61|62.91|60.51|0
1635537900000|2021-10-29 20:05:00|63.36|60.96|63.25|60.85|63.36|60.96|62.91|60.51|0
1635538200000|2021-10-29 20:10:00|63.19|60.79|63.58|61.18|63.81|61.41|63.19|60.79|0
1635753600000|2021-11-01 08:00:00|65.71|63.31|65.48|63.08|65.83|63.43|65.3|62.9|0
1635753900000|2021-11-01 08:05:00|65.53|63.13|65.05|62.65|66.16|63.76|63.89|61.49|0
1635754200000|2021-11-01 08:10:00|65.11|62.71|65.46|63.06|65.46|63.06|65.05|62.65|0
1635754500000|2021-11-01 08:15:00|65.57|63.17|66.1|63.7|66.22|63.82|65.52|63.12|0
1635754800000|2021-11-01 08:20:00|66.16|63.76|66.33|63.93|66.45|64.05|66.1|63.7|0
1635755100000|2021-11-01 08:25:00|66.27|63.87|66.45|64.05|66.63|64.23|66.04|63.64|0
1635755400000|2021-11-01 08:30:00|66.51|64.11|66.45|64.05|66.74|64.34|66.39|63.99|0
1635755700000|2021-11-01 08:35:00|66.48|64.08|66.74|64.34|66.92|64.52|66.48|64.08|0
1635756000000|2021-11-01 08:40:00|66.68|64.28|66.92|64.52|66.92|64.52|66.62|64.22|0
1635756300000|2021-11-01 08:45:00|66.86|64.46|66.86|64.46|66.98|64.58|66.74|64.34|0
1635756600000|2021-11-01 08:50:00|66.8|64.4|67.03|64.63|67.03|64.63|66.8|64.4|0
1635756900000|2021-11-01 08:55:00|66.97|64.57|67.15|64.75|67.15|64.75|66.91|64.51|0
1635757200000|2021-11-01 09:00:00|67.21|64.81|67.57|65.17|67.57|65.17|66.97|64.57|0
1635757500000|2021-11-01 09:05:00|67.51|65.11|67.86|65.46|67.86|65.46|67.51|65.11|0
1635757800000|2021-11-01 09:10:00|67.92|65.52|67.62|65.22|67.98|65.58|67.56|65.16|0
1635758100000|2021-11-01 09:15:00|67.59|65.19|67.5|65.1|67.62|65.22|67.44|65.04|0
1635758400000|2021-11-01 09:20:00|67.44|65.04|69.04|66.64|69.11|66.71|67.08|64.68|0
1635758700000|2021-11-01 09:25:00|69.1|66.7|69.04|66.64|69.1|66.7|68.8|66.4|0
1635759000000|2021-11-01 09:30:00|69.1|66.7|69.1|66.7|69.16|66.76|68.92|66.52|0
1635759300000|2021-11-01 09:35:00|69.04|66.64|69.1|66.7|69.22|66.82|68.92|66.52|0
1635759600000|2021-11-01 09:40:00|69.16|66.76|68.98|66.58|69.16|66.76|68.92|66.52|0
1635759900000|2021-11-01 09:45:00|68.92|66.52|68.92|66.52|68.98|66.58|68.74|66.34|0
1635760200000|2021-11-01 09:50:00|68.86|66.46|68.86|66.46|68.98|66.58|68.86|66.46|0
1635760500000|2021-11-01 09:55:00|68.8|66.4|68.92|66.52|69.04|66.64|68.8|66.4|0
1635760800000|2021-11-01 10:00:00|68.98|66.58|68.97|66.57|69.04|66.64|68.86|66.46|0
1635761100000|2021-11-01 10:05:00|68.91|66.51|69.03|66.63|69.1|66.7|68.91|66.51|0
1635761400000|2021-11-01 10:10:00|68.97|66.57|69.15|66.75|69.15|66.75|68.97|66.57|0
1635761700000|2021-11-01 10:15:00|69.09|66.69|69.33|66.93|69.39|66.99|69.03|66.63|0
1635762000000|2021-11-01 10:20:00|69.39|66.99|69.21|66.81|69.45|67.05|69.21|66.81|0
1635762300000|2021-11-01 10:25:00|69.15|66.75|68.97|66.57|69.15|66.75|68.91|66.51|0
1635762600000|2021-11-01 10:30:00|69.03|66.63|69.15|66.75|69.21|66.81|68.97|66.57|0
1635762900000|2021-11-01 10:35:00|69.21|66.81|69.18|66.78|69.33|66.93|69.15|66.75|0
1635763200000|2021-11-01 10:40:00|69.15|66.75|69.09|66.69|69.21|66.81|69.09|66.69|0
1635763500000|2021-11-01 10:45:00|69.15|66.75|69.27|66.87|69.27|66.87|69.09|66.69|0
1635763800000|2021-11-01 10:50:00|69.26|66.86|69.38|66.98|69.51|67.11|69.2|66.8|0
1635764100000|2021-11-01 10:55:00|69.44|67.04|69.56|67.16|69.56|67.16|69.32|66.92|0
1635764400000|2021-11-01 11:00:00|69.53|67.13|69.74|67.34|69.74|67.34|69.5|67.1|0
1635764700000|2021-11-01 11:05:00|69.81|67.41|69.74|67.34|69.81|67.41|69.68|67.28|0
1635765000000|2021-11-01 11:10:00|69.68|67.28|69.5|67.1|69.74|67.34|69.5|67.1|0
1635765300000|2021-11-01 11:15:00|69.47|67.07|69.38|66.98|69.56|67.16|69.32|66.92|0
1635765600000|2021-11-01 11:20:00|69.32|66.92|69.26|66.86|69.32|66.92|69.2|66.8|0
1635765900000|2021-11-01 11:25:00|69.32|66.92|69.26|66.86|69.32|66.92|69.26|66.86|0
1635766200000|2021-11-01 11:30:00|69.2|66.8|69.01|66.61|69.2|66.8|69.01|66.61|0
1635766500000|2021-11-01 11:35:00|68.95|66.55|68.95|66.55|68.95|66.55|68.89|66.49|0
1635766800000|2021-11-01 11:40:00|68.89|66.49|68.89|66.49|68.89|66.49|68.77|66.37|0
1635767100000|2021-11-01 11:45:00|68.95|66.55|69.01|66.61|69.07|66.67|68.89|66.49|0
1635767400000|2021-11-01 11:50:00|68.95|66.55|68.95|66.55|69.07|66.67|68.95|66.55|0
1635767700000|2021-11-01 11:55:00|68.89|66.49|68.95|66.55|69.01|66.61|68.89|66.49|0
1635768000000|2021-11-01 12:00:00|68.92|66.52|68.71|66.31|68.95|66.55|68.71|66.31|0
1635768300000|2021-11-01 12:05:00|68.77|66.37|68.59|66.19|68.77|66.37|68.41|66.01|0
1635768600000|2021-11-01 12:10:00|68.53|66.13|68.52|66.12|68.59|66.19|68.4|66|0
1635768900000|2021-11-01 12:15:00|68.46|66.06|68.58|66.18|68.64|66.24|68.34|65.94|0
1635769200000|2021-11-01 12:20:00|68.52|66.12|68.52|66.12|68.58|66.18|68.46|66.06|0
1635769500000|2021-11-01 12:25:00|68.58|66.18|68.52|66.12|68.58|66.18|68.46|66.06|0
1635769800000|2021-11-01 12:30:00|68.46|66.06|67.98|65.58|68.46|66.06|67.98|65.58|0
1635770100000|2021-11-01 12:35:00|67.92|65.52|67.98|65.58|68.1|65.7|67.8|65.4|0
1635770400000|2021-11-01 12:40:00|67.92|65.52|67.74|65.34|67.98|65.58|67.62|65.22|0
1635770700000|2021-11-01 12:45:00|67.8|65.4|67.33|64.93|67.98|65.58|67.27|64.87|0
1635771000000|2021-11-01 12:50:00|67.27|64.87|67.41|65.01|67.45|65.05|67.27|64.87|0
1635771300000|2021-11-01 12:55:00|67.44|65.04|67.33|64.93|67.44|65.04|67.27|64.87|0
1635771600000|2021-11-01 13:00:00|67.27|64.87|66.97|64.57|67.38|64.98|66.91|64.51|0
1635771900000|2021-11-01 13:05:00|67.03|64.63|66.5|64.1|67.09|64.69|66.21|63.81|0
1635772200000|2021-11-01 13:10:00|66.44|64.04|67.03|64.63|67.09|64.69|66.44|64.04|0
1635772500000|2021-11-01 13:15:00|66.97|64.57|67.26|64.86|67.26|64.86|66.97|64.57|0
1635772800000|2021-11-01 13:20:00|67.2|64.8|67.14|64.74|67.2|64.8|66.91|64.51|0
1635773100000|2021-11-01 13:25:00|67.08|64.68|67.02|64.62|67.26|64.86|66.97|64.57|0
1635773400000|2021-11-01 13:30:00|67.14|64.74|67.44|65.04|67.97|65.57|66.55|64.15|0
1635773700000|2021-11-01 13:35:00|67.38|64.98|67.35|64.95|67.82|65.42|66.29|63.89|0
1635774000000|2021-11-01 13:40:00|67.23|64.83|66.76|64.36|67.41|65.01|66.64|64.24|0
1635774300000|2021-11-01 13:45:00|66.7|64.3|65.36|62.96|67.17|64.77|65.31|62.91|0
1635774600000|2021-11-01 13:50:00|65.25|62.85|65.83|63.43|66.17|63.77|64.9|62.5|0
1635774900000|2021-11-01 13:55:00|65.71|63.31|65.25|62.85|66|63.6|65.05|62.65|0
1635775200000|2021-11-01 14:00:00|65.19|62.79|63.25|60.85|65.19|62.79|62.75|60.35|0
1635775500000|2021-11-01 14:05:00|63.48|61.08|65.24|62.84|65.42|63.02|63.48|61.08|0
1635775800000|2021-11-01 14:10:00|65.19|62.79|64.78|62.38|65.42|63.02|64.33|61.93|0
1635776100000|2021-11-01 14:15:00|64.9|62.5|64.84|62.44|65.24|62.84|64.56|62.16|0
1635776400000|2021-11-01 14:20:00|64.9|62.5|64.04|61.64|65.42|63.02|63.93|61.53|0
1635776700000|2021-11-01 14:25:00|64.15|61.75|64.67|62.27|65.01|62.61|64.15|61.75|0
1635777000000|2021-11-01 14:30:00|64.61|62.21|65.48|63.08|65.53|63.13|63.81|61.41|0
1635777300000|2021-11-01 14:35:00|65.42|63.02|65.02|62.62|65.53|63.13|64.9|62.5|0
1635777600000|2021-11-01 14:40:00|65.13|62.73|65.01|62.61|65.36|62.96|64.62|62.22|0
1635777900000|2021-11-01 14:45:00|65.07|62.67|65.24|62.84|65.53|63.13|64.84|62.44|0
1635778200000|2021-11-01 14:50:00|65.19|62.79|64.39|61.99|65.7|63.3|64.39|61.99|0
1635778500000|2021-11-01 14:55:00|64.5|62.1|64.73|62.33|64.73|62.33|64.1|61.7|0
1635778800000|2021-11-01 15:00:00|64.61|62.21|65.87|63.47|66.1|63.7|64.61|62.21|0
1635779100000|2021-11-01 15:05:00|65.81|63.41|65.64|63.24|66.1|63.7|65.64|63.24|0
1635779400000|2021-11-01 15:10:00|65.58|63.18|65.35|62.95|65.64|63.24|65.07|62.67|0
1635779700000|2021-11-01 15:15:00|65.29|62.89|65.98|63.58|65.98|63.58|65.24|62.84|0
1635780000000|2021-11-01 15:20:00|65.93|63.53|66.39|63.99|66.62|64.22|65.93|63.53|0
1635780300000|2021-11-01 15:25:00|66.45|64.05|66.55|64.15|66.79|64.39|65.45|63.05|0
1635780600000|2021-11-01 15:30:00|66.5|64.1|67.02|64.62|67.14|64.74|66.5|64.1|0
1635780900000|2021-11-01 15:35:00|66.96|64.56|66.26|63.86|66.96|64.56|66.15|63.75|0
1635781200000|2021-11-01 15:40:00|66.2|63.8|66.67|64.27|66.67|64.27|65.97|63.57|0
1635781500000|2021-11-01 15:45:00|66.61|64.21|66.66|64.26|66.84|64.44|66.32|63.92|0
1635781800000|2021-11-01 15:50:00|66.72|64.32|66.32|63.92|66.72|64.32|66.2|63.8|0
1635782100000|2021-11-01 15:55:00|66.26|63.86|67.01|64.61|67.01|64.61|66.26|63.86|0
1635782400000|2021-11-01 16:00:00|67.07|64.67|65.9|63.5|67.07|64.67|65.79|63.39|0
1635782700000|2021-11-01 16:05:00|65.96|63.56|66.25|63.85|66.25|63.85|65.79|63.39|0
1635783000000|2021-11-01 16:10:00|66.19|63.79|66.22|63.82|66.43|64.03|66.08|63.68|0
1635783300000|2021-11-01 16:15:00|66.25|63.85|66.13|63.73|66.37|63.97|65.79|63.39|0
1635783600000|2021-11-01 16:20:00|66.19|63.79|66.25|63.85|66.48|64.08|66.07|63.67|0
1635783900000|2021-11-01 16:25:00|66.31|63.91|66.36|63.96|66.36|63.96|66.02|63.62|0
1635784200000|2021-11-01 16:30:00|66.42|64.02|65.2|62.8|66.42|64.02|65.14|62.74|0
1635784500000|2021-11-01 16:35:00|65.14|62.74|65.6|63.2|65.66|63.26|65.08|62.68|0
1635784800000|2021-11-01 16:40:00|65.54|63.14|65.72|63.32|65.95|63.55|65.54|63.14|0
1635785100000|2021-11-01 16:45:00|65.66|63.26|65.83|63.43|65.89|63.49|65.37|62.97|0
1635785400000|2021-11-01 16:50:00|65.89|63.49|65.89|63.49|65.95|63.55|65.72|63.32|0
1635785700000|2021-11-01 16:55:00|65.95|63.55|65.95|63.55|66|63.6|65.83|63.43|0
1635786000000|2021-11-01 17:00:00|66|63.6|65.89|63.49|66.06|63.66|65.89|63.49|0
1635786300000|2021-11-01 17:05:00|65.95|63.55|65.54|63.14|66|63.6|65.54|63.14|0
1635786600000|2021-11-01 17:10:00|65.6|63.2|65.59|63.19|65.6|63.2|65.42|63.02|0
1635786900000|2021-11-01 17:15:00|65.65|63.25|65.42|63.02|65.88|63.48|65.36|62.96|0
1635787200000|2021-11-01 17:20:00|65.36|62.96|64.27|61.87|65.42|63.02|64.15|61.75|0
1635787500000|2021-11-01 17:25:00|64.33|61.93|64.27|61.87|64.73|62.33|63.93|61.53|0
1635787800000|2021-11-01 17:30:00|64.21|61.81|64.15|61.75|64.27|61.87|63.81|61.41|0
1635788100000|2021-11-01 17:35:00|64.12|61.72|64.44|62.04|64.55|62.15|64.09|61.69|0
1635788400000|2021-11-01 17:40:00|64.38|61.98|63.3|60.9|64.38|61.98|63.24|60.84|0
1635788700000|2021-11-01 17:45:00|63.24|60.84|63.52|61.12|63.69|61.29|63.24|60.84|0
1635789000000|2021-11-01 17:50:00|63.47|61.07|62.96|60.56|63.58|61.18|62.96|60.56|0
1635789300000|2021-11-01 17:55:00|63.01|60.61|63.3|60.9|63.47|61.07|63.01|60.61|0
1635789600000|2021-11-01 18:00:00|63.29|60.89|63.01|60.61|63.52|61.12|62.9|60.5|0
1635789900000|2021-11-01 18:05:00|62.96|60.56|63.12|60.72|63.35|60.95|62.84|60.44|0
1635790200000|2021-11-01 18:10:00|63.18|60.78|62.5|60.1|63.35|60.95|62.39|59.99|0
1635790500000|2021-11-01 18:15:00|62.48|60.08|62.28|59.88|62.62|60.22|61.89|59.49|0
1635790800000|2021-11-01 18:20:00|62.22|59.82|63.06|60.66|63.12|60.72|62.17|59.77|0
1635791100000|2021-11-01 18:25:00|63.01|60.61|62.84|60.44|63.12|60.72|62.73|60.33|0
1635791400000|2021-11-01 18:30:00|62.89|60.49|63.68|61.28|63.74|61.34|62.84|60.44|0
1635791700000|2021-11-01 18:35:00|63.63|61.23|63.34|60.94|63.91|61.51|63.34|60.94|0
1635792000000|2021-11-01 18:40:00|63.4|61|63.96|61.56|63.96|61.56|63.34|60.94|0
1635792300000|2021-11-01 18:45:00|63.91|61.51|64.19|61.79|64.25|61.85|63.91|61.51|0
1635792600000|2021-11-01 18:50:00|64.25|61.85|63.85|61.45|64.25|61.85|63.79|61.39|0
1635792900000|2021-11-01 18:55:00|63.91|61.51|64.13|61.73|64.36|61.96|63.85|61.45|0
1635793200000|2021-11-01 19:00:00|64.08|61.68|64.36|61.96|64.36|61.96|63.85|61.45|0
1635793500000|2021-11-01 19:05:00|64.42|62.02|64.19|61.79|64.42|62.02|64.07|61.67|0
1635793800000|2021-11-01 19:10:00|64.24|61.84|64.41|62.01|64.47|62.07|64.24|61.84|0
1635794100000|2021-11-01 19:15:00|64.3|61.9|64.18|61.78|64.41|62.01|64.13|61.73|0
1635794400000|2021-11-01 19:20:00|64.24|61.84|64.76|62.36|64.81|62.41|63.62|61.22|0
1635794700000|2021-11-01 19:25:00|64.81|62.41|64.53|62.13|64.87|62.47|64.47|62.07|0
1635795000000|2021-11-01 19:30:00|64.58|62.18|65.21|62.81|65.21|62.81|64.58|62.18|0
1635795300000|2021-11-01 19:35:00|65.16|62.76|64.93|62.53|65.27|62.87|64.64|62.24|0
1635795600000|2021-11-01 19:40:00|64.98|62.58|65.21|62.81|65.27|62.87|64.64|62.24|0
1635795900000|2021-11-01 19:45:00|65.24|62.84|65.27|62.87|65.38|62.98|65.1|62.7|0
1635796200000|2021-11-01 19:50:00|65.38|62.98|64.98|62.58|65.79|63.39|64.75|62.35|0
1635796500000|2021-11-01 19:55:00|65.04|62.64|65.96|63.56|66.43|64.03|64.81|62.41|0
1635796800000|2021-11-01 20:00:00|66.2|63.8|65.84|63.44|66.2|63.8|65.73|63.33|0
1635797100000|2021-11-01 20:05:00|65.9|63.5|65.55|63.15|65.96|63.56|65.5|63.1|0
1635797400000|2021-11-01 20:10:00|65.5|63.1|65.78|63.38|66.08|63.68|65.5|63.1|0
1635797700000|2021-11-01 20:15:00|65.98|63.18|65.98|63.18|66.04|63.24|65.75|62.95|0
1635798000000|2021-11-01 20:20:00|66.04|63.24|66.16|63.36|66.22|63.42|66.04|63.24|0
1635798300000|2021-11-01 20:25:00|66.21|63.41|66.21|63.41|66.27|63.47|66.21|63.41|0
1635798600000|2021-11-01 20:30:00|66.27|63.47|66.33|63.53|66.33|63.53|66.21|63.41|0
1635798900000|2021-11-01 20:35:00|66.27|63.47|66.21|63.41|66.27|63.47|66.21|63.41|0
1635799500000|2021-11-01 20:45:00|66.27|63.47|66.33|63.53|66.33|63.53|66.21|63.41|0
1635799800000|2021-11-01 20:50:00|66.27|63.47|66.21|63.41|66.33|63.53|66.21|63.41|0
1635800100000|2021-11-01 20:55:00|66.27|63.47|66.35|63.55|66.35|63.55|66.21|63.41|0
1635800400000|2021-11-01 21:00:00|66.33|63.53|66.29|63.49|66.33|63.53|66.24|63.44|0
1635800700000|2021-11-01 21:05:00|66.3|63.5|66.23|63.43|66.3|63.5|66.21|63.41|0
1635801000000|2021-11-01 21:10:00|66.22|63.42|66.13|63.33|66.22|63.42|66.11|63.31|0
1635801300000|2021-11-01 21:15:00|66.14|63.34|66.19|63.39|66.2|63.4|66.12|63.32|0
1635801600000|2021-11-01 21:20:00|66.2|63.4|66.22|63.42|66.23|63.43|66.2|63.4|0
1635801900000|2021-11-01 21:25:00|66.11|63.31|66.17|63.37|66.18|63.38|66.11|63.31|0
1635802200000|2021-11-01 21:30:00|66.15|63.35|66.16|63.36|66.17|63.37|66.15|63.35|0
1635802500000|2021-11-01 21:35:00|66.15|63.35|66.15|63.35|66.17|63.37|66.15|63.35|0
1635802800000|2021-11-01 21:40:00|66.17|63.37|66.17|63.37|66.17|63.37|66.15|63.35|0
1635803100000|2021-11-01 21:45:00|66.18|63.38|66.19|63.39|66.21|63.41|66.18|63.38|0
1635803400000|2021-11-01 21:50:00|66.21|63.41|66.24|63.44|66.24|63.44|66.21|63.41|0
1635803700000|2021-11-01 21:55:00|66.25|63.45|66.19|63.39|66.28|63.48|66.19|63.39|0
1635804000000|2021-11-01 22:00:00|66.4|63.6|66.02|63.22|66.45|63.65|65.96|63.16|0
1635804300000|2021-11-01 22:05:00|65.99|63.19|65.9|63.1|66.02|63.22|65.84|63.04|0
1635804600000|2021-11-01 22:10:00|65.96|63.16|65.9|63.1|66.02|63.22|65.9|63.1|0
1635804900000|2021-11-01 22:15:00|65.84|63.04|65.67|62.87|65.84|63.04|65.67|62.87|0
1635805200000|2021-11-01 22:20:00|65.72|62.92|66.01|63.21|66.07|63.27|65.67|62.87|0
1635805500000|2021-11-01 22:25:00|66.07|63.27|66.3|63.5|66.3|63.5|66.07|63.27|0
1635805800000|2021-11-01 22:30:00|66.36|63.56|66.3|63.5|66.54|63.74|66.3|63.5|0
1635806100000|2021-11-01 22:35:00|66.36|63.56|66.59|63.79|66.59|63.79|66.3|63.5|0
1635806400000|2021-11-01 22:40:00|66.65|63.85|66.88|64.08|66.88|64.08|66.65|63.85|0
1635806700000|2021-11-01 22:45:00|66.83|64.03|66.59|63.79|66.88|64.08|66.59|63.79|0
1635807000000|2021-11-01 22:50:00|66.56|63.76|66.65|63.85|66.65|63.85|66.53|63.73|0
1635807300000|2021-11-01 22:55:00|66.71|63.91|66.73|63.93|66.88|64.08|66.65|63.85|0
1635807600000|2021-11-01 23:00:00|66.7|63.9|66.35|63.55|66.7|63.9|66.24|63.44|0
1635807900000|2021-11-01 23:05:00|66.32|63.52|66.18|63.38|66.35|63.55|65.94|63.14|0
1635808200000|2021-11-01 23:10:00|66.23|63.43|65.88|63.08|66.29|63.49|65.77|62.97|0
1635808500000|2021-11-01 23:15:00|65.94|63.14|66.17|63.37|66.23|63.43|65.88|63.08|0
1635808800000|2021-11-01 23:20:00|66.23|63.43|66.17|63.37|66.35|63.55|66.17|63.37|0
1635809100000|2021-11-01 23:25:00|66.2|63.4|66.4|63.6|66.52|63.72|66.2|63.4|0
1635809400000|2021-11-01 23:30:00|66.35|63.55|65.94|63.14|66.35|63.55|65.88|63.08|0
1635809700000|2021-11-01 23:35:00|66|63.2|65.94|63.14|66.05|63.25|65.82|63.02|0
1635810000000|2021-11-01 23:40:00|65.88|63.08|65.99|63.19|66.05|63.25|65.82|63.02|0
1635810300000|2021-11-01 23:45:00|66.05|63.25|65.99|63.19|66.11|63.31|65.99|63.19|0
1635810600000|2021-11-01 23:50:00|66.05|63.25|65.93|63.13|66.05|63.25|65.87|63.07|0
1635810900000|2021-11-01 23:55:00|65.99|63.19|65.79|62.99|66.05|63.25|65.76|62.96|0
1635811200000|2021-11-02 00:00:00|65.7|62.9|65.76|62.96|65.99|63.19|65.47|62.67|0
1635811500000|2021-11-02 00:05:00|65.81|63.01|65.7|62.9|65.99|63.19|65.7|62.9|0
1635811800000|2021-11-02 00:10:00|65.64|62.84|65.58|62.78|65.7|62.9|65.41|62.61|0
1635812100000|2021-11-02 00:15:00|65.64|62.84|65.58|62.78|65.75|62.95|65.41|62.61|0
1635812400000|2021-11-02 00:20:00|65.64|62.84|65.52|62.72|65.75|62.95|65.46|62.66|0
1635812700000|2021-11-02 00:25:00|65.58|62.78|65.46|62.66|65.64|62.84|65.4|62.6|0
1635813000000|2021-11-02 00:30:00|65.52|62.72|65.46|62.66|65.58|62.78|65.4|62.6|0
1635813300000|2021-11-02 00:35:00|65.43|62.63|65.52|62.72|65.58|62.78|65.4|62.6|0
1635813600000|2021-11-02 00:40:00|65.49|62.69|65.46|62.66|65.63|62.83|65.46|62.66|0
1635813900000|2021-11-02 00:45:00|65.4|62.6|65.57|62.77|65.63|62.83|65.4|62.6|0
1635814200000|2021-11-02 00:50:00|65.63|62.83|65.51|62.71|65.8|63|65.51|62.71|0
1635814500000|2021-11-02 00:55:00|65.54|62.74|65.71|62.91|65.74|62.94|65.51|62.71|0
1635814800000|2021-11-02 01:00:00|65.74|62.94|65.74|62.94|66.03|63.23|65.63|62.83|0
1635815100000|2021-11-02 01:05:00|65.8|63|66.15|63.35|66.15|63.35|65.8|63|0
1635815400000|2021-11-02 01:10:00|66.21|63.41|65.97|63.17|66.21|63.41|65.97|63.17|0
1635815700000|2021-11-02 01:15:00|66.03|63.23|65.74|62.94|66.03|63.23|65.74|62.94|0
1635816000000|2021-11-02 01:20:00|65.8|63|65.62|62.82|65.85|63.05|65.56|62.76|0
1635816300000|2021-11-02 01:25:00|65.56|62.76|65.59|62.79|65.62|62.82|65.45|62.65|0
1635816600000|2021-11-02 01:30:00|65.56|62.76|64.76|61.96|65.68|62.88|64.76|61.96|0
1635816900000|2021-11-02 01:35:00|64.7|61.9|64.75|61.95|64.81|62.01|64.58|61.78|0
1635817200000|2021-11-02 01:40:00|64.78|61.98|64.81|62.01|64.87|62.07|64.58|61.78|0
1635817500000|2021-11-02 01:45:00|64.87|62.07|64.64|61.84|64.87|62.07|64.52|61.72|0
1635817800000|2021-11-02 01:50:00|64.52|61.72|64.75|61.95|64.81|62.01|64.52|61.72|0
1635818100000|2021-11-02 01:55:00|64.69|61.89|64.64|61.84|64.81|62.01|64.64|61.84|0
1635818400000|2021-11-02 02:00:00|64.69|61.89|64.92|62.12|64.92|62.12|64.63|61.83|0
1635818700000|2021-11-02 02:05:00|64.86|62.06|64.46|61.66|64.86|62.06|64.4|61.6|0
1635819000000|2021-11-02 02:10:00|64.52|61.72|64.57|61.77|64.69|61.89|64.46|61.66|0
1635819300000|2021-11-02 02:15:00|64.52|61.72|64.4|61.6|64.66|61.86|64.4|61.6|0
1635819600000|2021-11-02 02:20:00|64.37|61.57|64.46|61.66|64.52|61.72|64.34|61.54|0
1635819900000|2021-11-02 02:25:00|64.43|61.63|64.46|61.66|64.57|61.77|64.43|61.63|0
1635820200000|2021-11-02 02:30:00|64.4|61.6|63.94|61.14|64.4|61.6|63.89|61.09|0
1635820500000|2021-11-02 02:35:00|63.89|61.09|64.11|61.31|64.11|61.31|63.83|61.03|0
1635820800000|2021-11-02 02:40:00|64.06|61.26|63.94|61.14|64.11|61.31|63.83|61.03|0
1635821100000|2021-11-02 02:45:00|63.88|61.08|63.88|61.08|64|61.2|63.83|61.03|0
1635821400000|2021-11-02 02:50:00|63.94|61.14|63.82|61.02|64|61.2|63.82|61.02|0
1635821700000|2021-11-02 02:55:00|63.88|61.08|63.91|61.11|63.99|61.19|63.82|61.02|0
1635822000000|2021-11-02 03:00:00|63.88|61.08|64.16|61.36|64.16|61.36|63.88|61.08|0
1635822300000|2021-11-02 03:05:00|64.13|61.33|64.16|61.36|64.22|61.42|64.11|61.31|0
1635822600000|2021-11-02 03:10:00|64.11|61.31|63.82|61.02|64.11|61.31|63.59|60.79|0
1635822900000|2021-11-02 03:15:00|63.76|60.96|63.59|60.79|63.93|61.13|63.59|60.79|0
1635823200000|2021-11-02 03:20:00|63.65|60.85|63.7|60.9|63.71|60.91|63.42|60.62|0
1635823500000|2021-11-02 03:25:00|63.65|60.85|63.7|60.9|63.76|60.96|63.59|60.79|0
1635823800000|2021-11-02 03:30:00|63.76|60.96|63.73|60.93|63.87|61.07|63.7|60.9|0
1635824100000|2021-11-02 03:35:00|63.76|60.96|63.98|61.18|63.99|61.19|63.7|60.9|0
1635824400000|2021-11-02 03:40:00|64.04|61.24|63.93|61.13|64.04|61.24|63.9|61.1|0
1635824700000|2021-11-02 03:45:00|63.9|61.1|63.87|61.07|63.93|61.13|63.81|61.01|0
1635825000000|2021-11-02 03:50:00|63.9|61.1|63.87|61.07|63.93|61.13|63.81|61.01|0
1635825300000|2021-11-02 03:55:00|63.92|61.12|64.09|61.29|64.09|61.29|63.87|61.07|0
1635825600000|2021-11-02 04:00:00|64.04|61.24|64.09|61.29|64.15|61.35|64.04|61.24|0
1635825900000|2021-11-02 04:05:00|64.15|61.35|64.21|61.41|64.26|61.46|64.09|61.29|0
1635826200000|2021-11-02 04:10:00|64.26|61.46|64.32|61.52|64.38|61.58|64.2|61.4|0
1635826500000|2021-11-02 04:15:00|64.26|61.46|64.15|61.35|64.26|61.46|64.15|61.35|0
1635826800000|2021-11-02 04:20:00|64.2|61.4|64.09|61.29|64.2|61.4|64.03|61.23|0
1635827100000|2021-11-02 04:25:00|64.03|61.23|64.14|61.34|64.14|61.34|63.97|61.17|0
1635827400000|2021-11-02 04:30:00|64.2|61.4|64.2|61.4|64.31|61.51|64.2|61.4|0
1635827700000|2021-11-02 04:35:00|64.26|61.46|64.14|61.34|64.26|61.46|64.08|61.28|0
1635828000000|2021-11-02 04:40:00|64.08|61.28|64.14|61.34|64.25|61.45|64.08|61.28|0
1635828300000|2021-11-02 04:45:00|64.2|61.4|64.14|61.34|64.2|61.4|64.08|61.28|0
1635828600000|2021-11-02 04:50:00|64.2|61.4|64.08|61.28|64.2|61.4|64.02|61.22|0
1635828900000|2021-11-02 04:55:00|64.02|61.22|64.02|61.22|64.14|61.34|63.97|61.17|0
1635829200000|2021-11-02 05:00:00|63.97|61.17|63.85|61.05|64.08|61.28|63.74|60.94|0
1635829500000|2021-11-02 05:05:00|63.79|60.99|64.19|61.39|64.19|61.39|63.79|60.99|0
1635829800000|2021-11-02 05:10:00|64.13|61.33|64.3|61.5|64.3|61.5|64.08|61.28|0
1635830100000|2021-11-02 05:15:00|64.36|61.56|64.13|61.33|64.36|61.56|64.13|61.33|0
1635830400000|2021-11-02 05:20:00|64.16|61.36|64.22|61.42|64.3|61.5|64.07|61.27|0
1635830700000|2021-11-02 05:25:00|64.19|61.39|64.3|61.5|64.36|61.56|64.19|61.39|0
1635831000000|2021-11-02 05:30:00|64.33|61.53|64.41|61.61|64.59|61.79|64.33|61.53|0
1635831300000|2021-11-02 05:35:00|64.36|61.56|65.22|62.42|65.27|62.47|64.36|61.56|0
1635831600000|2021-11-02 05:40:00|65.39|62.59|65.27|62.47|65.45|62.65|65.21|62.41|0
1635831900000|2021-11-02 05:45:00|65.33|62.53|65.21|62.41|65.33|62.53|65.16|62.36|0
1635832200000|2021-11-02 05:50:00|65.27|62.47|66.37|63.57|66.61|63.81|65.21|62.41|0
1635832500000|2021-11-02 05:55:00|66.32|63.52|66.14|63.34|66.32|63.52|66.08|63.28|0
1635832800000|2021-11-02 06:00:00|66.08|63.28|65.68|62.88|66.14|63.34|65.68|62.88|0
1635833100000|2021-11-02 06:05:00|65.62|62.82|66.02|63.22|66.02|63.22|65.56|62.76|0
1635833400000|2021-11-02 06:10:00|65.96|63.16|65.85|63.05|66.02|63.22|65.85|63.05|0
1635833700000|2021-11-02 06:15:00|65.9|63.1|66.19|63.39|66.31|63.51|65.9|63.1|0
1635834000000|2021-11-02 06:20:00|66.14|63.34|66.13|63.33|66.31|63.51|66.02|63.22|0
1635834300000|2021-11-02 06:25:00|66.08|63.28|65.9|63.1|66.08|63.28|65.79|62.99|0
1635834600000|2021-11-02 06:30:00|65.93|63.13|66.19|63.39|66.25|63.45|65.79|62.99|0
1635834900000|2021-11-02 06:35:00|66.25|63.45|66.19|63.39|66.36|63.56|66.19|63.39|0
1635835200000|2021-11-02 06:40:00|66.25|63.45|66.25|63.45|66.25|63.45|66.13|63.33|0
1635835500000|2021-11-02 06:45:00|66.22|63.42|66.3|63.5|66.36|63.56|66.13|63.33|0
1635835800000|2021-11-02 06:50:00|66.33|63.53|66.83|64.03|66.83|64.03|66.3|63.5|0
1635836100000|2021-11-02 06:55:00|66.77|63.97|66.65|63.85|66.77|63.97|66.59|63.79|0
1635836400000|2021-11-02 07:00:00|66.59|63.79|66.36|63.56|66.71|63.91|66.3|63.5|0
1635836700000|2021-11-02 07:05:00|66.21|63.81|66.27|63.87|66.39|63.99|66.16|63.76|0
1635837000000|2021-11-02 07:10:00|66.21|63.81|66.5|64.1|66.5|64.1|66.21|63.81|0
1635837300000|2021-11-02 07:15:00|66.47|64.07|65.74|63.34|67.41|65.01|65.19|62.79|0
1635837600000|2021-11-02 07:20:00|65.68|63.28|65.36|62.96|65.74|63.34|65.05|62.65|0
1635837900000|2021-11-02 07:25:00|65.39|62.99|65.16|62.76|65.39|62.99|64.99|62.59|0
1635838200000|2021-11-02 07:30:00|65.22|62.82|65.27|62.87|65.27|62.87|65.04|62.64|0
1635838500000|2021-11-02 07:35:00|65.22|62.82|65.5|63.1|65.56|63.16|65.19|62.79|0
1635838800000|2021-11-02 07:40:00|65.56|63.16|65.27|62.87|65.56|63.16|65.27|62.87|0
1635839100000|2021-11-02 07:45:00|65.21|62.81|65.5|63.1|65.5|63.1|65.16|62.76|0
1635839400000|2021-11-02 07:50:00|65.44|63.04|65.93|63.53|65.97|63.57|65.44|63.04|0
1635839700000|2021-11-02 07:55:00|65.97|63.57|65.67|63.27|66.08|63.68|65.62|63.22|0
1635840000000|2021-11-02 08:00:00|65.73|63.33|65.44|63.04|65.73|63.33|65.32|62.92|0
1635840300000|2021-11-02 08:05:00|65.38|62.98|65.44|63.04|65.85|63.45|65.38|62.98|0
1635840600000|2021-11-02 08:10:00|65.38|62.98|65.5|63.1|65.61|63.21|65.32|62.92|0
1635840900000|2021-11-02 08:15:00|65.44|63.04|65.32|62.92|65.52|63.12|65.32|62.92|0
1635841200000|2021-11-02 08:20:00|65.38|62.98|65.44|63.04|65.67|63.27|65.32|62.92|0
1635841500000|2021-11-02 08:25:00|65.49|63.09|65.67|63.27|65.9|63.5|65.49|63.09|0
1635841800000|2021-11-02 08:30:00|65.55|63.15|65.96|63.56|66.07|63.67|65.55|63.15|0
1635842100000|2021-11-02 08:35:00|65.9|63.5|65.78|63.38|66.01|63.61|65.78|63.38|0
1635842400000|2021-11-02 08:40:00|65.72|63.32|65.78|63.38|65.92|63.52|65.72|63.32|0
1635842700000|2021-11-02 08:45:00|65.84|63.44|65.49|63.09|65.9|63.5|65.31|62.91|0
1635843000000|2021-11-02 08:50:00|65.55|63.15|65.31|62.91|65.55|63.15|65.25|62.85|0
1635843300000|2021-11-02 08:55:00|65.37|62.97|64.79|62.39|65.49|63.09|64.73|62.33|0
1635843600000|2021-11-02 09:00:00|64.82|62.42|64.79|62.39|64.85|62.45|64.33|61.93|0
1635843900000|2021-11-02 09:05:00|64.85|62.45|65.14|62.74|65.25|62.85|64.79|62.39|0
1635844200000|2021-11-02 09:10:00|65.19|62.79|65.19|62.79|65.31|62.91|65.02|62.62|0
1635844500000|2021-11-02 09:15:00|65.13|62.73|65.08|62.68|65.36|62.96|64.96|62.56|0
1635844800000|2021-11-02 09:20:00|65.13|62.73|65.65|63.25|65.71|63.31|65.08|62.68|0
1635845100000|2021-11-02 09:25:00|65.6|63.2|65.42|63.02|65.6|63.2|65.3|62.9|0
1635845400000|2021-11-02 09:30:00|65.39|62.99|65.19|62.79|65.54|63.14|65.19|62.79|0
1635845700000|2021-11-02 09:35:00|65.13|62.73|64.87|62.47|65.25|62.85|64.84|62.44|0
1635846000000|2021-11-02 09:40:00|64.84|62.44|64.95|62.55|65.01|62.61|64.72|62.32|0
1635846300000|2021-11-02 09:45:00|65.01|62.61|65.07|62.67|65.18|62.78|64.95|62.55|0
1635846600000|2021-11-02 09:50:00|65.01|62.61|65.07|62.67|65.13|62.73|64.89|62.49|0
1635846900000|2021-11-02 09:55:00|65.13|62.73|65.41|63.01|65.47|63.07|64.95|62.55|0
1635847200000|2021-11-02 10:00:00|65.47|63.07|65.24|62.84|65.53|63.13|65.18|62.78|0
1635847500000|2021-11-02 10:05:00|65.18|62.78|64.72|62.32|65.24|62.84|64.72|62.32|0
1635847800000|2021-11-02 10:10:00|64.69|62.29|65.01|62.61|65.01|62.61|64.69|62.29|0
1635848100000|2021-11-02 10:15:00|64.98|62.58|65.06|62.66|65.12|62.72|64.95|62.55|0
1635848400000|2021-11-02 10:20:00|65.12|62.72|65.29|62.89|65.35|62.95|64.89|62.49|0
1635848700000|2021-11-02 10:25:00|65.35|62.95|65.12|62.72|65.41|63.01|64.94|62.54|0
1635849000000|2021-11-02 10:30:00|65.23|62.83|65.46|63.06|65.52|63.12|65.17|62.77|0
1635849300000|2021-11-02 10:35:00|65.52|63.12|65.46|63.06|65.58|63.18|65.29|62.89|0
1635849600000|2021-11-02 10:40:00|65.4|63|65.55|63.15|65.69|63.29|65.4|63|0
1635849900000|2021-11-02 10:45:00|65.58|63.18|65.63|63.23|65.75|63.35|65.52|63.12|0
1635850200000|2021-11-02 10:50:00|65.58|63.18|65.69|63.29|65.75|63.35|65.57|63.17|0
1635850500000|2021-11-02 10:55:00|65.75|63.35|65.92|63.52|65.92|63.52|65.69|63.29|0
1635850800000|2021-11-02 11:00:00|65.86|63.46|65.92|63.52|66.1|63.7|65.86|63.46|0
1635851100000|2021-11-02 11:05:00|65.86|63.46|65.63|63.23|65.86|63.46|65.46|63.06|0
1635851400000|2021-11-02 11:10:00|65.69|63.29|65.83|63.43|65.92|63.52|65.69|63.29|0
1635851700000|2021-11-02 11:15:00|65.8|63.4|65.86|63.46|65.86|63.46|65.54|63.14|0
1635852000000|2021-11-02 11:20:00|65.92|63.52|65.92|63.52|66.03|63.63|65.8|63.4|0
1635852300000|2021-11-02 11:25:00|65.86|63.46|65.74|63.34|65.86|63.46|65.68|63.28|0
1635852600000|2021-11-02 11:30:00|65.8|63.4|66.38|63.98|66.44|64.04|65.74|63.34|0
1635852900000|2021-11-02 11:35:00|66.32|63.92|66.38|63.98|66.56|64.16|66.26|63.86|0
1635853200000|2021-11-02 11:40:00|66.44|64.04|66.32|63.92|66.44|64.04|66.32|63.92|0
1635853500000|2021-11-02 11:45:00|66.38|63.98|66.26|63.86|66.44|64.04|66.14|63.74|0
1635853800000|2021-11-02 11:50:00|66.2|63.8|66.14|63.74|66.26|63.86|66.03|63.63|0
1635854100000|2021-11-02 11:55:00|66.08|63.68|66.08|63.68|66.14|63.74|66.02|63.62|0
1635854400000|2021-11-02 12:00:00|66.14|63.74|66.32|63.92|66.37|63.97|66.14|63.74|0
1635854700000|2021-11-02 12:05:00|66.37|63.97|66.31|63.91|66.37|63.97|66.2|63.8|0
1635855000000|2021-11-02 12:10:00|66.26|63.86|66.66|64.26|66.72|64.32|66.26|63.86|0
1635855300000|2021-11-02 12:15:00|66.61|64.21|66.37|63.97|66.66|64.26|66.31|63.91|0
1635855600000|2021-11-02 12:20:00|66.31|63.91|66.43|64.03|66.49|64.09|66.31|63.91|0
1635855900000|2021-11-02 12:25:00|66.37|63.97|66.49|64.09|66.54|64.14|66.37|63.97|0
1635856200000|2021-11-02 12:30:00|66.43|64.03|66.6|64.2|66.66|64.26|66.43|64.03|0
1635856500000|2021-11-02 12:35:00|66.66|64.26|66.72|64.32|66.84|64.44|66.66|64.26|0
1635856800000|2021-11-02 12:40:00|66.69|64.29|66.6|64.2|66.72|64.32|66.6|64.2|0
1635857100000|2021-11-02 12:45:00|66.54|64.14|66.54|64.14|66.6|64.2|66.48|64.08|0
1635857400000|2021-11-02 12:50:00|66.6|64.2|66.54|64.14|66.77|64.37|66.54|64.14|0
1635857700000|2021-11-02 12:55:00|66.6|64.2|66.48|64.08|66.83|64.43|66.42|64.02|0
1635858000000|2021-11-02 13:00:00|66.54|64.14|66.42|64.02|66.71|64.31|66.42|64.02|0
1635858300000|2021-11-02 13:05:00|66.36|63.96|66.3|63.9|66.48|64.08|66.3|63.9|0
1635858600000|2021-11-02 13:10:00|66.36|63.96|66.24|63.84|66.36|63.96|66.01|63.61|0
1635858900000|2021-11-02 13:15:00|66.3|63.9|66.12|63.72|66.36|63.96|66.12|63.72|0
1635859200000|2021-11-02 13:20:00|66.18|63.78|66.18|63.78|66.36|63.96|66.18|63.78|0
1635859500000|2021-11-02 13:25:00|66.24|63.84|66.24|63.84|66.35|63.95|66.06|63.66|0
1635859800000|2021-11-02 13:30:00|66.18|63.78|66|63.6|67|64.6|65.94|63.54|0
1635860100000|2021-11-02 13:35:00|65.89|63.49|67.65|65.25|67.65|65.25|65.89|63.49|0
1635860400000|2021-11-02 13:40:00|67.59|65.19|67.35|64.95|67.77|65.37|66.76|64.36|0
1635860700000|2021-11-02 13:45:00|67.41|65.01|67.71|65.31|67.94|65.54|67.35|64.95|0
1635861000000|2021-11-02 13:50:00|67.41|65.01|68.3|65.9|68.3|65.9|67.35|64.95|0
1635861300000|2021-11-02 13:55:00|68.36|65.96|68.3|65.9|68.66|66.26|67.7|65.3|0
1635861600000|2021-11-02 14:00:00|68.48|66.08|68.55|66.15|69.56|67.16|67.77|65.37|0
1635861900000|2021-11-02 14:05:00|68.61|66.21|68.19|65.79|68.73|66.33|67.65|65.25|0
1635862200000|2021-11-02 14:10:00|68.25|65.85|67.35|64.95|68.43|66.03|67.12|64.72|0
1635862500000|2021-11-02 14:15:00|67.41|65.01|67.65|65.25|68.25|65.85|67.35|64.95|0
1635862800000|2021-11-02 14:20:00|67.77|65.37|68.01|65.61|68.19|65.79|67.71|65.31|0
1635863100000|2021-11-02 14:25:00|68.03|65.63|68.24|65.84|68.42|66.02|67.83|65.43|0
1635863400000|2021-11-02 14:30:00|68.3|65.9|68.42|66.02|68.54|66.14|68.06|65.66|0
1635863700000|2021-11-02 14:35:00|68.3|65.9|68.66|66.26|68.72|66.32|67.94|65.54|0
1635864000000|2021-11-02 14:40:00|68.72|66.32|68.24|65.84|68.78|66.38|68.24|65.84|0
1635864300000|2021-11-02 14:45:00|68.42|66.02|68.78|66.38|68.84|66.44|68.12|65.72|0
1635864600000|2021-11-02 14:50:00|68.72|66.32|68.54|66.14|68.96|66.56|68.54|66.14|0
1635864900000|2021-11-02 14:55:00|68.48|66.08|69.08|66.68|69.44|67.04|68.48|66.08|0
1635865200000|2021-11-02 15:00:00|69.14|66.74|69.26|66.86|69.68|67.28|69.14|66.74|0
1635865500000|2021-11-02 15:05:00|69.32|66.92|68.71|66.31|69.44|67.04|68.65|66.25|0
1635865800000|2021-11-02 15:10:00|68.77|66.37|68.77|66.37|69.01|66.61|68.59|66.19|0
1635866100000|2021-11-02 15:15:00|68.71|66.31|68.53|66.13|68.71|66.31|68.41|66.01|0
1635866400000|2021-11-02 15:20:00|68.59|66.19|68.83|66.43|68.95|66.55|68.35|65.95|0
1635866700000|2021-11-02 15:25:00|68.89|66.49|69.68|67.28|69.68|67.28|68.71|66.31|0
1635867000000|2021-11-02 15:30:00|69.62|67.22|69.49|67.09|69.68|67.28|69.31|66.91|0
1635867300000|2021-11-02 15:35:00|69.55|67.15|69.61|67.21|69.67|67.27|69.37|66.97|0
1635867600000|2021-11-02 15:40:00|69.55|67.15|70.37|67.97|70.37|67.97|69.49|67.09|0
1635867900000|2021-11-02 15:45:00|70.4|68|69.92|67.52|70.65|68.25|69.85|67.45|0
1635868200000|2021-11-02 15:50:00|69.98|67.58|69.13|66.73|69.98|67.58|69|66.6|0
1635868500000|2021-11-02 15:55:00|69.06|66.66|68.64|66.24|69.13|66.73|68.64|66.24|0
1635868800000|2021-11-02 16:00:00|68.7|66.3|68.4|66|68.82|66.42|68.22|65.82|0
1635869100000|2021-11-02 16:05:00|68.34|65.94|68.04|65.64|68.52|66.12|67.86|65.46|0
1635869400000|2021-11-02 16:10:00|68.1|65.7|68.64|66.24|68.76|66.36|67.92|65.52|0
1635869700000|2021-11-02 16:15:00|68.7|66.3|69.06|66.66|69.12|66.72|68.52|66.12|0
1635870000000|2021-11-02 16:20:00|69.12|66.72|69.24|66.84|69.48|67.08|69.12|66.72|0
1635870300000|2021-11-02 16:25:00|69.3|66.9|69.36|66.96|69.36|66.96|69.06|66.66|0
1635870600000|2021-11-02 16:30:00|69.42|67.02|69.42|67.02|69.48|67.08|69.06|66.66|0
1635870900000|2021-11-02 16:35:00|69.48|67.08|69.66|67.26|69.72|67.32|69.42|67.02|0
1635871200000|2021-11-02 16:40:00|69.72|67.32|69.66|67.26|69.78|67.38|69.29|66.89|0
1635871500000|2021-11-02 16:45:00|69.6|67.2|70.08|67.68|70.08|67.68|69.6|67.2|0
1635871800000|2021-11-02 16:50:00|70.14|67.74|70.08|67.68|70.33|67.93|69.9|67.5|0
1635872100000|2021-11-02 16:55:00|70.02|67.62|69.96|67.56|70.14|67.74|69.96|67.56|0
1635872400000|2021-11-02 17:00:00|70.02|67.62|69.9|67.5|70.02|67.62|69.59|67.19|0
1635872700000|2021-11-02 17:05:00|69.84|67.44|69.9|67.5|70.14|67.74|69.53|67.13|0
1635873000000|2021-11-02 17:10:00|69.96|67.56|70.14|67.74|70.26|67.86|69.96|67.56|0
1635873300000|2021-11-02 17:15:00|70.08|67.68|69.83|67.43|70.11|67.71|69.77|67.37|0
1635873600000|2021-11-02 17:20:00|69.89|67.49|70.08|67.68|70.14|67.74|69.71|67.31|0
1635873900000|2021-11-02 17:25:00|70.01|67.61|69.04|66.64|70.01|67.61|69.04|66.64|0
1635874200000|2021-11-02 17:30:00|68.98|66.58|68.68|66.28|69.04|66.64|68.68|66.28|0
1635874500000|2021-11-02 17:35:00|68.74|66.34|69.01|66.61|69.1|66.7|68.44|66.04|0
1635874800000|2021-11-02 17:40:00|69.04|66.64|69.46|67.06|69.46|67.06|68.92|66.52|0
1635875100000|2021-11-02 17:45:00|69.52|67.12|69.28|66.88|69.52|67.12|69.1|66.7|0
1635875400000|2021-11-02 17:50:00|69.34|66.94|69.22|66.82|69.52|67.12|69.1|66.7|0
1635875700000|2021-11-02 17:55:00|69.28|66.88|69.22|66.82|69.4|67|69.04|66.64|0
1635876000000|2021-11-02 18:00:00|69.28|66.88|69.15|66.75|69.4|67|68.85|66.45|0
1635876300000|2021-11-02 18:05:00|69.09|66.69|68.43|66.03|69.09|66.69|68.43|66.03|0
1635876600000|2021-11-02 18:10:00|68.49|66.09|68.61|66.21|68.79|66.39|68.37|65.97|0
1635876900000|2021-11-02 18:15:00|68.49|66.09|69.03|66.63|69.03|66.63|68.19|65.79|0
1635877200000|2021-11-02 18:20:00|68.97|66.57|68.61|66.21|69.03|66.63|68.49|66.09|0
1635877500000|2021-11-02 18:25:00|68.67|66.27|68.73|66.33|69.09|66.69|68.37|65.97|0
1635877800000|2021-11-02 18:30:00|68.79|66.39|68.48|66.08|68.79|66.39|68.48|66.08|0
1635878100000|2021-11-02 18:35:00|68.54|66.14|69.09|66.69|69.15|66.75|68.48|66.08|0
1635878400000|2021-11-02 18:40:00|69.15|66.75|69.39|66.99|69.45|67.05|69.15|66.75|0
1635878700000|2021-11-02 18:45:00|69.33|66.93|69.51|67.11|69.75|67.35|69.33|66.93|0
1635879000000|2021-11-02 18:50:00|69.45|67.05|69.51|67.11|69.69|67.29|69.32|66.92|0
1635879300000|2021-11-02 18:55:00|69.57|67.17|69.87|67.47|69.93|67.53|69.38|66.98|0
1635879600000|2021-11-02 19:00:00|69.93|67.53|69.87|67.47|70.05|67.65|69.75|67.35|0
1635879900000|2021-11-02 19:05:00|69.81|67.41|69.99|67.59|70.05|67.65|69.69|67.29|0
1635880200000|2021-11-02 19:10:00|69.93|67.53|69.62|67.22|69.99|67.59|69.5|67.1|0
1635880500000|2021-11-02 19:15:00|69.68|67.28|69.38|66.98|69.74|67.34|69.32|66.92|0
1635880800000|2021-11-02 19:20:00|69.32|66.92|69.2|66.8|69.38|66.98|69.07|66.67|0
1635881100000|2021-11-02 19:25:00|69.14|66.74|69.62|67.22|69.62|67.22|68.95|66.55|0
1635881400000|2021-11-02 19:30:00|69.68|67.28|69.19|66.79|69.74|67.34|68.89|66.49|0
1635881700000|2021-11-02 19:35:00|69.25|66.85|69.07|66.67|69.43|67.03|69.07|66.67|0
1635882000000|2021-11-02 19:40:00|69.13|66.73|69.74|67.34|69.74|67.34|69.07|66.67|0
1635882300000|2021-11-02 19:45:00|69.68|67.28|69.92|67.52|70.22|67.82|69.55|67.15|0
1635882600000|2021-11-02 19:50:00|69.8|67.4|69.1|66.7|69.8|67.4|68.71|66.31|0
1635882900000|2021-11-02 19:55:00|69.07|66.67|69.73|67.33|69.85|67.45|68.65|66.25|0
1635883200000|2021-11-02 20:00:00|69.67|67.27|69|66.6|69.79|67.39|69|66.6|0
1635883500000|2021-11-02 20:05:00|69.07|66.67|69.12|66.72|69.13|66.73|68.94|66.54|0
1635883800000|2021-11-02 20:10:00|69.06|66.66|69.24|66.84|69.43|67.03|69.06|66.66|0
1635884100000|2021-11-02 20:15:00|69.57|66.77|69.44|66.64|69.57|66.77|69.38|66.58|0
1635884400000|2021-11-02 20:20:00|69.56|66.76|69.44|66.64|69.56|66.76|69.44|66.64|0
1635884700000|2021-11-02 20:25:00|69.5|66.7|69.5|66.7|69.5|66.7|69.44|66.64|0
1635885000000|2021-11-02 20:30:00|69.56|66.76|69.56|66.76|69.56|66.76|69.5|66.7|0
1635885300000|2021-11-02 20:35:00|69.5|66.7|69.56|66.76|69.62|66.82|69.5|66.7|0
1635885600000|2021-11-02 20:40:00|69.5|66.7|69.62|66.82|69.62|66.82|69.5|66.7|0
1635885900000|2021-11-02 20:45:00|69.65|66.85|69.5|66.7|69.8|67|69.5|66.7|0
1635886200000|2021-11-02 20:50:00|69.56|66.76|69.5|66.7|69.56|66.76|69.5|66.7|0
1635886500000|2021-11-02 20:55:00|69.49|66.69|69.52|66.72|69.62|66.82|69.46|66.66|0
1635886800000|2021-11-02 21:00:00|69.53|66.73|69.56|66.76|69.56|66.76|69.52|66.72|0
1635887100000|2021-11-02 21:05:00|69.55|66.75|69.54|66.74|69.6|66.8|69.54|66.74|0
1635887400000|2021-11-02 21:10:00|69.55|66.75|69.54|66.74|69.55|66.75|69.53|66.73|0
1635887700000|2021-11-02 21:15:00|69.55|66.75|69.56|66.76|69.56|66.76|69.55|66.75|0
1635888000000|2021-11-02 21:20:00|69.57|66.77|69.56|66.76|69.58|66.78|69.55|66.75|0
1635888300000|2021-11-02 21:25:00|69.54|66.74|69.54|66.74|69.58|66.78|69.54|66.74|0
1635888600000|2021-11-02 21:30:00|69.55|66.75|69.58|66.78|69.65|66.85|69.55|66.75|0
1635888900000|2021-11-02 21:35:00|69.57|66.77|69.53|66.73|69.58|66.78|69.53|66.73|0
1635889200000|2021-11-02 21:40:00|69.52|66.72|69.48|66.68|69.52|66.72|69.47|66.67|0
1635889500000|2021-11-02 21:45:00|69.47|66.67|69.43|66.63|69.47|66.67|69.41|66.61|0
1635889800000|2021-11-02 21:50:00|69.44|66.64|69.5|66.7|69.51|66.71|69.42|66.62|0
1635890100000|2021-11-02 21:55:00|69.44|66.64|69.44|66.64|69.47|66.67|69.42|66.62|0
1635890400000|2021-11-02 22:00:00|69.51|66.71|69.24|66.44|69.51|66.71|69.18|66.38|0
1635890700000|2021-11-02 22:05:00|69.3|66.5|69.05|66.25|69.3|66.5|68.99|66.19|0
1635891000000|2021-11-02 22:10:00|69.11|66.31|69.17|66.37|69.3|66.5|69.11|66.31|0
1635891300000|2021-11-02 22:15:00|69.11|66.31|69.11|66.31|69.17|66.37|69.11|66.31|0
1635891600000|2021-11-02 22:20:00|69.14|66.34|69.17|66.37|69.17|66.37|69.05|66.25|0
1635891900000|2021-11-02 22:25:00|69.11|66.31|69.11|66.31|69.11|66.31|69.05|66.25|0
1635892200000|2021-11-02 22:30:00|69.08|66.28|69.11|66.31|69.17|66.37|69.05|66.25|0
1635892500000|2021-11-02 22:35:00|69.14|66.34|69.23|66.43|69.23|66.43|69.11|66.31|0
1635892800000|2021-11-02 22:40:00|69.29|66.49|69.35|66.55|69.35|66.55|69.17|66.37|0
1635893100000|2021-11-02 22:45:00|69.41|66.61|69.41|66.61|69.47|66.67|69.41|66.61|0
1635893400000|2021-11-02 22:50:00|69.35|66.55|69.04|66.24|69.35|66.55|68.92|66.12|0
1635893700000|2021-11-02 22:55:00|68.98|66.18|68.92|66.12|69.04|66.24|68.92|66.12|0
1635894000000|2021-11-02 23:00:00|68.98|66.18|69.16|66.36|69.16|66.36|68.98|66.18|0
1635894300000|2021-11-02 23:05:00|69.1|66.3|69.04|66.24|69.22|66.42|69.04|66.24|0
1635894600000|2021-11-02 23:10:00|69.01|66.21|68.98|66.18|69.1|66.3|68.92|66.12|0
1635894900000|2021-11-02 23:15:00|68.95|66.15|68.95|66.15|69.04|66.24|68.95|66.15|0
1635895200000|2021-11-02 23:20:00|68.98|66.18|68.92|66.12|68.98|66.18|68.86|66.06|0
1635895500000|2021-11-02 23:25:00|68.86|66.06|69.16|66.36|69.22|66.42|68.86|66.06|0
1635895800000|2021-11-02 23:30:00|69.1|66.3|69.09|66.29|69.16|66.36|69.03|66.23|0
1635896100000|2021-11-02 23:35:00|69.15|66.35|69.09|66.29|69.15|66.35|69.03|66.23|0
1635896400000|2021-11-02 23:40:00|69.03|66.23|68.97|66.17|69.03|66.23|68.85|66.05|0
1635896700000|2021-11-02 23:45:00|69.03|66.23|68.97|66.17|69.03|66.23|68.91|66.11|0
1635897000000|2021-11-02 23:50:00|68.91|66.11|68.91|66.11|68.97|66.17|68.85|66.05|0
1635897300000|2021-11-02 23:55:00|68.85|66.05|68.91|66.11|68.91|66.11|68.79|65.99|0
1635897600000|2021-11-03 00:00:00|68.85|66.05|68.73|65.93|68.91|66.11|68.67|65.87|0
1635897900000|2021-11-03 00:05:00|68.79|65.99|68.54|65.74|68.85|66.05|68.54|65.74|0
1635898200000|2021-11-03 00:10:00|68.57|65.77|68.72|65.92|68.78|65.98|68.54|65.74|0
1635898500000|2021-11-03 00:15:00|68.78|65.98|68.96|66.16|68.96|66.16|68.6|65.8|0
1635898800000|2021-11-03 00:20:00|68.9|66.1|69.02|66.22|69.2|66.4|68.9|66.1|0
1635899100000|2021-11-03 00:25:00|68.96|66.16|69.02|66.22|69.11|66.31|68.9|66.1|0
1635899400000|2021-11-03 00:30:00|68.96|66.16|68.96|66.16|69.08|66.28|68.9|66.1|0
1635899700000|2021-11-03 00:35:00|69.02|66.22|69.08|66.28|69.08|66.28|68.96|66.16|0
1635900000000|2021-11-03 00:40:00|69.05|66.25|69.02|66.22|69.08|66.28|68.96|66.16|0
1635900300000|2021-11-03 00:45:00|68.99|66.19|69.02|66.22|69.02|66.22|68.9|66.1|0
1635900600000|2021-11-03 00:50:00|69.08|66.28|69.14|66.34|69.23|66.43|69.08|66.28|0
1635900900000|2021-11-03 00:55:00|69.16|66.36|69.19|66.39|69.26|66.46|69.13|66.33|0
1635901200000|2021-11-03 01:00:00|69.1|66.3|69.34|66.54|69.5|66.7|69.07|66.27|0
1635901500000|2021-11-03 01:05:00|69.37|66.57|69.19|66.39|69.37|66.57|69.19|66.39|0
1635901800000|2021-11-03 01:10:00|69.25|66.45|69.49|66.69|69.49|66.69|69.25|66.45|0
1635902100000|2021-11-03 01:15:00|69.43|66.63|69.55|66.75|69.61|66.81|69.37|66.57|0
1635902400000|2021-11-03 01:20:00|69.49|66.69|69.61|66.81|69.67|66.87|69.43|66.63|0
1635902700000|2021-11-03 01:25:00|69.64|66.84|69.61|66.81|69.73|66.93|69.55|66.75|0
1635903000000|2021-11-03 01:30:00|69.67|66.87|69.67|66.87|69.73|66.93|69.55|66.75|0
1635903300000|2021-11-03 01:35:00|69.73|66.93|70.09|67.29|70.22|67.42|69.73|66.93|0
1635903600000|2021-11-03 01:40:00|70.03|67.23|69.91|67.11|70.16|67.36|69.91|67.11|0
1635903900000|2021-11-03 01:45:00|69.85|67.05|69.48|66.68|69.91|67.11|69.48|66.68|0
1635904200000|2021-11-03 01:50:00|69.55|66.75|69.6|66.8|69.73|66.93|69.48|66.68|0
1635904500000|2021-11-03 01:55:00|69.67|66.87|69.42|66.62|69.67|66.87|69.36|66.56|0
1635904800000|2021-11-03 02:00:00|69.36|66.56|69.24|66.44|69.45|66.65|69.18|66.38|0
1635905100000|2021-11-03 02:05:00|69.21|66.41|69.15|66.35|69.3|66.5|69.15|66.35|0
1635905400000|2021-11-03 02:10:00|69.12|66.32|69.18|66.38|69.24|66.44|69.06|66.26|0
1635905700000|2021-11-03 02:15:00|69.15|66.35|69.18|66.38|69.3|66.5|69.12|66.32|0
1635906000000|2021-11-03 02:20:00|69.24|66.44|69.42|66.62|69.42|66.62|69.24|66.44|0
1635906300000|2021-11-03 02:25:00|69.36|66.56|69.35|66.55|69.42|66.62|69.29|66.49|0
1635906600000|2021-11-03 02:30:00|69.32|66.52|69.17|66.37|69.41|66.61|69.17|66.37|0
1635906900000|2021-11-03 02:35:00|69.11|66.31|69.05|66.25|69.11|66.31|68.93|66.13|0
1635907200000|2021-11-03 02:40:00|69.11|66.31|68.99|66.19|69.11|66.31|68.93|66.13|0
1635907500000|2021-11-03 02:45:00|69.05|66.25|69.11|66.31|69.14|66.34|68.99|66.19|0
1635907800000|2021-11-03 02:50:00|69.17|66.37|69.11|66.31|69.17|66.37|69.11|66.31|0
1635908100000|2021-11-03 02:55:00|69.17|66.37|68.92|66.12|69.17|66.37|68.86|66.06|0
1635908400000|2021-11-03 03:00:00|68.86|66.06|68.98|66.18|69.04|66.24|68.86|66.06|0
1635908700000|2021-11-03 03:05:00|68.92|66.12|68.98|66.18|69.1|66.3|68.86|66.06|0
1635909000000|2021-11-03 03:10:00|68.92|66.12|68.92|66.12|68.98|66.18|68.92|66.12|0
1635909300000|2021-11-03 03:15:00|68.98|66.18|68.92|66.12|69.04|66.24|68.89|66.09|0
1635909600000|2021-11-03 03:20:00|68.95|66.15|68.86|66.06|68.98|66.18|68.86|66.06|0
1635909900000|2021-11-03 03:25:00|68.92|66.12|68.89|66.09|68.92|66.12|68.8|66|0
1635910200000|2021-11-03 03:30:00|68.86|66.06|68.8|66|68.86|66.06|68.8|66|0
1635910500000|2021-11-03 03:35:00|68.74|65.94|68.73|65.93|68.74|65.94|68.61|65.81|0
1635910800000|2021-11-03 03:40:00|68.76|65.96|68.79|65.99|68.85|66.05|68.76|65.96|0
1635911100000|2021-11-03 03:45:00|68.85|66.05|68.61|65.81|68.85|66.05|68.55|65.75|0
1635911400000|2021-11-03 03:50:00|68.55|65.75|68.55|65.75|68.55|65.75|68.55|65.75|0
1635911700000|2021-11-03 03:55:00|68.61|65.81|68.61|65.81|68.67|65.87|68.55|65.75|0
1635912000000|2021-11-03 04:00:00|68.64|65.84|68.73|65.93|68.73|65.93|68.61|65.81|0
1635912300000|2021-11-03 04:05:00|68.79|65.99|68.79|65.99|68.79|65.99|68.79|65.99|0
1635912600000|2021-11-03 04:10:00|68.76|65.96|68.73|65.93|68.79|65.99|68.73|65.93|0
1635912900000|2021-11-03 04:15:00|68.79|65.99|68.66|65.86|68.79|65.99|68.66|65.86|0
1635913200000|2021-11-03 04:20:00|68.69|65.89|68.72|65.92|68.72|65.92|68.69|65.89|0
1635913500000|2021-11-03 04:25:00|68.66|65.86|68.6|65.8|68.72|65.92|68.54|65.74|0
1635913800000|2021-11-03 04:30:00|68.54|65.74|68.66|65.86|68.66|65.86|68.54|65.74|0
1635914100000|2021-11-03 04:35:00|68.6|65.8|68.6|65.8|68.6|65.8|68.6|65.8|0
1635914400000|2021-11-03 04:40:00|68.63|65.83|68.6|65.8|68.66|65.86|68.6|65.8|0
1635914700000|2021-11-03 04:45:00|68.66|65.86|68.72|65.92|68.78|65.98|68.66|65.86|0
1635915000000|2021-11-03 04:50:00|68.75|65.95|68.69|65.89|68.78|65.98|68.6|65.8|0
1635915300000|2021-11-03 04:55:00|68.72|65.92|68.72|65.92|68.72|65.92|68.66|65.86|0
1635915600000|2021-11-03 05:00:00|68.78|65.98|68.77|65.97|68.84|66.04|68.71|65.91|0
1635915900000|2021-11-03 05:05:00|68.74|65.94|68.35|65.55|68.74|65.94|68.35|65.55|0
1635916200000|2021-11-03 05:10:00|68.32|65.52|68.38|65.58|68.41|65.61|68.29|65.49|0
1635916500000|2021-11-03 05:15:00|68.41|65.61|68.35|65.55|68.47|65.67|68.29|65.49|0
1635916800000|2021-11-03 05:20:00|68.38|65.58|68.35|65.55|68.47|65.67|68.35|65.55|0
1635917100000|2021-11-03 05:25:00|68.41|65.61|68.47|65.67|68.53|65.73|68.35|65.55|0
1635917400000|2021-11-03 05:30:00|68.53|65.73|68.41|65.61|68.53|65.73|68.35|65.55|0
1635917700000|2021-11-03 05:35:00|68.47|65.67|68.41|65.61|68.47|65.67|68.41|65.61|0
1635918000000|2021-11-03 05:40:00|68.47|65.67|68.4|65.6|68.47|65.67|68.35|65.55|0
1635918300000|2021-11-03 05:45:00|68.37|65.57|68.34|65.54|68.37|65.57|68.28|65.48|0
1635918600000|2021-11-03 05:50:00|68.37|65.57|68.34|65.54|68.37|65.57|68.28|65.48|0
1635918900000|2021-11-03 05:55:00|68.37|65.57|68.4|65.6|68.4|65.6|68.28|65.48|0
1635919200000|2021-11-03 06:00:00|68.46|65.66|68.4|65.6|68.46|65.66|68.34|65.54|0
1635919500000|2021-11-03 06:05:00|68.46|65.66|68.22|65.42|68.46|65.66|68.22|65.42|0
1635919800000|2021-11-03 06:10:00|68.28|65.48|68.52|65.72|68.52|65.72|68.22|65.42|0
1635920100000|2021-11-03 06:15:00|68.58|65.78|68.76|65.96|68.82|66.02|68.58|65.78|0
1635920400000|2021-11-03 06:20:00|68.7|65.9|68.94|66.14|68.94|66.14|68.7|65.9|0
1635920700000|2021-11-03 06:25:00|69|66.2|68.93|66.13|69.06|66.26|68.87|66.07|0
1635921000000|2021-11-03 06:30:00|68.87|66.07|68.69|65.89|68.87|66.07|68.69|65.89|0
1635921300000|2021-11-03 06:35:00|68.66|65.86|68.69|65.89|68.75|65.95|68.63|65.83|0
1635921600000|2021-11-03 06:40:00|68.75|65.95|68.66|65.86|68.75|65.95|68.63|65.83|0
1635921900000|2021-11-03 06:45:00|68.63|65.83|68.39|65.59|68.63|65.83|68.27|65.47|0
1635922200000|2021-11-03 06:50:00|68.45|65.65|69.13|66.33|69.52|66.72|68.45|65.65|0
1635922500000|2021-11-03 06:55:00|69.07|66.27|69.13|66.33|69.19|66.39|69.07|66.27|0
1635922800000|2021-11-03 07:00:00|69.1|66.3|69.25|66.45|69.37|66.57|69.01|66.21|0
1635923100000|2021-11-03 07:05:00|69.05|66.65|68.87|66.47|69.05|66.65|68.81|66.41|0
1635923400000|2021-11-03 07:10:00|68.93|66.53|68.81|66.41|68.93|66.53|68.81|66.41|0
1635923700000|2021-11-03 07:15:00|68.78|66.38|68.93|66.53|68.93|66.53|68.75|66.35|0
1635924000000|2021-11-03 07:20:00|68.99|66.59|69.17|66.77|69.17|66.77|68.93|66.53|0
1635924300000|2021-11-03 07:25:00|69.23|66.83|68.66|66.26|69.23|66.83|68.6|66.2|0
1635924600000|2021-11-03 07:30:00|68.72|66.32|68.54|66.14|68.72|66.32|68.48|66.08|0
1635924900000|2021-11-03 07:35:00|68.51|66.11|68.87|66.47|68.93|66.53|68.42|66.02|0
1635925200000|2021-11-03 07:40:00|68.93|66.53|68.75|66.35|68.93|66.53|68.75|66.35|0
1635925500000|2021-11-03 07:45:00|68.81|66.41|68.81|66.41|68.87|66.47|68.75|66.35|0
1635925800000|2021-11-03 07:50:00|68.87|66.47|68.99|66.59|68.99|66.59|68.87|66.47|0
1635926100000|2021-11-03 07:55:00|69.05|66.65|69.04|66.64|69.23|66.83|68.92|66.52|0
1635926400000|2021-11-03 08:00:00|68.98|66.58|69.47|67.07|69.62|67.22|68.86|66.46|0
1635926700000|2021-11-03 08:05:00|69.53|67.13|69.71|67.31|69.89|67.49|69.22|66.82|0
1635927000000|2021-11-03 08:10:00|69.77|67.37|69.58|67.18|69.77|67.37|69.46|67.06|0
1635927300000|2021-11-03 08:15:00|69.65|67.25|69.77|67.37|69.83|67.43|69.46|67.06|0
1635927600000|2021-11-03 08:20:00|69.83|67.43|69.89|67.49|69.95|67.55|69.83|67.43|0
1635927900000|2021-11-03 08:25:00|69.83|67.43|69.89|67.49|69.95|67.55|69.82|67.42|0
1635928200000|2021-11-03 08:30:00|69.82|67.42|69.64|67.24|69.88|67.48|69.58|67.18|0
1635928500000|2021-11-03 08:35:00|69.58|67.18|69.58|67.18|69.7|67.3|69.46|67.06|0
1635928800000|2021-11-03 08:40:00|69.64|67.24|69.64|67.24|69.7|67.3|69.52|67.12|0
1635929100000|2021-11-03 08:45:00|69.58|67.18|69.46|67.06|69.7|67.3|69.46|67.06|0
1635929400000|2021-11-03 08:50:00|69.52|67.12|69.33|66.93|69.64|67.24|69.27|66.87|0
1635929700000|2021-11-03 08:55:00|69.27|66.87|69.63|67.23|69.7|67.3|69.27|66.87|0
1635930000000|2021-11-03 09:00:00|69.57|67.17|69.75|67.35|69.76|67.36|69.57|67.17|0
1635930300000|2021-11-03 09:05:00|69.69|67.29|69.94|67.54|69.94|67.54|69.69|67.29|0
1635930600000|2021-11-03 09:10:00|70|67.6|70.06|67.66|70.12|67.72|69.94|67.54|0
1635930900000|2021-11-03 09:15:00|70.12|67.72|69.93|67.53|70.18|67.78|69.87|67.47|0
1635931200000|2021-11-03 09:20:00|69.99|67.59|69.87|67.47|69.99|67.59|69.81|67.41|0
1635931500000|2021-11-03 09:25:00|69.81|67.41|69.69|67.29|69.81|67.41|69.63|67.23|0
1635931800000|2021-11-03 09:30:00|69.75|67.35|69.75|67.35|69.81|67.41|69.69|67.29|0
1635932100000|2021-11-03 09:35:00|69.69|67.29|69.81|67.41|69.81|67.41|69.63|67.23|0
1635932400000|2021-11-03 09:40:00|69.87|67.47|69.44|67.04|69.87|67.47|69.38|66.98|0
1635932700000|2021-11-03 09:45:00|69.38|66.98|69.56|67.16|69.62|67.22|69.38|66.98|0
1635933000000|2021-11-03 09:50:00|69.62|67.22|69.5|67.1|69.62|67.22|69.44|67.04|0
1635933300000|2021-11-03 09:55:00|69.44|67.04|69.68|67.28|69.68|67.28|69.44|67.04|0
1635933600000|2021-11-03 10:00:00|69.62|67.22|69.8|67.4|69.86|67.46|69.62|67.22|0
1635933900000|2021-11-03 10:05:00|69.74|67.34|69.44|67.04|69.8|67.4|69.32|66.92|0
1635934200000|2021-11-03 10:10:00|69.5|67.1|69.31|66.91|69.5|67.1|69.31|66.91|0
1635934500000|2021-11-03 10:15:00|69.28|66.88|69.25|66.85|69.49|67.09|69.25|66.85|0
1635934800000|2021-11-03 10:20:00|69.19|66.79|69.07|66.67|69.19|66.79|69.07|66.67|0
1635935100000|2021-11-03 10:25:00|69.13|66.73|69.31|66.91|69.31|66.91|69.07|66.67|0
1635935400000|2021-11-03 10:30:00|69.37|66.97|69.19|66.79|69.37|66.97|69.07|66.67|0
1635935700000|2021-11-03 10:35:00|69.13|66.73|69.13|66.73|69.19|66.79|69.13|66.73|0
1635936000000|2021-11-03 10:40:00|69.19|66.79|69.06|66.66|69.19|66.79|69|66.6|0
1635936300000|2021-11-03 10:45:00|69.03|66.63|68.94|66.54|69.12|66.72|68.94|66.54|0
1635936600000|2021-11-03 10:50:00|69|66.6|68.94|66.54|69.06|66.66|68.76|66.36|0
1635936900000|2021-11-03 10:55:00|68.97|66.57|69.24|66.84|69.24|66.84|68.94|66.54|0
1635937200000|2021-11-03 11:00:00|69.18|66.78|69|66.6|69.24|66.84|68.94|66.54|0
1635937500000|2021-11-03 11:05:00|68.94|66.54|68.82|66.42|68.94|66.54|68.82|66.42|0
1635937800000|2021-11-03 11:10:00|68.88|66.48|69|66.6|69.06|66.66|68.82|66.42|0
1635938100000|2021-11-03 11:15:00|68.94|66.54|68.88|66.48|69|66.6|68.88|66.48|0
1635938400000|2021-11-03 11:20:00|68.94|66.54|69.06|66.66|69.06|66.66|68.88|66.48|0
1635938700000|2021-11-03 11:25:00|68.99|66.59|69.24|66.84|69.24|66.84|68.99|66.59|0
1635939000000|2021-11-03 11:30:00|69.3|66.9|69.29|66.89|69.42|67.02|69.23|66.83|0
1635939300000|2021-11-03 11:35:00|69.23|66.83|69.35|66.95|69.35|66.95|69.23|66.83|0
1635939600000|2021-11-03 11:40:00|69.41|67.01|69.41|67.01|69.47|67.07|69.41|67.01|0
1635939900000|2021-11-03 11:45:00|69.47|67.07|69.23|66.83|69.47|67.07|69.05|66.65|0
1635940200000|2021-11-03 11:50:00|69.29|66.89|69.35|66.95|69.53|67.13|69.23|66.83|0
1635940500000|2021-11-03 11:55:00|69.29|66.89|69.29|66.89|69.41|67.01|69.23|66.83|0
1635940800000|2021-11-03 12:00:00|69.23|66.83|69.23|66.83|69.35|66.95|69.23|66.83|0
1635941100000|2021-11-03 12:05:00|69.17|66.77|69.23|66.83|69.23|66.83|69.17|66.77|0
1635941400000|2021-11-03 12:10:00|69.16|66.76|69.16|66.76|69.29|66.89|69.16|66.76|0
1635941700000|2021-11-03 12:15:00|69.1|66.7|69.16|66.76|69.22|66.82|69.04|66.64|0
1635942000000|2021-11-03 12:20:00|69.13|66.73|68.98|66.58|69.16|66.76|68.92|66.52|0
1635942300000|2021-11-03 12:25:00|68.92|66.52|68.86|66.46|68.92|66.52|68.68|66.28|0
1635942600000|2021-11-03 12:30:00|68.8|66.4|68.38|65.98|68.86|66.46|68.38|65.98|0
1635942900000|2021-11-03 12:35:00|68.32|65.92|68.62|66.22|68.62|66.22|68.32|65.92|0
1635943200000|2021-11-03 12:40:00|68.56|66.16|68.49|66.09|68.62|66.22|68.43|66.03|0
1635943500000|2021-11-03 12:45:00|68.55|66.15|68.61|66.21|68.67|66.27|68.49|66.09|0
1635943800000|2021-11-03 12:50:00|68.55|66.15|68.43|66.03|68.61|66.21|68.37|65.97|0
1635944100000|2021-11-03 12:55:00|68.49|66.09|68.43|66.03|68.55|66.15|68.43|66.03|0
1635944400000|2021-11-03 13:00:00|68.37|65.97|68.25|65.85|68.43|66.03|67.95|65.55|0
1635944700000|2021-11-03 13:05:00|68.31|65.91|68.67|66.27|68.67|66.27|68.31|65.91|0
1635945000000|2021-11-03 13:10:00|68.61|66.21|68.61|66.21|68.67|66.27|68.55|66.15|0
1635945300000|2021-11-03 13:15:00|68.55|66.15|68.55|66.15|68.61|66.21|68.43|66.03|0
1635945600000|2021-11-03 13:20:00|68.49|66.09|68.54|66.14|68.55|66.15|68.43|66.03|0
1635945900000|2021-11-03 13:25:00|68.6|66.2|68.6|66.2|68.79|66.39|68.54|66.14|0
1635946200000|2021-11-03 13:30:00|68.66|66.26|69.08|66.68|69.08|66.68|68.3|65.9|0
1635946500000|2021-11-03 13:35:00|69.2|66.8|68.54|66.14|69.2|66.8|67.47|65.07|0
1635946800000|2021-11-03 13:40:00|68.48|66.08|68.42|66.02|68.66|66.26|68.06|65.66|0
1635947100000|2021-11-03 13:45:00|68.54|66.14|68.6|66.2|68.78|66.38|68.18|65.78|0
1635947400000|2021-11-03 13:50:00|68.66|66.26|68.72|66.32|68.72|66.32|68.24|65.84|0
1635947700000|2021-11-03 13:55:00|68.66|66.26|68.78|66.38|69.14|66.74|68.54|66.14|0
1635948000000|2021-11-03 14:00:00|69.08|66.68|67.7|65.3|69.14|66.74|67.7|65.3|0
1635948300000|2021-11-03 14:05:00|67.76|65.36|67.38|64.98|68.18|65.78|67.02|64.62|0
1635948600000|2021-11-03 14:10:00|67.44|65.04|67.73|65.33|67.91|65.51|67.14|64.74|0
1635948900000|2021-11-03 14:15:00|67.67|65.27|67.49|65.09|67.79|65.39|67.2|64.8|0
1635949200000|2021-11-03 14:20:00|67.55|65.15|67.73|65.33|67.91|65.51|67.25|64.85|0
1635949500000|2021-11-03 14:25:00|67.79|65.39|67.91|65.51|67.97|65.57|67.61|65.21|0
1635949800000|2021-11-03 14:30:00|67.85|65.45|67.91|65.51|68.15|65.75|67.85|65.45|0
1635950100000|2021-11-03 14:35:00|67.97|65.57|68.08|65.68|68.08|65.68|67.49|65.09|0
1635950400000|2021-11-03 14:40:00|68.02|65.62|68.2|65.8|68.32|65.92|67.9|65.5|0
1635950700000|2021-11-03 14:45:00|68.26|65.86|68.38|65.98|68.62|66.22|68.02|65.62|0
1635951000000|2021-11-03 14:50:00|68.5|66.1|68.56|66.16|68.56|66.16|68.2|65.8|0
1635951300000|2021-11-03 14:55:00|68.5|66.1|68.38|65.98|68.56|66.16|68.26|65.86|0
1635951600000|2021-11-03 15:00:00|68.32|65.92|68.14|65.74|68.5|66.1|68.08|65.68|0
1635951900000|2021-11-03 15:05:00|68.08|65.68|67.84|65.44|68.14|65.74|67.72|65.32|0
1635952200000|2021-11-03 15:10:00|67.78|65.38|67.84|65.44|67.96|65.56|67.54|65.14|0
1635952500000|2021-11-03 15:15:00|67.87|65.47|67.78|65.38|68.08|65.68|67.72|65.32|0
1635952800000|2021-11-03 15:20:00|67.84|65.44|67.83|65.43|68.31|65.91|67.78|65.38|0
1635953100000|2021-11-03 15:25:00|67.77|65.37|67.77|65.37|68.01|65.61|67.71|65.31|0
1635953400000|2021-11-03 15:30:00|67.83|65.43|67.65|65.25|68.01|65.61|67.48|65.08|0
1635953700000|2021-11-03 15:35:00|67.59|65.19|67.53|65.13|67.71|65.31|67.41|65.01|0
1635954000000|2021-11-03 15:40:00|67.47|65.07|67.83|65.43|67.83|65.43|67.41|65.01|0
1635954300000|2021-11-03 15:45:00|67.77|65.37|67.71|65.31|68.01|65.61|67.59|65.19|0
1635954600000|2021-11-03 15:50:00|67.65|65.25|67.95|65.55|68.01|65.61|67.65|65.25|0
1635954900000|2021-11-03 15:55:00|68.01|65.61|68.3|65.9|68.49|66.09|67.95|65.55|0
1635955200000|2021-11-03 16:00:00|68.24|65.84|68.12|65.72|68.3|65.9|68.12|65.72|0
1635955500000|2021-11-03 16:05:00|68.18|65.78|68.3|65.9|68.54|66.14|68.18|65.78|0
1635955800000|2021-11-03 16:10:00|68.36|65.96|68.36|65.96|68.42|66.02|68.06|65.66|0
1635956100000|2021-11-03 16:15:00|68.42|66.02|68.18|65.78|68.42|66.02|68.06|65.66|0
1635956400000|2021-11-03 16:20:00|68.24|65.84|67.94|65.54|68.24|65.84|67.76|65.36|0
1635956700000|2021-11-03 16:25:00|68|65.6|68.18|65.78|68.24|65.84|67.88|65.48|0
1635957000000|2021-11-03 16:30:00|68.12|65.72|68.18|65.78|68.24|65.84|68|65.6|0
1635957300000|2021-11-03 16:35:00|68.24|65.84|68.36|65.96|68.36|65.96|68.12|65.72|0
1635957600000|2021-11-03 16:40:00|68.3|65.9|68.17|65.77|68.48|66.08|68.11|65.71|0
1635957900000|2021-11-03 16:45:00|68.11|65.71|67.99|65.59|68.17|65.77|67.93|65.53|0
1635958200000|2021-11-03 16:50:00|67.93|65.53|67.81|65.41|67.99|65.59|67.75|65.35|0
1635958500000|2021-11-03 16:55:00|67.87|65.47|67.99|65.59|67.99|65.59|67.75|65.35|0
1635958800000|2021-11-03 17:00:00|67.93|65.53|67.63|65.23|67.93|65.53|67.63|65.23|0
1635959100000|2021-11-03 17:05:00|67.69|65.29|67.69|65.29|67.75|65.35|67.57|65.17|0
1635959400000|2021-11-03 17:10:00|67.75|65.35|67.25|64.85|67.75|65.35|67.07|64.67|0
1635959700000|2021-11-03 17:15:00|67.31|64.91|67.13|64.73|67.31|64.91|66.89|64.49|0
1635960000000|2021-11-03 17:20:00|67.07|64.67|67.19|64.79|67.31|64.91|67.07|64.67|0
1635960300000|2021-11-03 17:25:00|67.21|64.81|67.36|64.96|67.36|64.96|67.19|64.79|0
1635960600000|2021-11-03 17:30:00|67.3|64.9|67.6|65.2|67.6|65.2|67.3|64.9|0
1635960900000|2021-11-03 17:35:00|67.54|65.14|67.54|65.14|67.6|65.2|67.36|64.96|0
1635961200000|2021-11-03 17:40:00|67.6|65.2|67.54|65.14|67.66|65.26|67.48|65.08|0
1635961500000|2021-11-03 17:45:00|67.48|65.08|67.06|64.66|67.48|65.08|66.59|64.19|0
1635961800000|2021-11-03 17:50:00|67|64.6|67|64.6|67.06|64.66|66.82|64.42|0
1635962100000|2021-11-03 17:55:00|66.94|64.54|66.94|64.54|67.24|64.84|66.85|64.45|0
1635962400000|2021-11-03 18:00:00|67.03|64.63|70.26|67.86|70.81|68.41|66.67|64.27|0
1635962700000|2021-11-03 18:05:00|70.38|67.98|69.77|67.37|70.75|68.35|69.04|66.64|0
1635963000000|2021-11-03 18:10:00|69.64|67.24|68.67|66.27|69.64|67.24|68.4|66|0
1635963300000|2021-11-03 18:15:00|68.79|66.39|69.82|67.42|69.89|67.49|68.31|65.91|0
1635963600000|2021-11-03 18:20:00|69.89|67.49|70.38|67.98|70.5|68.1|69.46|67.06|0
1635963900000|2021-11-03 18:25:00|70.44|68.04|69.94|67.54|70.56|68.16|69.82|67.42|0
1635964200000|2021-11-03 18:30:00|70.01|67.61|70.07|67.67|70.44|68.04|69.27|66.87|0
1635964500000|2021-11-03 18:35:00|70.13|67.73|70.31|67.91|70.68|68.28|69.7|67.3|0
1635964800000|2021-11-03 18:40:00|70.25|67.85|71.36|68.96|71.55|69.15|70|67.6|0
1635965100000|2021-11-03 18:45:00|71.42|69.02|73.49|71.09|73.49|71.09|71.36|68.96|0
1635965400000|2021-11-03 18:50:00|73.43|71.03|74.06|71.66|74.45|72.05|72.99|70.59|0
1635965700000|2021-11-03 18:55:00|74.13|71.73|72.98|70.58|76.23|73.83|72.07|69.67|0
1635966000000|2021-11-03 19:00:00|73.11|70.71|73.3|70.9|73.62|71.22|72.54|70.14|0
1635966300000|2021-11-03 19:05:00|73.17|70.77|73.94|71.54|74|71.6|73.11|70.71|0
1635966600000|2021-11-03 19:10:00|73.81|71.41|73.81|71.41|74.26|71.86|73.49|71.09|0
1635966900000|2021-11-03 19:15:00|73.94|71.54|73.42|71.02|74.06|71.66|73.36|70.96|0
1635967200000|2021-11-03 19:20:00|73.49|71.09|73.74|71.34|73.81|71.41|73.04|70.64|0
1635967500000|2021-11-03 19:25:00|73.81|71.41|73.74|71.34|73.87|71.47|73.17|70.77|0
1635967800000|2021-11-03 19:30:00|73.8|71.4|73.99|71.59|74.25|71.85|73.55|71.15|0
1635968100000|2021-11-03 19:35:00|73.93|71.53|73.93|71.53|73.99|71.59|73.55|71.15|0
1635968400000|2021-11-03 19:40:00|73.8|71.4|75.02|72.62|75.02|72.62|73.8|71.4|0
1635968700000|2021-11-03 19:45:00|74.96|72.56|75.93|73.53|75.93|73.53|74.89|72.49|0
1635969000000|2021-11-03 19:50:00|75.8|73.4|75.28|72.88|75.8|73.4|74.7|72.3|0
1635969300000|2021-11-03 19:55:00|75.08|72.68|75.02|72.62|75.8|73.4|74.76|72.36|0
1635969600000|2021-11-03 20:00:00|74.7|72.3|74.5|72.1|74.76|72.36|74.24|71.84|0
1635969900000|2021-11-03 20:05:00|74.57|72.17|74.69|72.29|75.02|72.62|74.57|72.17|0
1635970200000|2021-11-03 20:10:00|74.76|72.36|74.82|72.42|74.95|72.55|74.5|72.1|0
1635970500000|2021-11-03 20:15:00|75.08|72.28|74.89|72.09|75.08|72.28|74.83|72.03|0
1635970800000|2021-11-03 20:20:00|74.83|72.03|75.08|72.28|75.08|72.28|74.83|72.03|0
1635971100000|2021-11-03 20:25:00|75.02|72.22|74.95|72.15|75.08|72.28|74.89|72.09|0
1635971400000|2021-11-03 20:30:00|74.89|72.09|74.76|71.96|74.95|72.15|74.76|71.96|0
1635971700000|2021-11-03 20:35:00|74.69|71.89|74.76|71.96|74.82|72.02|74.69|71.89|0
1635972000000|2021-11-03 20:40:00|74.82|72.02|74.82|72.02|74.88|72.08|74.82|72.02|0
1635972300000|2021-11-03 20:45:00|74.76|71.96|74.82|72.02|74.85|72.05|74.69|71.89|0
1635972600000|2021-11-03 20:50:00|74.88|72.08|75.14|72.34|75.14|72.34|74.88|72.08|0
1635972900000|2021-11-03 20:55:00|75.07|72.27|75.1|72.3|75.17|72.37|75.01|72.21|0
1635973200000|2021-11-03 21:00:00|75.16|72.36|75.19|72.39|75.29|72.49|75.15|72.35|0
1635973500000|2021-11-03 21:05:00|75.2|72.4|75.35|72.55|75.36|72.56|75.2|72.4|0
1635973800000|2021-11-03 21:10:00|75.28|72.48|75.33|72.53|75.36|72.56|75.28|72.48|0
1635974100000|2021-11-03 21:15:00|75.28|72.48|75.28|72.48|75.3|72.5|75.26|72.46|0
1635974400000|2021-11-03 21:20:00|75.29|72.49|75.38|72.58|75.38|72.58|75.28|72.48|0
1635974700000|2021-11-03 21:25:00|75.37|72.57|75.31|72.51|75.38|72.58|75.31|72.51|0
1635975000000|2021-11-03 21:30:00|75.32|72.52|75.31|72.51|75.32|72.52|75.31|72.51|0
1635975300000|2021-11-03 21:35:00|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1635975600000|2021-11-03 21:40:00|75.31|72.51|75.33|72.53|75.42|72.62|75.29|72.49|0
1635975900000|2021-11-03 21:45:00|75.35|72.55|75.29|72.49|75.38|72.58|75.29|72.49|0
1635976500000|2021-11-03 21:55:00|75.3|72.5|75.27|72.47|75.31|72.51|75.23|72.43|0
1635976800000|2021-11-03 22:00:00|75.15|72.35|75.45|72.65|75.58|72.78|75.09|72.29|0
1635977100000|2021-11-03 22:05:00|75.58|72.78|75.77|72.97|75.77|72.97|75.45|72.65|0
1635977400000|2021-11-03 22:10:00|75.7|72.9|75.83|73.03|75.9|73.1|75.64|72.84|0
1635977700000|2021-11-03 22:15:00|75.9|73.1|75.96|73.16|76.16|73.36|75.83|73.03|0
1635978000000|2021-11-03 22:20:00|76.03|73.23|75.83|73.03|76.03|73.23|75.83|73.03|0
1635978300000|2021-11-03 22:25:00|75.77|72.97|75.76|72.96|75.89|73.09|75.76|72.96|0
1635978600000|2021-11-03 22:30:00|75.83|73.03|75.89|73.09|76.02|73.22|75.76|72.96|0
1635978900000|2021-11-03 22:35:00|75.83|73.03|75.7|72.9|75.89|73.09|75.7|72.9|0
1635979200000|2021-11-03 22:40:00|75.76|72.96|75.96|73.16|75.96|73.16|75.73|72.93|0
1635979500000|2021-11-03 22:45:00|76.02|73.22|76.21|73.41|76.22|73.42|75.95|73.15|0
1635979800000|2021-11-03 22:50:00|76.15|73.35|76.15|73.35|76.21|73.41|76.02|73.22|0
1635980100000|2021-11-03 22:55:00|76.08|73.28|76.08|73.28|76.21|73.41|76.08|73.28|0
1635980400000|2021-11-03 23:00:00|76.15|73.35|76.34|73.54|76.6|73.8|76.08|73.28|0
1635980700000|2021-11-03 23:05:00|76.28|73.48|77.19|74.39|77.33|74.53|76.28|73.48|0
1635981000000|2021-11-03 23:10:00|77.13|74.33|76.54|73.74|77.19|74.39|76.4|73.6|0
1635981300000|2021-11-03 23:15:00|76.47|73.67|76.6|73.8|76.67|73.87|76.4|73.6|0
1635981600000|2021-11-03 23:20:00|76.67|73.87|76.53|73.73|76.73|73.93|76.4|73.6|0
1635981900000|2021-11-03 23:25:00|76.47|73.67|76.6|73.8|76.73|73.93|76.47|73.67|0
1635982200000|2021-11-03 23:30:00|76.66|73.86|76.53|73.73|76.66|73.86|76.34|73.54|0
1635982500000|2021-11-03 23:35:00|76.56|73.76|76.59|73.79|76.6|73.8|76.4|73.6|0
1635982800000|2021-11-03 23:40:00|76.46|73.66|76.53|73.73|76.66|73.86|76.46|73.66|0
1635983100000|2021-11-03 23:45:00|76.59|73.79|76.85|74.05|76.92|74.12|76.59|73.79|0
1635983400000|2021-11-03 23:50:00|76.92|74.12|76.85|74.05|76.99|74.19|76.72|73.92|0
1635983700000|2021-11-03 23:55:00|76.79|73.99|77.05|74.25|77.12|74.32|76.72|73.92|0
1635984000000|2021-11-04 00:00:00|76.98|74.18|76.39|73.59|76.98|74.18|76.33|73.53|0
1635984300000|2021-11-04 00:05:00|76.46|73.66|76.39|73.59|76.52|73.72|76.26|73.46|0
1635984600000|2021-11-04 00:10:00|76.46|73.66|76.19|73.39|76.52|73.72|76.19|73.39|0
1635984900000|2021-11-04 00:15:00|76.13|73.33|76.13|73.33|76.32|73.52|76.06|73.26|0
1635985200000|2021-11-04 00:20:00|76.19|73.39|76.32|73.52|76.39|73.59|76.19|73.39|0
1635985500000|2021-11-04 00:25:00|76.29|73.49|76.12|73.32|76.39|73.59|76.06|73.26|0
1635985800000|2021-11-04 00:30:00|76.19|73.39|76.12|73.32|76.25|73.45|76.09|73.29|0
1635986100000|2021-11-04 00:35:00|76.06|73.26|75.8|73|76.06|73.26|75.73|72.93|0
1635986400000|2021-11-04 00:40:00|75.73|72.93|75.67|72.87|75.8|73|75.6|72.8|0
1635986700000|2021-11-04 00:45:00|75.6|72.8|75.79|72.99|75.79|72.99|75.53|72.73|0
1635987000000|2021-11-04 00:50:00|75.73|72.93|75.86|73.06|75.92|73.12|75.73|72.93|0
1635987300000|2021-11-04 00:55:00|75.92|73.12|75.79|72.99|75.92|73.12|75.73|72.93|0
1635987600000|2021-11-04 01:00:00|75.53|72.73|75.37|72.57|75.66|72.86|75.34|72.54|0
1635987900000|2021-11-04 01:05:00|75.34|72.54|75.46|72.66|75.46|72.66|75.34|72.54|0
1635988200000|2021-11-04 01:10:00|75.4|72.6|75.33|72.53|75.46|72.66|75.27|72.47|0
1635988500000|2021-11-04 01:15:00|75.4|72.6|75.33|72.53|75.46|72.66|75.27|72.47|0
1635988800000|2021-11-04 01:20:00|75.27|72.47|75.46|72.66|75.46|72.66|75.2|72.4|0
1635989100000|2021-11-04 01:25:00|75.53|72.73|75.65|72.85|75.72|72.92|75.52|72.72|0
1635989400000|2021-11-04 01:30:00|75.72|72.92|75.39|72.59|75.72|72.92|75.26|72.46|0
1635989700000|2021-11-04 01:35:00|75.46|72.66|75.2|72.4|75.52|72.72|75.07|72.27|0
1635990000000|2021-11-04 01:40:00|75.26|72.46|75.26|72.46|75.26|72.46|75.2|72.4|0
1635990300000|2021-11-04 01:45:00|75.33|72.53|75.13|72.33|75.46|72.66|75.07|72.27|0
1635990600000|2021-11-04 01:50:00|75.2|72.4|74.94|72.14|75.26|72.46|74.94|72.14|0
1635990900000|2021-11-04 01:55:00|75|72.2|75|72.2|75.06|72.26|74.81|72.01|0
1635991200000|2021-11-04 02:00:00|74.93|72.13|75.13|72.33|75.19|72.39|74.93|72.13|0
1635991500000|2021-11-04 02:05:00|75.06|72.26|75.26|72.46|75.32|72.52|75.06|72.26|0
1635991800000|2021-11-04 02:10:00|75.32|72.52|75.38|72.58|75.38|72.58|75.25|72.45|0
1635992100000|2021-11-04 02:15:00|75.45|72.65|75.45|72.65|75.51|72.71|75.32|72.52|0
1635992400000|2021-11-04 02:20:00|75.48|72.68|75.58|72.78|75.58|72.78|75.38|72.58|0
1635992700000|2021-11-04 02:25:00|75.51|72.71|75.51|72.71|75.54|72.74|75.45|72.65|0
1635993000000|2021-11-04 02:30:00|75.48|72.68|75.57|72.77|75.57|72.77|75.44|72.64|0
1635993300000|2021-11-04 02:35:00|75.51|72.71|75.57|72.77|75.64|72.84|75.51|72.71|0
1635993600000|2021-11-04 02:40:00|75.64|72.84|75.64|72.84|75.7|72.9|75.57|72.77|0
1635993900000|2021-11-04 02:45:00|75.67|72.87|75.63|72.83|75.7|72.9|75.63|72.83|0
1635994200000|2021-11-04 02:50:00|75.6|72.8|75.7|72.9|75.7|72.9|75.57|72.77|0
1635994500000|2021-11-04 02:55:00|75.63|72.83|75.63|72.83|75.7|72.9|75.57|72.77|0
1635994800000|2021-11-04 03:00:00|75.57|72.77|75.5|72.7|75.63|72.83|75.44|72.64|0
1635995100000|2021-11-04 03:05:00|75.57|72.77|75.56|72.76|75.57|72.77|75.5|72.7|0
1635995400000|2021-11-04 03:10:00|75.5|72.7|75.56|72.76|75.63|72.83|75.5|72.7|0
1635995700000|2021-11-04 03:15:00|75.53|72.73|75.63|72.83|75.63|72.83|75.53|72.73|0
1635996000000|2021-11-04 03:20:00|75.56|72.76|75.63|72.83|75.69|72.89|75.56|72.76|0
1635996300000|2021-11-04 03:25:00|75.56|72.76|75.49|72.69|75.63|72.83|75.49|72.69|0
1635996600000|2021-11-04 03:30:00|75.43|72.63|75.17|72.37|75.49|72.69|75.11|72.31|0
1635996900000|2021-11-04 03:35:00|75.23|72.43|75.3|72.5|75.39|72.59|75.17|72.37|0
1635997200000|2021-11-04 03:40:00|75.23|72.43|75.3|72.5|75.3|72.5|75.23|72.43|0
1635997500000|2021-11-04 03:45:00|75.23|72.43|75.1|72.3|75.23|72.43|75.1|72.3|0
1635997800000|2021-11-04 03:50:00|74.97|72.17|74.97|72.17|75.04|72.24|74.97|72.17|0
1635998100000|2021-11-04 03:55:00|75.04|72.24|75.03|72.23|75.04|72.24|74.97|72.17|0
1635998400000|2021-11-04 04:00:00|75.1|72.3|75.16|72.36|75.23|72.43|75.1|72.3|0
1635998700000|2021-11-04 04:05:00|75.23|72.43|75.23|72.43|75.29|72.49|75.16|72.36|0
1635999000000|2021-11-04 04:10:00|75.29|72.49|75.42|72.62|75.48|72.68|75.23|72.43|0
1635999300000|2021-11-04 04:15:00|75.48|72.68|75.42|72.62|75.48|72.68|75.42|72.62|0
1635999600000|2021-11-04 04:20:00|75.45|72.65|75.35|72.55|75.48|72.68|75.35|72.55|0
1635999900000|2021-11-04 04:25:00|75.42|72.62|75.48|72.68|75.48|72.68|75.41|72.61|0
1636000200000|2021-11-04 04:30:00|75.61|72.81|75.54|72.74|75.67|72.87|75.54|72.74|0
1636000500000|2021-11-04 04:35:00|75.48|72.68|75.48|72.68|75.54|72.74|75.48|72.68|0
1636000800000|2021-11-04 04:40:00|75.44|72.64|75.48|72.68|75.48|72.68|75.35|72.55|0
1636001100000|2021-11-04 04:45:00|75.41|72.61|75.28|72.48|75.41|72.61|75.28|72.48|0
1636001400000|2021-11-04 04:50:00|75.22|72.42|75.28|72.48|75.28|72.48|75.21|72.41|0
1636001700000|2021-11-04 04:55:00|75.34|72.54|75.34|72.54|75.34|72.54|75.28|72.48|0
1636002000000|2021-11-04 05:00:00|75.28|72.48|75.47|72.67|75.54|72.74|75.28|72.48|0
1636002300000|2021-11-04 05:05:00|75.54|72.74|75.28|72.48|75.54|72.74|75.28|72.48|0
1636002600000|2021-11-04 05:10:00|75.21|72.41|75.08|72.28|75.27|72.47|75.08|72.28|0
1636002900000|2021-11-04 05:15:00|75.14|72.34|75.21|72.41|75.21|72.41|75.08|72.28|0
1636003200000|2021-11-04 05:20:00|75.27|72.47|75.3|72.5|75.34|72.54|75.21|72.41|0
1636003500000|2021-11-04 05:25:00|75.34|72.54|75.21|72.41|75.4|72.6|75.21|72.41|0
1636003800000|2021-11-04 05:30:00|75.27|72.47|75.2|72.4|75.33|72.53|75.14|72.34|0
1636004100000|2021-11-04 05:35:00|75.14|72.34|75.07|72.27|75.14|72.34|75.01|72.21|0
1636004400000|2021-11-04 05:40:00|75.14|72.34|75.33|72.53|75.46|72.66|75.14|72.34|0
1636004700000|2021-11-04 05:45:00|75.4|72.6|75.27|72.47|75.4|72.6|75.27|72.47|0
1636005000000|2021-11-04 05:50:00|75.33|72.53|74.94|72.14|75.33|72.53|74.94|72.14|0
1636005300000|2021-11-04 05:55:00|75.01|72.21|74.94|72.14|75.01|72.21|74.88|72.08|0
1636005600000|2021-11-04 06:00:00|75|72.2|75|72.2|75|72.2|74.81|72.01|0
1636005900000|2021-11-04 06:05:00|75.07|72.27|75.13|72.33|75.39|72.59|75.07|72.27|0
1636006200000|2021-11-04 06:10:00|75.07|72.27|74.94|72.14|75.13|72.33|74.74|71.94|0
1636006500000|2021-11-04 06:15:00|75|72.2|75.19|72.39|75.26|72.46|74.87|72.07|0
1636006800000|2021-11-04 06:20:00|75.06|72.26|75.13|72.33|75.13|72.33|74.93|72.13|0
1636007100000|2021-11-04 06:25:00|75.19|72.39|75.77|72.97|75.84|73.04|75.19|72.39|0
1636007400000|2021-11-04 06:30:00|75.71|72.91|75.64|72.84|75.74|72.94|75.58|72.78|0
1636007700000|2021-11-04 06:35:00|75.58|72.78|75.64|72.84|75.64|72.84|75.51|72.71|0
1636008000000|2021-11-04 06:40:00|75.58|72.78|75.51|72.71|75.58|72.78|75.38|72.58|0
1636008300000|2021-11-04 06:45:00|75.45|72.65|75.57|72.77|75.64|72.84|75.45|72.65|0
1636008600000|2021-11-04 06:50:00|75.51|72.71|75.7|72.9|75.77|72.97|75.51|72.71|0
1636008900000|2021-11-04 06:55:00|75.64|72.84|76.16|73.36|76.69|73.89|75.51|72.71|0
1636009200000|2021-11-04 07:00:00|76.1|73.3|76.23|73.43|76.29|73.49|76.03|73.23|0
1636009500000|2021-11-04 07:05:00|76.03|73.63|76.09|73.69|76.16|73.76|75.99|73.59|0
1636009800000|2021-11-04 07:10:00|76.03|73.63|76.29|73.89|76.35|73.95|76.03|73.63|0
1636010100000|2021-11-04 07:15:00|76.32|73.92|76.28|73.88|76.35|73.95|76.28|73.88|0
1636010400000|2021-11-04 07:20:00|76.35|73.95|76.15|73.75|76.41|74.01|76.15|73.75|0
1636010700000|2021-11-04 07:25:00|76.22|73.82|76.35|73.95|76.35|73.95|76.22|73.82|0
1636011000000|2021-11-04 07:30:00|76.41|74.01|75.59|73.19|76.97|74.57|75.59|73.19|0
1636011300000|2021-11-04 07:35:00|75.65|73.25|77.85|75.45|77.85|75.45|75.59|73.19|0
1636011600000|2021-11-04 07:40:00|77.92|75.52|77.98|75.58|78.18|75.78|77.85|75.45|0
1636011900000|2021-11-04 07:45:00|78.05|75.65|78.05|75.65|78.11|75.71|77.92|75.52|0
1636012200000|2021-11-04 07:50:00|78.11|75.71|78.18|75.78|78.25|75.85|78.05|75.65|0
1636012500000|2021-11-04 07:55:00|78.11|75.71|77.91|75.51|78.18|75.78|77.85|75.45|0
1636012800000|2021-11-04 08:00:00|78.05|75.65|78.44|76.04|78.44|76.04|77.91|75.51|0
1636013100000|2021-11-04 08:05:00|78.37|75.97|78.57|76.17|78.84|76.44|78.37|75.97|0
1636013400000|2021-11-04 08:10:00|78.64|76.24|78.97|76.57|78.97|76.57|78.44|76.04|0
1636013700000|2021-11-04 08:15:00|78.9|76.5|79.3|76.9|79.37|76.97|78.64|76.24|0
1636014000000|2021-11-04 08:20:00|79.23|76.83|79.43|77.03|79.77|77.37|78.97|76.57|0
1636014300000|2021-11-04 08:25:00|79.5|77.1|78.63|76.23|79.57|77.17|78.63|76.23|0
1636014600000|2021-11-04 08:30:00|78.7|76.3|78.7|76.3|79.03|76.63|78.63|76.23|0
1636014900000|2021-11-04 08:35:00|78.63|76.23|78.63|76.23|78.7|76.3|78.37|75.97|0
1636015200000|2021-11-04 08:40:00|78.6|76.2|78.23|75.83|78.7|76.3|78.23|75.83|0
1636015500000|2021-11-04 08:45:00|78.17|75.77|78.16|75.76|78.23|75.83|78.03|75.63|0
1636015800000|2021-11-04 08:50:00|78.1|75.7|78.1|75.7|78.3|75.9|78.03|75.63|0
1636016100000|2021-11-04 08:55:00|78.13|75.73|78.1|75.7|78.16|75.76|77.96|75.56|0
1636016400000|2021-11-04 09:00:00|78.13|75.73|78.09|75.69|78.29|75.89|77.96|75.56|0
1636016700000|2021-11-04 09:05:00|78.16|75.76|78.09|75.69|78.29|75.89|78.09|75.69|0
1636017000000|2021-11-04 09:10:00|78.16|75.76|78.42|76.02|78.42|76.02|78.09|75.69|0
1636017300000|2021-11-04 09:15:00|78.36|75.96|78.36|75.96|78.42|76.02|78.29|75.89|0
1636017600000|2021-11-04 09:20:00|78.29|75.89|78.55|76.15|78.55|76.15|78.16|75.76|0
1636017900000|2021-11-04 09:25:00|78.62|76.22|78.49|76.09|78.62|76.22|78.42|76.02|0
1636018200000|2021-11-04 09:30:00|78.42|76.02|78.22|75.82|78.42|76.02|78.19|75.79|0
1636018500000|2021-11-04 09:35:00|78.15|75.75|77.99|75.59|78.22|75.82|77.99|75.59|0
1636018800000|2021-11-04 09:40:00|77.95|75.55|77.92|75.52|77.95|75.55|77.82|75.42|0
1636019100000|2021-11-04 09:45:00|77.89|75.49|77.95|75.55|78.02|75.62|77.82|75.42|0
1636019400000|2021-11-04 09:50:00|77.89|75.49|78.08|75.68|78.15|75.75|77.89|75.49|0
1636019700000|2021-11-04 09:55:00|78.15|75.75|78.18|75.78|78.35|75.95|78.08|75.68|0
1636020000000|2021-11-04 10:00:00|77.95|75.55|78.15|75.75|78.15|75.75|77.88|75.48|0
1636020300000|2021-11-04 10:05:00|78.21|75.81|78.01|75.61|78.28|75.88|77.81|75.41|0
1636020600000|2021-11-04 10:10:00|77.95|75.55|78.01|75.61|78.01|75.61|77.95|75.55|0
1636020900000|2021-11-04 10:15:00|78.04|75.64|78.01|75.61|78.21|75.81|78.01|75.61|0
1636021200000|2021-11-04 10:20:00|77.94|75.54|78.07|75.67|78.11|75.71|77.81|75.41|0
1636021500000|2021-11-04 10:25:00|78.14|75.74|78.21|75.81|78.21|75.81|78.14|75.74|0
1636021800000|2021-11-04 10:30:00|78.27|75.87|78.27|75.87|78.34|75.94|78.2|75.8|0
1636022100000|2021-11-04 10:35:00|78.2|75.8|78.47|76.07|78.47|76.07|78.2|75.8|0
1636022400000|2021-11-04 10:40:00|78.4|76|78.6|76.2|78.67|76.27|78.4|76|0
1636022700000|2021-11-04 10:45:00|78.53|76.13|78.53|76.13|78.53|76.13|78.47|76.07|0
1636023000000|2021-11-04 10:50:00|78.6|76.2|79|76.6|79.06|76.66|78.56|76.16|0
1636023300000|2021-11-04 10:55:00|78.93|76.53|78.86|76.46|78.93|76.53|78.79|76.39|0
1636023600000|2021-11-04 11:00:00|78.93|76.53|78.86|76.46|78.99|76.59|78.79|76.39|0
1636023900000|2021-11-04 11:05:00|78.93|76.53|78.99|76.59|78.99|76.59|78.79|76.39|0
1636024200000|2021-11-04 11:10:00|78.92|76.52|78.86|76.46|78.99|76.59|78.86|76.46|0
1636024500000|2021-11-04 11:15:00|78.92|76.52|78.79|76.39|78.92|76.52|78.72|76.32|0
1636024800000|2021-11-04 11:20:00|78.72|76.32|78.92|76.52|78.92|76.52|78.72|76.32|0
1636025100000|2021-11-04 11:25:00|78.85|76.45|78.53|76.13|78.85|76.45|77.13|74.73|0
1636025400000|2021-11-04 11:30:00|78.46|76.06|78.73|76.33|78.73|76.33|78.46|76.06|0
1636025700000|2021-11-04 11:35:00|78.66|76.26|78.26|75.86|78.73|76.33|78|75.6|0
1636026000000|2021-11-04 11:40:00|78.33|75.93|78.06|75.66|78.39|75.99|78|75.6|0
1636026300000|2021-11-04 11:45:00|78.13|75.73|78.13|75.73|78.13|75.73|77.93|75.53|0
1636026600000|2021-11-04 11:50:00|78.06|75.66|78.06|75.66|78.13|75.73|78.06|75.66|0
1636026900000|2021-11-04 11:55:00|78.09|75.69|77.99|75.59|78.26|75.86|77.86|75.46|0
1636027200000|2021-11-04 12:00:00|78.06|75.66|78.59|76.19|78.85|76.45|78.06|75.66|0
1636027500000|2021-11-04 12:05:00|78.65|76.25|78.92|76.52|78.92|76.52|78.52|76.12|0
1636027800000|2021-11-04 12:10:00|78.99|76.59|78.85|76.45|79.25|76.85|78.78|76.38|0
1636028100000|2021-11-04 12:15:00|78.98|76.58|78.98|76.58|79.05|76.65|78.72|76.32|0
1636028400000|2021-11-04 12:20:00|78.92|76.52|78.65|76.25|78.98|76.58|78.58|76.18|0
1636028700000|2021-11-04 12:25:00|78.71|76.31|78.48|76.08|78.78|76.38|78.41|76.01|0
1636029000000|2021-11-04 12:30:00|78.51|76.11|78.31|75.91|78.51|76.11|78.12|75.72|0
1636029300000|2021-11-04 12:35:00|78.25|75.85|78.31|75.91|78.45|76.05|78.18|75.78|0
1636029600000|2021-11-04 12:40:00|78.38|75.98|77.78|75.38|78.38|75.98|77.65|75.25|0
1636029900000|2021-11-04 12:45:00|77.85|75.45|78.11|75.71|78.18|75.78|77.72|75.32|0
1636030200000|2021-11-04 12:50:00|78.18|75.78|78.11|75.71|78.31|75.91|78.04|75.64|0
1636030500000|2021-11-04 12:55:00|78.04|75.64|78.24|75.84|78.31|75.91|78.04|75.64|0
1636030800000|2021-11-04 13:00:00|78.31|75.91|78.44|76.04|78.44|76.04|78.24|75.84|0
1636031100000|2021-11-04 13:05:00|78.51|76.11|78.77|76.37|78.77|76.37|78.37|75.97|0
1636031400000|2021-11-04 13:10:00|78.84|76.44|78.77|76.37|78.97|76.57|78.64|76.24|0
1636031700000|2021-11-04 13:15:00|78.7|76.3|78.43|76.03|78.84|76.44|78.43|76.03|0
1636032000000|2021-11-04 13:20:00|78.5|76.1|78.37|75.97|78.7|76.3|78.3|75.9|0
1636032300000|2021-11-04 13:25:00|78.3|75.9|78.23|75.83|78.43|76.03|77.97|75.57|0
1636032600000|2021-11-04 13:30:00|78.17|75.77|77.57|75.17|78.43|76.03|77.37|74.97|0
1636032900000|2021-11-04 13:35:00|77.31|74.91|78.1|75.7|78.3|75.9|77.31|74.91|0
1636033200000|2021-11-04 13:40:00|77.97|75.57|79.03|76.63|79.16|76.76|77.9|75.5|0
1636033500000|2021-11-04 13:45:00|78.96|76.56|79.49|77.09|79.56|77.16|78.89|76.49|0
1636033800000|2021-11-04 13:50:00|79.36|76.96|80.64|78.24|80.77|78.37|79.23|76.83|0
1636034100000|2021-11-04 13:55:00|80.71|78.31|81.54|79.14|81.88|79.48|80.57|78.17|0
1636034400000|2021-11-04 14:00:00|81.61|79.21|81.88|79.48|82.16|79.76|81.2|78.8|0
1636034700000|2021-11-04 14:05:00|81.81|79.41|81.61|79.21|82.09|79.69|81.47|79.07|0
1636035000000|2021-11-04 14:10:00|81.54|79.14|82.84|80.44|82.84|80.44|81.54|79.14|0
1636035300000|2021-11-04 14:15:00|82.91|80.51|82.7|80.3|83.25|80.85|82.63|80.23|0
1636035600000|2021-11-04 14:20:00|82.63|80.23|82.49|80.09|82.91|80.51|82.36|79.96|0
1636035900000|2021-11-04 14:25:00|82.42|80.02|82.35|79.95|82.63|80.23|82.08|79.68|0
1636036200000|2021-11-04 14:30:00|82.42|80.02|82.97|80.57|83.18|80.78|82.42|80.02|0
1636036500000|2021-11-04 14:35:00|82.9|80.5|83.04|80.64|83.11|80.71|82.7|80.3|0
1636036800000|2021-11-04 14:40:00|82.97|80.57|83.92|81.52|84.4|82|82.9|80.5|0
1636037100000|2021-11-04 14:45:00|84.05|81.65|84.47|82.07|84.54|82.14|83.85|81.45|0
1636037400000|2021-11-04 14:50:00|84.4|82|83.43|81.03|84.47|82.07|83.36|80.96|0
1636037700000|2021-11-04 14:55:00|83.5|81.1|83.15|80.75|83.57|81.17|81.87|79.47|0
1636038000000|2021-11-04 15:00:00|83.08|80.68|82.26|79.86|83.08|80.68|82.13|79.73|0
1636038300000|2021-11-04 15:05:00|82.4|80|82.19|79.79|82.6|80.2|82.06|79.66|0
1636038600000|2021-11-04 15:10:00|82.26|79.86|82.05|79.65|83.01|80.61|82.05|79.65|0
1636038900000|2021-11-04 15:15:00|82.12|79.72|81.92|79.52|82.19|79.79|81.38|78.98|0
1636039200000|2021-11-04 15:20:00|81.85|79.45|79.83|77.43|81.92|79.52|79.83|77.43|0
1636039500000|2021-11-04 15:25:00|79.89|77.49|79.96|77.56|80.36|77.96|79.83|77.43|0
1636039800000|2021-11-04 15:30:00|79.89|77.49|80.56|78.16|80.97|78.57|79.63|77.23|0
1636040100000|2021-11-04 15:35:00|80.63|78.23|80.76|78.36|80.97|78.57|80.16|77.76|0
1636040400000|2021-11-04 15:40:00|80.83|78.43|81.03|78.63|81.1|78.7|80.36|77.96|0
1636040700000|2021-11-04 15:45:00|81.1|78.7|80.29|77.89|81.3|78.9|80.29|77.89|0
1636041000000|2021-11-04 15:50:00|80.22|77.82|80.96|78.56|80.96|78.56|79.95|77.55|0
1636041300000|2021-11-04 15:55:00|81.03|78.63|82.38|79.98|82.45|80.05|81.03|78.63|0
1636041600000|2021-11-04 16:00:00|82.42|80.02|82.52|80.12|82.73|80.33|82.18|79.78|0
1636041900000|2021-11-04 16:05:00|82.59|80.19|82.72|80.32|82.79|80.39|82.52|80.12|0
1636042200000|2021-11-04 16:10:00|82.79|80.39|83|80.6|83.13|80.73|82.59|80.19|0
1636042500000|2021-11-04 16:15:00|83.06|80.66|82.65|80.25|83.13|80.73|82.24|79.84|0
1636042800000|2021-11-04 16:20:00|82.58|80.18|81.49|79.09|82.65|80.25|81.49|79.09|0
1636043100000|2021-11-04 16:25:00|81.43|79.03|81.7|79.3|81.83|79.43|81.15|78.75|0
1636043400000|2021-11-04 16:30:00|81.63|79.23|81.29|78.89|81.63|79.23|80.95|78.55|0
1636043700000|2021-11-04 16:35:00|80.73|78.33|82.34|79.94|82.69|80.29|80.73|78.33|0
1636044000000|2021-11-04 16:40:00|82.28|79.88|82.48|80.08|82.48|80.08|82.14|79.74|0
1636044300000|2021-11-04 16:45:00|82.41|80.01|82.34|79.94|82.62|80.22|81.93|79.53|0
1636044600000|2021-11-04 16:50:00|82.41|80.01|82.34|79.94|82.61|80.21|82|79.6|0
1636044900000|2021-11-04 16:55:00|82.27|79.87|82.2|79.8|82.54|80.14|82.13|79.73|0
1636045200000|2021-11-04 17:00:00|82.34|79.94|82.6|80.2|83.14|80.74|81.86|79.46|0
1636045500000|2021-11-04 17:05:00|82.53|80.13|83.14|80.74|83.21|80.81|82.39|79.99|0
1636045800000|2021-11-04 17:10:00|83.21|80.81|83.69|81.29|83.82|81.42|83.14|80.74|0
1636046100000|2021-11-04 17:15:00|83.62|81.22|83.68|81.28|83.68|81.28|83.27|80.87|0
1636046400000|2021-11-04 17:20:00|83.75|81.35|83.68|81.28|83.89|81.49|83.14|80.74|0
1636046700000|2021-11-04 17:25:00|83.55|81.15|83.96|81.56|83.96|81.56|83.41|81.01|0
1636047000000|2021-11-04 17:30:00|83.89|81.49|83.41|81.01|84.23|81.83|83.34|80.94|0
1636047300000|2021-11-04 17:35:00|83.47|81.07|83.82|81.42|83.88|81.48|83.13|80.73|0
1636047600000|2021-11-04 17:40:00|83.75|81.35|84.43|82.03|84.43|82.03|83.75|81.35|0
1636047900000|2021-11-04 17:45:00|84.36|81.96|84.09|81.69|84.71|82.31|84.09|81.69|0
1636048200000|2021-11-04 17:50:00|84.16|81.76|84.29|81.89|84.36|81.96|83.95|81.55|0
1636048500000|2021-11-04 17:55:00|84.36|81.96|84.5|82.1|84.78|82.38|84.36|81.96|0
1636048800000|2021-11-04 18:00:00|84.57|82.17|82.65|80.25|84.64|82.24|82.65|80.25|0
1636049100000|2021-11-04 18:05:00|82.72|80.32|83.81|81.41|83.95|81.55|82.58|80.18|0
1636049400000|2021-11-04 18:10:00|83.88|81.48|84.01|81.61|84.01|81.61|83.67|81.27|0
1636049700000|2021-11-04 18:15:00|83.94|81.54|83.67|81.27|84.01|81.61|83.05|80.65|0
1636050000000|2021-11-04 18:20:00|83.74|81.34|84.08|81.68|84.15|81.75|83.53|81.13|0
1636050300000|2021-11-04 18:25:00|84.15|81.75|83.84|81.44|84.28|81.88|83.67|81.27|0
1636050600000|2021-11-04 18:30:00|83.87|81.47|83.73|81.33|84.01|81.61|83.39|80.99|0
1636050900000|2021-11-04 18:35:00|83.66|81.26|83.73|81.33|84.08|81.68|83.59|81.19|0
1636051200000|2021-11-04 18:40:00|83.8|81.4|84.07|81.67|84.14|81.74|83.8|81.4|0
1636051500000|2021-11-04 18:45:00|84.14|81.74|84.07|81.67|84.28|81.88|83.93|81.53|0
1636051800000|2021-11-04 18:50:00|84.14|81.74|83.8|81.4|84.42|82.02|83.8|81.4|0
1636052100000|2021-11-04 18:55:00|83.73|81.33|83.04|80.64|84|81.6|83.04|80.64|0
1636052400000|2021-11-04 19:00:00|83.11|80.71|82.97|80.57|83.59|81.19|82.63|80.23|0
1636052700000|2021-11-04 19:05:00|82.9|80.5|82.83|80.43|83.18|80.78|82.49|80.09|0
1636053000000|2021-11-04 19:10:00|82.97|80.57|83.45|81.05|83.58|81.18|82.9|80.5|0
1636053300000|2021-11-04 19:15:00|83.52|81.12|83.51|81.11|83.65|81.25|83.04|80.64|0
1636053600000|2021-11-04 19:20:00|83.45|81.05|83.79|81.39|84.13|81.73|83.45|81.05|0
1636053900000|2021-11-04 19:25:00|83.75|81.35|83.65|81.25|84.13|81.73|83.44|81.04|0
1636054200000|2021-11-04 19:30:00|83.79|81.39|84.2|81.8|84.27|81.87|83.65|81.25|0
1636054500000|2021-11-04 19:35:00|84.13|81.73|83.51|81.11|84.27|81.87|83.51|81.11|0
1636054800000|2021-11-04 19:40:00|83.58|81.18|81.96|79.56|83.65|81.25|81.35|78.95|0
1636055100000|2021-11-04 19:45:00|82.02|79.62|83.25|80.85|83.32|80.92|81.82|79.42|0
1636055400000|2021-11-04 19:50:00|83.46|81.06|84.01|81.61|84.01|81.61|83.04|80.64|0
1636055700000|2021-11-04 19:55:00|83.8|81.4|84.84|82.44|84.91|82.51|83.11|80.71|0
1636056000000|2021-11-04 20:00:00|85.05|82.65|84.31|81.91|85.34|82.94|84.21|81.81|0
1636056300000|2021-11-04 20:05:00|84.38|81.98|84.38|81.98|84.66|82.26|84.24|81.84|0
1636056600000|2021-11-04 20:10:00|84.45|82.05|84.79|82.39|84.86|82.46|84.31|81.91|0
1636056900000|2021-11-04 20:15:00|84.85|82.05|84.99|82.19|85.06|82.26|84.78|81.98|0
1636057200000|2021-11-04 20:20:00|84.92|82.12|85.06|82.26|85.13|82.33|84.92|82.12|0
1636057500000|2021-11-04 20:25:00|85.13|82.33|85.06|82.26|85.13|82.33|85.06|82.26|0
1636057800000|2021-11-04 20:30:00|85.13|82.33|85.75|82.95|85.75|82.95|85.13|82.33|0
1636058100000|2021-11-04 20:35:00|85.82|83.02|85.06|82.26|85.96|83.16|85.06|82.26|0
1636058400000|2021-11-04 20:40:00|85.12|82.32|85.05|82.25|85.12|82.32|84.98|82.18|0
1636058700000|2021-11-04 20:45:00|84.98|82.18|84.77|81.97|85.19|82.39|84.77|81.97|0
1636059000000|2021-11-04 20:50:00|84.84|82.04|84.98|82.18|84.98|82.18|84.71|81.91|0
1636059300000|2021-11-04 20:55:00|85.05|82.25|84.94|82.14|85.19|82.39|84.84|82.04|0
1636059600000|2021-11-04 21:00:00|84.96|82.16|84.92|82.12|85.03|82.23|84.92|82.12|0
1636059900000|2021-11-04 21:05:00|84.91|82.11|84.94|82.14|84.96|82.16|84.86|82.06|0
1636060200000|2021-11-04 21:10:00|84.91|82.11|85.05|82.25|85.07|82.27|84.91|82.11|0
1636060500000|2021-11-04 21:15:00|85.03|82.23|85.05|82.25|85.05|82.25|85.03|82.23|0
1636061100000|2021-11-04 21:25:00|85.06|82.26|85.05|82.25|85.06|82.26|85.05|82.25|0
1636061400000|2021-11-04 21:30:00|85.06|82.26|85.07|82.27|85.07|82.27|85.05|82.25|0
1636061700000|2021-11-04 21:35:00|85.06|82.26|85.12|82.32|85.12|82.32|85.06|82.26|0
1636062000000|2021-11-04 21:40:00|84.78|81.98|85.02|82.22|85.02|82.22|84.78|81.98|0
1636062300000|2021-11-04 21:45:00|84.95|82.15|85|82.2|85.02|82.22|84.95|82.15|0
1636062600000|2021-11-04 21:50:00|84.99|82.19|85|82.2|85|82.2|84.94|82.14|0
1636062900000|2021-11-04 21:55:00|84.94|82.14|84.83|82.03|85|82.2|84.83|82.03|0
1636063200000|2021-11-04 22:00:00|84.37|81.57|84.48|81.68|84.83|82.03|84.37|81.57|0
1636063500000|2021-11-04 22:05:00|84.41|81.61|84.48|81.68|84.55|81.75|84.41|81.61|0
1636063800000|2021-11-04 22:10:00|84.55|81.75|84.75|81.95|84.75|81.95|84.55|81.75|0
1636064100000|2021-11-04 22:15:00|84.72|81.92|85.03|82.23|85.03|82.23|84.61|81.81|0
1636064400000|2021-11-04 22:20:00|84.89|82.09|85.38|82.58|85.38|82.58|84.89|82.09|0
1636064700000|2021-11-04 22:25:00|85.45|82.65|85.51|82.71|85.79|82.99|85.45|82.65|0
1636065000000|2021-11-04 22:30:00|85.58|82.78|85.44|82.64|85.72|82.92|85.37|82.57|0
1636065300000|2021-11-04 22:35:00|85.51|82.71|85.44|82.64|85.72|82.92|85.44|82.64|0
1636065600000|2021-11-04 22:40:00|85.37|82.57|85.23|82.43|85.37|82.57|85.16|82.36|0
1636065900000|2021-11-04 22:45:00|85.3|82.5|85.58|82.78|85.58|82.78|85.23|82.43|0
1636066200000|2021-11-04 22:50:00|85.65|82.85|85.37|82.57|85.72|82.92|85.3|82.5|0
1636066500000|2021-11-04 22:55:00|85.44|82.64|85.51|82.71|85.58|82.78|85.44|82.64|0
1636066800000|2021-11-04 23:00:00|85.58|82.78|85.43|82.63|85.58|82.78|85.3|82.5|0
1636067100000|2021-11-04 23:05:00|85.36|82.56|85.64|82.84|85.64|82.84|85.36|82.56|0
1636067400000|2021-11-04 23:10:00|85.57|82.77|85.5|82.7|85.57|82.77|85.5|82.7|0
1636067700000|2021-11-04 23:15:00|85.43|82.63|85.32|82.52|85.43|82.63|85.29|82.49|0
1636068000000|2021-11-04 23:20:00|85.29|82.49|85.22|82.42|85.29|82.49|85.15|82.35|0
1636068300000|2021-11-04 23:25:00|85.29|82.49|85.08|82.28|85.29|82.49|85.08|82.28|0
1636068600000|2021-11-04 23:30:00|85.15|82.35|85.57|82.77|85.64|82.84|85.01|82.21|0
1636068900000|2021-11-04 23:35:00|85.64|82.84|85.36|82.56|85.64|82.84|85.29|82.49|0
1636069200000|2021-11-04 23:40:00|85.29|82.49|85.49|82.69|85.63|82.83|85.29|82.49|0
1636069500000|2021-11-04 23:45:00|85.63|82.83|85.63|82.83|85.7|82.9|85.56|82.76|0
1636069800000|2021-11-04 23:50:00|85.7|82.9|86.12|83.32|86.12|83.32|85.7|82.9|0
1636070100000|2021-11-04 23:55:00|86.19|83.39|86.05|83.25|86.19|83.39|85.91|83.11|0
1636070400000|2021-11-05 00:00:00|86.01|83.21|85.77|82.97|86.05|83.25|85.7|82.9|0
1636070700000|2021-11-05 00:05:00|85.84|83.04|85.63|82.83|85.91|83.11|85.42|82.62|0
1636071000000|2021-11-05 00:10:00|85.56|82.76|85.35|82.55|85.7|82.9|85.35|82.55|0
1636071300000|2021-11-05 00:15:00|85.42|82.62|85.62|82.82|85.77|82.97|85.35|82.55|0
1636071600000|2021-11-05 00:20:00|85.55|82.75|85.55|82.75|85.62|82.82|85.34|82.54|0
1636071900000|2021-11-05 00:25:00|85.48|82.68|85.13|82.33|85.48|82.68|84.99|82.19|0
1636072200000|2021-11-05 00:30:00|85.06|82.26|84.65|81.85|85.13|82.33|84.65|81.85|0
1636072500000|2021-11-05 00:35:00|84.71|81.91|84.64|81.84|84.71|81.91|84.51|81.71|0
1636072800000|2021-11-05 00:40:00|84.57|81.77|84.71|81.91|84.71|81.91|84.37|81.57|0
1636073100000|2021-11-05 00:45:00|84.64|81.84|84.71|81.91|84.78|81.98|84.5|81.7|0
1636073400000|2021-11-05 00:50:00|84.64|81.84|84.71|81.91|84.71|81.91|84.5|81.7|0
1636073700000|2021-11-05 00:55:00|84.78|81.98|84.85|82.05|84.92|82.12|84.74|81.94|0
1636074000000|2021-11-05 01:00:00|84.92|82.12|84.15|81.35|84.99|82.19|84.15|81.35|0
1636074300000|2021-11-05 01:05:00|84.22|81.42|84.57|81.77|84.64|81.84|84.15|81.35|0
1636074600000|2021-11-05 01:10:00|84.64|81.84|84.77|81.97|84.84|82.04|84.5|81.7|0
1636074900000|2021-11-05 01:15:00|84.84|82.04|84.91|82.11|85.19|82.39|84.84|82.04|0
1636075200000|2021-11-05 01:20:00|84.84|82.04|85.15|82.35|85.19|82.39|84.77|81.97|0
1636075500000|2021-11-05 01:25:00|85.12|82.32|84.84|82.04|85.19|82.39|84.7|81.9|0
1636075800000|2021-11-05 01:30:00|84.77|81.97|84.35|81.55|84.84|82.04|84.35|81.55|0
1636076100000|2021-11-05 01:35:00|84.42|81.62|84.01|81.21|84.63|81.83|83.87|81.07|0
1636076400000|2021-11-05 01:40:00|83.94|81.14|84.14|81.34|84.28|81.48|83.94|81.14|0
1636076700000|2021-11-05 01:45:00|84.21|81.41|84.42|81.62|84.56|81.76|84.14|81.34|0
1636077000000|2021-11-05 01:50:00|84.49|81.69|84.28|81.48|84.56|81.76|84.21|81.41|0
1636077300000|2021-11-05 01:55:00|84.24|81.44|84.07|81.27|84.24|81.44|83.93|81.13|0
1636077600000|2021-11-05 02:00:00|84|81.2|84.21|81.41|84.21|81.41|83.93|81.13|0
1636077900000|2021-11-05 02:05:00|84.28|81.48|84.48|81.68|84.55|81.75|84.27|81.47|0
1636078200000|2021-11-05 02:10:00|84.51|81.71|84.48|81.68|84.62|81.82|84.41|81.61|0
1636078500000|2021-11-05 02:15:00|84.55|81.75|84.34|81.54|84.55|81.75|84.27|81.47|0
1636078800000|2021-11-05 02:20:00|84.41|81.61|84.48|81.68|84.48|81.68|84.27|81.47|0
1636079100000|2021-11-05 02:25:00|84.55|81.75|84.82|82.02|84.82|82.02|84.55|81.75|0
1636079400000|2021-11-05 02:30:00|84.75|81.95|84.54|81.74|84.82|82.02|84.54|81.74|0
1636079700000|2021-11-05 02:35:00|84.61|81.81|84.61|81.81|84.68|81.88|84.54|81.74|0
1636080000000|2021-11-05 02:40:00|84.54|81.74|84.75|81.95|84.82|82.02|84.54|81.74|0
1636080300000|2021-11-05 02:45:00|84.68|81.88|84.89|82.09|85.1|82.3|84.61|81.81|0
1636080600000|2021-11-05 02:50:00|84.96|82.16|84.89|82.09|84.96|82.16|84.82|82.02|0
1636080900000|2021-11-05 02:55:00|84.82|82.02|84.75|81.95|84.95|82.15|84.75|81.95|0
1636081200000|2021-11-05 03:00:00|84.95|82.15|84.88|82.08|85.09|82.29|84.81|82.01|0
1636081500000|2021-11-05 03:05:00|84.81|82.01|84.92|82.12|84.95|82.15|84.81|82.01|0
1636081800000|2021-11-05 03:10:00|84.95|82.15|84.95|82.15|85.02|82.22|84.81|82.01|0
1636082100000|2021-11-05 03:15:00|84.88|82.08|84.95|82.15|85.02|82.22|84.88|82.08|0
1636082400000|2021-11-05 03:20:00|84.88|82.08|84.88|82.08|85.02|82.22|84.81|82.01|0
1636082700000|2021-11-05 03:25:00|84.95|82.15|84.88|82.08|85.02|82.22|84.88|82.08|0
1636083000000|2021-11-05 03:30:00|84.84|82.04|84.88|82.08|84.95|82.15|84.81|82.01|0
1636083300000|2021-11-05 03:35:00|84.87|82.07|84.87|82.07|84.87|82.07|84.8|82|0
1636083600000|2021-11-05 03:40:00|84.8|82|84.46|81.66|84.8|82|84.32|81.52|0
1636083900000|2021-11-05 03:45:00|84.39|81.59|84.66|81.86|84.73|81.93|84.39|81.59|0
1636084200000|2021-11-05 03:50:00|84.73|81.93|84.8|82|84.8|82|84.66|81.86|0
1636084500000|2021-11-05 03:55:00|84.87|82.07|84.87|82.07|84.94|82.14|84.87|82.07|0
1636084800000|2021-11-05 04:00:00|84.8|82|84.87|82.07|84.87|82.07|84.8|82|0
1636085100000|2021-11-05 04:05:00|84.94|82.14|85.07|82.27|85.07|82.27|84.87|82.07|0
1636085400000|2021-11-05 04:10:00|85|82.2|85.07|82.27|85.14|82.34|85|82.2|0
1636085700000|2021-11-05 04:15:00|85.14|82.34|85|82.2|85.14|82.34|85|82.2|0
1636086000000|2021-11-05 04:20:00|85.07|82.27|85|82.2|85.07|82.27|85|82.2|0
1636086300000|2021-11-05 04:25:00|84.96|82.16|85|82.2|85|82.2|84.93|82.13|0
1636086600000|2021-11-05 04:30:00|85.07|82.27|85.14|82.34|85.21|82.41|85|82.2|0
1636086900000|2021-11-05 04:35:00|85.17|82.37|85.28|82.48|85.35|82.55|85.07|82.27|0
1636087200000|2021-11-05 04:40:00|85.21|82.41|85.13|82.33|85.21|82.41|85.1|82.3|0
1636087500000|2021-11-05 04:45:00|85.2|82.4|85.13|82.33|85.2|82.4|85.13|82.33|0
1636087800000|2021-11-05 04:50:00|85.2|82.4|85.2|82.4|85.2|82.4|85.13|82.33|0
1636088100000|2021-11-05 04:55:00|85.27|82.47|85.2|82.4|85.27|82.47|85.16|82.36|0
1636088400000|2021-11-05 05:00:00|85.13|82.33|85.13|82.33|85.27|82.47|85.13|82.33|0
1636088700000|2021-11-05 05:05:00|85.06|82.26|85.06|82.26|85.2|82.4|84.92|82.12|0
1636089000000|2021-11-05 05:10:00|84.99|82.19|85.06|82.26|85.13|82.33|84.92|82.12|0
1636089300000|2021-11-05 05:15:00|85.02|82.22|85.06|82.26|85.13|82.33|84.99|82.19|0
1636089600000|2021-11-05 05:20:00|85.13|82.33|84.98|82.18|85.13|82.33|84.98|82.18|0
1636089900000|2021-11-05 05:25:00|85.05|82.25|85.12|82.32|85.19|82.39|84.98|82.18|0
1636090200000|2021-11-05 05:30:00|85.19|82.39|85.05|82.25|85.19|82.39|85.02|82.22|0
1636090500000|2021-11-05 05:35:00|85.12|82.32|85.19|82.39|85.19|82.39|85.05|82.25|0
1636090800000|2021-11-05 05:40:00|85.15|82.35|85.05|82.25|85.15|82.35|85.05|82.25|0
1636091100000|2021-11-05 05:45:00|85.01|82.21|84.98|82.18|85.05|82.25|84.91|82.11|0
1636091400000|2021-11-05 05:50:00|85.05|82.25|86.27|83.47|86.41|83.61|85.05|82.25|0
1636091700000|2021-11-05 05:55:00|86.2|83.4|86.2|83.4|86.27|83.47|86.13|83.33|0
1636092000000|2021-11-05 06:00:00|86.13|83.33|86.2|83.4|86.34|83.54|85.92|83.12|0
1636092300000|2021-11-05 06:05:00|86.13|83.33|86.2|83.4|86.2|83.4|86.06|83.26|0
1636092600000|2021-11-05 06:10:00|86.13|83.33|86.27|83.47|86.34|83.54|86.09|83.29|0
1636092900000|2021-11-05 06:15:00|86.2|83.4|86.27|83.47|86.27|83.47|86.13|83.33|0
1636093200000|2021-11-05 06:20:00|86.2|83.4|86.06|83.26|86.2|83.4|86.06|83.26|0
1636093500000|2021-11-05 06:25:00|85.99|83.19|85.91|83.11|86.06|83.26|85.91|83.11|0
1636093800000|2021-11-05 06:30:00|85.85|83.05|85.77|82.97|85.91|83.11|85.77|82.97|0
1636094100000|2021-11-05 06:35:00|85.84|83.04|85.91|83.11|86.05|83.25|85.77|82.97|0
1636094400000|2021-11-05 06:40:00|85.98|83.18|86.05|83.25|86.05|83.25|85.91|83.11|0
1636094700000|2021-11-05 06:45:00|85.98|83.18|85.7|82.9|85.98|83.18|85.7|82.9|0
1636095000000|2021-11-05 06:50:00|85.66|82.86|85.84|83.04|85.84|83.04|85.63|82.83|0
1636095300000|2021-11-05 06:55:00|85.8|83|85.98|83.18|85.98|83.18|85.63|82.83|0
1636095600000|2021-11-05 07:00:00|85.91|83.11|85.63|82.83|85.91|83.11|85.49|82.69|0
1636095900000|2021-11-05 07:05:00|85.43|83.03|85.29|82.89|85.5|83.1|85.22|82.82|0
1636096200000|2021-11-05 07:10:00|85.22|82.82|85.22|82.82|85.36|82.96|85.15|82.75|0
1636096500000|2021-11-05 07:15:00|85.15|82.75|85.14|82.74|85.35|82.95|85.14|82.74|0
1636096800000|2021-11-05 07:20:00|85.21|82.81|85.28|82.88|85.35|82.95|85.14|82.74|0
1636097100000|2021-11-05 07:25:00|85.21|82.81|84.93|82.53|85.21|82.81|84.86|82.46|0
1636097400000|2021-11-05 07:30:00|84.9|82.5|84.45|82.05|84.93|82.53|84.45|82.05|0
1636097700000|2021-11-05 07:35:00|84.52|82.12|84.58|82.18|84.72|82.32|84.45|82.05|0
1636098000000|2021-11-05 07:40:00|84.52|82.12|84.65|82.25|84.72|82.32|84.38|81.98|0
1636098300000|2021-11-05 07:45:00|84.72|82.32|84.79|82.39|84.79|82.39|84.65|82.25|0
1636098600000|2021-11-05 07:50:00|84.86|82.46|84.93|82.53|85|82.6|84.86|82.46|0
1636098900000|2021-11-05 07:55:00|84.96|82.56|85.13|82.73|85.27|82.87|84.96|82.56|0
1636099200000|2021-11-05 08:00:00|85.34|82.94|85.76|83.36|85.76|83.36|85.2|82.8|0
1636099500000|2021-11-05 08:05:00|85.69|83.29|85.97|83.57|86.04|83.64|85.62|83.22|0
1636099800000|2021-11-05 08:10:00|86.04|83.64|86.53|84.13|86.6|84.2|85.48|83.08|0
1636100100000|2021-11-05 08:15:00|86.6|84.2|86.6|84.2|86.74|84.34|86.39|83.99|0
1636100400000|2021-11-05 08:20:00|86.67|84.27|86.74|84.34|86.81|84.41|86.45|84.05|0
1636100700000|2021-11-05 08:25:00|86.81|84.41|86.31|83.91|86.88|84.48|86.1|83.7|0
1636101000000|2021-11-05 08:30:00|86.38|83.98|86.24|83.84|86.38|83.98|86.03|83.63|0
1636101300000|2021-11-05 08:35:00|86.2|83.8|86.24|83.84|86.52|84.12|86.2|83.8|0
1636101600000|2021-11-05 08:40:00|86.17|83.77|86.31|83.91|86.38|83.98|86.03|83.63|0
1636101900000|2021-11-05 08:45:00|86.27|83.87|86.24|83.84|86.38|83.98|86.24|83.84|0
1636102200000|2021-11-05 08:50:00|86.31|83.91|86.31|83.91|86.38|83.98|86.24|83.84|0
1636102500000|2021-11-05 08:55:00|86.34|83.94|86.23|83.83|86.34|83.94|86.02|83.62|0
1636102800000|2021-11-05 09:00:00|86.3|83.9|86.94|84.54|87.01|84.61|86.3|83.9|0
1636103100000|2021-11-05 09:05:00|87.01|84.61|86.79|84.39|87.01|84.61|86.65|84.25|0
1636103400000|2021-11-05 09:10:00|86.83|84.43|86.79|84.39|86.86|84.46|86.65|84.25|0
1636103700000|2021-11-05 09:15:00|86.86|84.46|86.79|84.39|86.93|84.53|86.72|84.32|0
1636104000000|2021-11-05 09:20:00|86.82|84.42|86.82|84.42|87|84.6|86.79|84.39|0
1636104300000|2021-11-05 09:25:00|86.79|84.39|87.28|84.88|87.49|85.09|86.79|84.39|0
1636104600000|2021-11-05 09:30:00|87.35|84.95|87.42|85.02|87.56|85.16|87.28|84.88|0
1636104900000|2021-11-05 09:35:00|87.35|84.95|87.56|85.16|87.63|85.23|87.21|84.81|0
1636105200000|2021-11-05 09:40:00|87.49|85.09|87.77|85.37|87.85|85.45|87.49|85.09|0
1636105500000|2021-11-05 09:45:00|87.85|85.45|88.2|85.8|88.27|85.87|87.77|85.37|0
1636105800000|2021-11-05 09:50:00|88.13|85.73|88.27|85.87|88.48|86.08|88.13|85.73|0
1636106100000|2021-11-05 09:55:00|88.34|85.94|88.63|86.23|88.77|86.37|88.34|85.94|0
1636106400000|2021-11-05 10:00:00|88.55|86.15|88.72|86.32|89.56|87.16|88.55|86.15|0
1636106700000|2021-11-05 10:05:00|88.65|86.25|88.87|86.47|88.94|86.54|88.58|86.18|0
1636107000000|2021-11-05 10:10:00|88.94|86.54|88.79|86.39|88.94|86.54|88.72|86.32|0
1636107300000|2021-11-05 10:15:00|88.86|86.46|89.08|86.68|89.29|86.89|88.79|86.39|0
1636107600000|2021-11-05 10:20:00|89.15|86.75|89.29|86.89|89.36|86.96|89.08|86.68|0
1636107900000|2021-11-05 10:25:00|89.22|86.82|89.15|86.75|89.43|87.03|89.08|86.68|0
1636108200000|2021-11-05 10:30:00|89.08|86.68|89|86.6|89.08|86.68|88.86|86.46|0
1636108500000|2021-11-05 10:35:00|89.07|86.67|89.07|86.67|89.14|86.74|88.93|86.53|0
1636108800000|2021-11-05 10:40:00|89.14|86.74|88.89|86.49|89.14|86.74|88.86|86.46|0
1636109100000|2021-11-05 10:45:00|88.86|86.46|89.07|86.67|89.14|86.74|88.86|86.46|0
1636109400000|2021-11-05 10:50:00|89.14|86.74|89.43|87.03|89.5|87.1|89.07|86.67|0
1636109700000|2021-11-05 10:55:00|89.36|86.96|89.43|87.03|89.5|87.1|89.21|86.81|0
1636110000000|2021-11-05 11:00:00|89.5|87.1|89.42|87.02|89.64|87.24|89.21|86.81|0
1636110300000|2021-11-05 11:05:00|89.35|86.95|89.5|87.1|89.64|87.24|89.35|86.95|0
1636110600000|2021-11-05 11:10:00|89.57|87.17|89.21|86.81|90.07|87.67|88.99|86.59|0
1636110900000|2021-11-05 11:15:00|89.13|86.73|89.06|86.66|89.13|86.73|88.85|86.45|0
1636111200000|2021-11-05 11:20:00|88.85|86.45|88.56|86.16|89.06|86.66|88.56|86.16|0
1636111500000|2021-11-05 11:25:00|88.63|86.23|88.27|85.87|88.92|86.52|88.09|85.69|0
1636111800000|2021-11-05 11:30:00|88.2|85.8|88.7|86.3|88.91|86.51|88.13|85.73|0
1636112100000|2021-11-05 11:35:00|88.77|86.37|88.98|86.58|89.06|86.66|88.77|86.37|0
1636112400000|2021-11-05 11:40:00|89.06|86.66|89.09|86.69|89.13|86.73|88.84|86.44|0
1636112700000|2021-11-05 11:45:00|89.13|86.73|88.98|86.58|89.2|86.8|88.98|86.58|0
1636113000000|2021-11-05 11:50:00|88.91|86.51|88.98|86.58|88.98|86.58|88.77|86.37|0
1636113300000|2021-11-05 11:55:00|89.05|86.65|89.12|86.72|89.12|86.72|88.91|86.51|0
1636113600000|2021-11-05 12:00:00|89.19|86.79|88.91|86.51|89.27|86.87|88.83|86.43|0
1636113900000|2021-11-05 12:05:00|88.98|86.58|88.9|86.5|89.19|86.79|88.83|86.43|0
1636114200000|2021-11-05 12:10:00|88.83|86.43|89.12|86.72|89.33|86.93|88.83|86.43|0
1636114500000|2021-11-05 12:15:00|89.05|86.65|89.26|86.86|89.33|86.93|88.9|86.5|0
1636114800000|2021-11-05 12:20:00|89.19|86.79|89.4|87|89.4|87|89.12|86.72|0
1636115100000|2021-11-05 12:25:00|89.33|86.93|89.33|86.93|89.55|87.15|89.26|86.86|0
1636115400000|2021-11-05 12:30:00|89.29|86.89|90.36|87.96|90.44|88.04|88.63|86.23|0
1636115700000|2021-11-05 12:35:00|90.44|88.04|89.21|86.81|92.19|89.79|89.14|86.74|0
1636116000000|2021-11-05 12:40:00|89.28|86.88|89.57|87.17|89.79|87.39|89.06|86.66|0
1636116300000|2021-11-05 12:45:00|89.5|87.1|90|87.6|90.08|87.68|89.06|86.66|0
1636116600000|2021-11-05 12:50:00|90.08|87.68|90.51|88.11|90.51|88.11|89.71|87.31|0
1636116900000|2021-11-05 12:55:00|90.44|88.04|90.15|87.75|90.44|88.04|90|87.6|0
1636117200000|2021-11-05 13:00:00|90.22|87.82|90.22|87.82|90.44|88.04|89.71|87.31|0
1636117500000|2021-11-05 13:05:00|90.15|87.75|90.29|87.89|90.36|87.96|90.07|87.67|0
1636117800000|2021-11-05 13:10:00|90.36|87.96|90.51|88.11|90.51|88.11|90|87.6|0
1636118100000|2021-11-05 13:15:00|90.43|88.03|90.58|88.18|90.73|88.33|90.43|88.03|0
1636118400000|2021-11-05 13:20:00|90.65|88.25|91.53|89.13|91.6|89.2|90.65|88.25|0
1636118700000|2021-11-05 13:25:00|91.38|88.98|91.38|88.98|91.75|89.35|91.16|88.76|0
1636119000000|2021-11-05 13:30:00|91.31|88.91|92.49|90.09|92.56|90.16|90.58|88.18|0
1636119300000|2021-11-05 13:35:00|92.56|90.16|98.09|95.69|98.55|96.15|92.56|90.16|0
1636119600000|2021-11-05 13:40:00|98.25|95.85|99.39|96.99|99.47|97.07|98.25|95.85|0
1636119900000|2021-11-05 13:45:00|99.54|97.14|98.4|96|99.62|97.22|97.86|95.46|0
1636120200000|2021-11-05 13:50:00|98.7|96.3|98.17|95.77|98.7|96.3|97.94|95.54|0
1636120500000|2021-11-05 13:55:00|98.09|95.69|99.23|96.83|99.23|96.83|98.01|95.61|0
1636120800000|2021-11-05 14:00:00|99.16|96.76|100.31|97.91|100.46|98.06|98.93|96.53|0
1636121100000|2021-11-05 14:05:00|100.46|98.06|99.48|97.08|100.46|98.06|99.4|97|0
1636121400000|2021-11-05 14:10:00|99.55|97.15|99.44|97.04|99.67|97.27|98.76|96.36|0
1636121700000|2021-11-05 14:15:00|99.6|97.2|99.29|96.89|99.9|97.5|99.14|96.74|0
1636122000000|2021-11-05 14:20:00|99.21|96.81|98.75|96.35|99.29|96.89|98.75|96.35|0
1636122300000|2021-11-05 14:25:00|98.83|96.43|98.37|95.97|98.83|96.43|97.91|95.51|0
1636122600000|2021-11-05 14:30:00|98.45|96.05|98.37|95.97|99.06|96.66|98.37|95.97|0
1636122900000|2021-11-05 14:35:00|98.44|96.04|98.75|96.35|99.36|96.96|98.37|95.97|0
1636123200000|2021-11-05 14:40:00|98.82|96.42|99.05|96.65|99.28|96.88|98.44|96.04|0
1636123500000|2021-11-05 14:45:00|99.13|96.73|98.97|96.57|99.51|97.11|98.97|96.57|0
1636123800000|2021-11-05 14:50:00|99.05|96.65|99.13|96.73|99.36|96.96|98.9|96.5|0
1636124100000|2021-11-05 14:55:00|99.05|96.65|98.74|96.34|99.28|96.88|98.29|95.89|0
1636124400000|2021-11-05 15:00:00|98.82|96.42|98.51|96.11|99.2|96.8|98.51|96.11|0
1636124700000|2021-11-05 15:05:00|98.59|96.19|98.97|96.57|99.08|96.68|98.59|96.19|0
1636125000000|2021-11-05 15:10:00|99.04|96.64|98.81|96.41|99.43|97.03|98.81|96.41|0
1636125300000|2021-11-05 15:15:00|98.74|96.34|98.51|96.11|98.89|96.49|98.36|95.96|0
1636125600000|2021-11-05 15:20:00|98.43|96.03|98.2|95.8|98.66|96.26|98.05|95.65|0
1636125900000|2021-11-05 15:25:00|98.13|95.73|97.29|94.89|98.28|95.88|97.21|94.81|0
1636126200000|2021-11-05 15:30:00|97.21|94.81|97.82|95.42|98.12|95.72|97.21|94.81|0
1636126500000|2021-11-05 15:35:00|97.89|95.49|98.04|95.64|98.2|95.8|97.36|94.96|0
1636126800000|2021-11-05 15:40:00|98.12|95.72|97.59|95.19|98.12|95.72|97.29|94.89|0
1636127100000|2021-11-05 15:45:00|97.44|95.04|98.27|95.87|98.58|96.18|97.13|94.73|0
1636127400000|2021-11-05 15:50:00|98.19|95.79|97.21|94.81|98.27|95.87|96.91|94.51|0
1636127700000|2021-11-05 15:55:00|97.28|94.88|96.38|93.98|97.51|95.11|96.38|93.98|0
1636128000000|2021-11-05 16:00:00|96.23|93.83|97.05|94.65|97.28|94.88|96.15|93.75|0
1636128300000|2021-11-05 16:05:00|97.13|94.73|96.83|94.43|97.2|94.8|96.45|94.05|0
1636128600000|2021-11-05 16:10:00|96.9|94.5|96.6|94.2|97.2|94.8|96.22|93.82|0
1636128900000|2021-11-05 16:15:00|96.67|94.27|96.75|94.35|96.9|94.5|96.37|93.97|0
1636129200000|2021-11-05 16:20:00|96.82|94.42|96.75|94.35|97.12|94.72|96.67|94.27|0
1636129500000|2021-11-05 16:25:00|96.67|94.27|97.56|95.16|99.48|97.08|96.21|93.81|0
1636129800000|2021-11-05 16:30:00|97.48|95.08|97.86|95.46|97.94|95.54|97.48|95.08|0
1636130100000|2021-11-05 16:35:00|97.79|95.39|97.33|94.93|98.01|95.61|96.73|94.33|0
1636130400000|2021-11-05 16:40:00|97.41|95.01|96.65|94.25|97.41|95.01|96.58|94.18|0
1636130700000|2021-11-05 16:45:00|96.58|94.18|96.2|93.8|96.58|94.18|96.05|93.65|0
1636131000000|2021-11-05 16:50:00|96.28|93.88|96.35|93.95|96.65|94.25|95.68|93.28|0
1636131300000|2021-11-05 16:55:00|96.42|94.02|95.75|93.35|96.5|94.1|95.3|92.9|0
1636131600000|2021-11-05 17:00:00|95.82|93.42|96.12|93.72|96.27|93.87|95.3|92.9|0
1636131900000|2021-11-05 17:05:00|96.05|93.65|94.49|92.09|96.2|93.8|94.49|92.09|0
1636132200000|2021-11-05 17:10:00|94.56|92.16|93.75|91.35|94.78|92.38|93.38|90.98|0
1636132500000|2021-11-05 17:15:00|93.67|91.27|96.17|93.77|96.39|93.99|92.5|90.1|0
1636132800000|2021-11-05 17:20:00|96.24|93.84|93.1|90.7|96.24|93.84|93.1|90.7|0
1636133100000|2021-11-05 17:25:00|93.03|90.63|92.02|89.62|93.03|90.63|90.11|87.71|0
1636133400000|2021-11-05 17:30:00|92.09|89.69|92.72|90.32|94.13|91.73|92|89.6|0
1636133700000|2021-11-05 17:35:00|92.65|90.25|91.7|89.3|92.8|90.4|91.49|89.09|0
1636134000000|2021-11-05 17:40:00|91.78|89.38|91.56|89.16|92.07|89.67|91.27|88.87|0
1636134300000|2021-11-05 17:45:00|91.63|89.23|91.48|89.08|91.7|89.3|90.48|88.08|0
1636134600000|2021-11-05 17:50:00|91.34|88.94|92.79|90.39|92.86|90.46|91.27|88.87|0
1636134900000|2021-11-05 17:55:00|92.72|90.32|93.59|91.19|93.59|91.19|92.13|89.73|0
1636135200000|2021-11-05 18:00:00|93.45|91.05|93.81|91.41|93.89|91.49|92.93|90.53|0
1636135500000|2021-11-05 18:05:00|93.74|91.34|94.4|92|94.84|92.44|93.74|91.34|0
1636135800000|2021-11-05 18:10:00|94.33|91.93|94.84|92.44|94.99|92.59|94.03|91.63|0
1636136100000|2021-11-05 18:15:00|94.77|92.37|93.48|91.08|95.94|93.54|92.15|89.75|0
1636136400000|2021-11-05 18:20:00|93.45|91.05|92.09|89.69|93.63|91.23|92.09|89.69|0
1636136700000|2021-11-05 18:25:00|92.16|89.76|93.33|90.93|93.41|91.01|91.94|89.54|0
1636137000000|2021-11-05 18:30:00|93.41|91.01|93.19|90.79|93.48|91.08|92.89|90.49|0
1636137300000|2021-11-05 18:35:00|93.26|90.86|94.52|92.12|94.74|92.34|92.38|89.98|0
1636137600000|2021-11-05 18:40:00|94.59|92.19|94.44|92.04|94.74|92.34|94.08|91.68|0
1636137900000|2021-11-05 18:45:00|94.37|91.97|94.67|92.27|95.04|92.64|94.37|91.97|0
1636138200000|2021-11-05 18:50:00|94.78|92.38|94.96|92.56|95.03|92.63|94.29|91.89|0
1636138500000|2021-11-05 18:55:00|95.03|92.63|94.74|92.34|95.03|92.63|94.44|92.04|0
1636138800000|2021-11-05 19:00:00|94.88|92.48|93.19|90.79|94.96|92.56|92.68|90.28|0
1636139100000|2021-11-05 19:05:00|93.12|90.72|94.14|91.74|94.29|91.89|92.75|90.35|0
1636139400000|2021-11-05 19:10:00|94.22|91.82|94.58|92.18|94.58|92.18|93.85|91.45|0
1636139700000|2021-11-05 19:15:00|94.51|92.11|94.29|91.89|94.58|92.18|93.85|91.45|0
1636140000000|2021-11-05 19:20:00|94.21|91.81|93.84|91.44|94.29|91.89|93.4|91|0
1636140300000|2021-11-05 19:25:00|93.7|91.3|93.47|91.07|93.77|91.37|92.96|90.56|0
1636140600000|2021-11-05 19:30:00|93.7|91.3|95.1|92.7|95.1|92.7|93.18|90.78|0
1636140900000|2021-11-05 19:35:00|95.17|92.77|95.69|93.29|96.14|93.74|95.1|92.7|0
1636141200000|2021-11-05 19:40:00|95.77|93.37|94.28|91.88|95.77|93.37|94.06|91.66|0
1636141500000|2021-11-05 19:45:00|94.21|91.81|93.91|91.51|95.17|92.77|93.76|91.36|0
1636141800000|2021-11-05 19:50:00|94.06|91.66|93.84|91.44|95.02|92.62|93.69|91.29|0
1636142100000|2021-11-05 19:55:00|93.69|91.29|94.13|91.73|94.57|92.17|93.54|91.14|0
1636142400000|2021-11-05 20:00:00|94.28|91.88|93.76|91.36|94.28|91.88|92.95|90.55|0
1636142700000|2021-11-05 20:05:00|93.83|91.43|93.32|90.92|93.83|91.43|93.1|90.7|0
1636143000000|2021-11-05 20:10:00|93.28|90.88|92.58|90.18|93.28|90.88|92.51|90.11|0
1636358700000|2021-11-08 08:05:00|93.4|91|92.89|90.49|93.4|91|92.74|90.34|0
1636359000000|2021-11-08 08:10:00|92.82|90.42|93.33|90.93|93.4|91|92.6|90.2|0
1636359300000|2021-11-08 08:15:00|93.25|90.85|93.33|90.93|94.06|91.66|93.25|90.85|0
1636359600000|2021-11-08 08:20:00|93.25|90.85|93.03|90.63|93.25|90.85|92.81|90.41|0
1636359900000|2021-11-08 08:25:00|92.96|90.56|93.1|90.7|93.25|90.85|92.67|90.27|0
1636360200000|2021-11-08 08:30:00|93.18|90.78|93.06|90.66|93.25|90.85|92.88|90.48|0
1636360500000|2021-11-08 08:35:00|93.03|90.63|93.25|90.85|93.61|91.21|92.99|90.59|0
1636360800000|2021-11-08 08:40:00|93.32|90.92|93.69|91.29|93.69|91.29|93.1|90.7|0
1636361100000|2021-11-08 08:45:00|93.76|91.36|93.76|91.36|93.76|91.36|93.39|90.99|0
1636361400000|2021-11-08 08:50:00|93.83|91.43|94.34|91.94|94.34|91.94|93.68|91.28|0
1636361700000|2021-11-08 08:55:00|94.49|92.09|94.34|91.94|94.6|92.2|94.12|91.72|0
1636362000000|2021-11-08 09:00:00|94.42|92.02|95.01|92.61|95.23|92.83|94.2|91.8|0
1636362300000|2021-11-08 09:05:00|94.93|92.53|94.71|92.31|94.93|92.53|94.56|92.16|0
1636362600000|2021-11-08 09:10:00|94.64|92.24|95.23|92.83|95.3|92.9|94.64|92.24|0
1636362900000|2021-11-08 09:15:00|95.3|92.9|95.15|92.75|95.3|92.9|94.93|92.53|0
1636363200000|2021-11-08 09:20:00|95.23|92.83|95.45|93.05|95.45|93.05|95.23|92.83|0
1636363500000|2021-11-08 09:25:00|95.52|93.12|95.3|92.9|95.52|93.12|95.3|92.9|0
1636363800000|2021-11-08 09:30:00|95.22|92.82|95.33|92.93|95.56|93.16|95.22|92.82|0
1636364100000|2021-11-08 09:35:00|95.3|92.9|94.59|92.19|95.3|92.9|94.3|91.9|0
1636364400000|2021-11-08 09:40:00|94.52|92.12|94.29|91.89|94.52|92.12|94.22|91.82|0
1636364700000|2021-11-08 09:45:00|94.37|91.97|94.37|91.97|94.44|92.04|94.14|91.74|0
1636365000000|2021-11-08 09:50:00|94.29|91.89|94.22|91.82|94.37|91.97|94.07|91.67|0
1636365300000|2021-11-08 09:55:00|94.29|91.89|94.21|91.81|94.44|92.04|94.07|91.67|0
1636365600000|2021-11-08 10:00:00|94.14|91.74|94.14|91.74|94.29|91.89|94.07|91.67|0
1636365900000|2021-11-08 10:05:00|94.21|91.81|93.92|91.52|94.21|91.81|93.84|91.44|0
1636366200000|2021-11-08 10:10:00|93.84|91.44|93.99|91.59|94.06|91.66|93.77|91.37|0
1636366500000|2021-11-08 10:15:00|94.06|91.66|94.28|91.88|94.28|91.88|93.99|91.59|0
1636366800000|2021-11-08 10:20:00|94.36|91.96|94.43|92.03|94.43|92.03|94.13|91.73|0
1636367100000|2021-11-08 10:25:00|94.36|91.96|94.87|92.47|94.95|92.55|94.36|91.96|0
1636367400000|2021-11-08 10:30:00|94.8|92.4|94.72|92.32|94.87|92.47|94.65|92.25|0
1636367700000|2021-11-08 10:35:00|94.65|92.25|95.02|92.62|95.09|92.69|94.65|92.25|0
1636368000000|2021-11-08 10:40:00|95.05|92.65|94.57|92.17|95.09|92.69|94.57|92.17|0
1636368300000|2021-11-08 10:45:00|94.65|92.25|94.2|91.8|94.68|92.28|94.2|91.8|0
1636368600000|2021-11-08 10:50:00|94.27|91.87|94.42|92.02|94.42|92.02|94.2|91.8|0
1636368900000|2021-11-08 10:55:00|94.35|91.95|94.57|92.17|94.64|92.24|94.35|91.95|0
1636369200000|2021-11-08 11:00:00|94.64|92.24|94.64|92.24|94.75|92.35|94.64|92.24|0
1636369500000|2021-11-08 11:05:00|94.71|92.31|94.71|92.31|94.86|92.46|94.64|92.24|0
1636369800000|2021-11-08 11:10:00|94.64|92.24|94.49|92.09|94.71|92.31|94.42|92.02|0
1636370100000|2021-11-08 11:15:00|94.56|92.16|94.64|92.24|94.78|92.38|94.49|92.09|0
1636370400000|2021-11-08 11:20:00|94.71|92.31|94.37|91.97|94.86|92.46|94.34|91.94|0
1636370700000|2021-11-08 11:25:00|94.41|92.01|94.71|92.31|94.78|92.38|94.41|92.01|0
1636371000000|2021-11-08 11:30:00|94.78|92.38|94.08|91.68|94.78|92.38|94|91.6|0
1636371300000|2021-11-08 11:35:00|94.15|91.75|94.22|91.82|94.37|91.97|94.08|91.68|0
1636371600000|2021-11-08 11:40:00|94.3|91.9|94.37|91.97|94.45|92.05|94.22|91.82|0
1636371900000|2021-11-08 11:45:00|94.44|92.04|94.29|91.89|94.44|92.04|94.22|91.82|0
1636372200000|2021-11-08 11:50:00|94.33|91.93|94.29|91.89|94.44|92.04|94.22|91.82|0
1636372500000|2021-11-08 11:55:00|94.22|91.82|94.22|91.82|94.37|91.97|94.22|91.82|0
1636372800000|2021-11-08 12:00:00|94.29|91.89|93.92|91.52|94.29|91.89|93.55|91.15|0
1636373100000|2021-11-08 12:05:00|93.99|91.59|93.7|91.3|93.99|91.59|93.7|91.3|0
1636373400000|2021-11-08 12:10:00|93.62|91.22|93.99|91.59|93.99|91.59|93.62|91.22|0
1636373700000|2021-11-08 12:15:00|94.07|91.67|94.06|91.66|94.21|91.81|94.06|91.66|0
1636374000000|2021-11-08 12:20:00|94.14|91.74|93.91|91.51|94.14|91.74|93.91|91.51|0
1636374300000|2021-11-08 12:25:00|93.99|91.59|93.99|91.59|94.06|91.66|93.84|91.44|0
1636374600000|2021-11-08 12:30:00|94.21|91.81|94.06|91.66|94.36|91.96|93.99|91.59|0
1636374900000|2021-11-08 12:35:00|94.13|91.73|94.13|91.73|94.28|91.88|94.13|91.73|0
1636375200000|2021-11-08 12:40:00|94.21|91.81|93.87|91.47|94.21|91.81|93.76|91.36|0
1636375500000|2021-11-08 12:45:00|93.83|91.43|93.69|91.29|93.91|91.51|93.54|91.14|0
1636375800000|2021-11-08 12:50:00|93.61|91.21|93.68|91.28|93.76|91.36|93.54|91.14|0
1636376100000|2021-11-08 12:55:00|93.72|91.32|93.68|91.28|93.72|91.32|93.46|91.06|0
1636376400000|2021-11-08 13:00:00|93.72|91.32|93.98|91.58|93.98|91.58|93.68|91.28|0
1636376700000|2021-11-08 13:05:00|93.9|91.5|94.27|91.87|94.49|92.09|93.83|91.43|0
1636377000000|2021-11-08 13:10:00|94.35|91.95|94.42|92.02|94.42|92.02|94.12|91.72|0
1636377300000|2021-11-08 13:15:00|94.49|92.09|94.42|92.02|94.49|92.09|94.34|91.94|0
1636377600000|2021-11-08 13:20:00|94.49|92.09|94.71|92.31|94.79|92.39|94.42|92.02|0
1636377900000|2021-11-08 13:25:00|94.79|92.39|94.93|92.53|95.08|92.68|94.71|92.31|0
1636378200000|2021-11-08 13:30:00|95.01|92.61|94.93|92.53|95.01|92.61|94.71|92.31|0
1636378500000|2021-11-08 13:35:00|94.86|92.46|95.3|92.9|95.38|92.98|94.86|92.46|0
1636378800000|2021-11-08 13:40:00|95.38|92.98|95.45|93.05|95.53|93.13|95.08|92.68|0
1636379100000|2021-11-08 13:45:00|95.38|92.98|95.38|92.98|95.53|93.13|95.3|92.9|0
1636379400000|2021-11-08 13:50:00|95.45|93.05|95.6|93.2|95.67|93.27|95.45|93.05|0
1636379700000|2021-11-08 13:55:00|95.67|93.27|95.97|93.57|95.97|93.57|95.67|93.27|0
1636380000000|2021-11-08 14:00:00|95.9|93.5|95.82|93.42|96.05|93.65|95.67|93.27|0
1636380300000|2021-11-08 14:05:00|95.9|93.5|95.97|93.57|96.05|93.65|95.75|93.35|0
1636380600000|2021-11-08 14:10:00|96.04|93.64|96.64|94.24|96.64|94.24|95.97|93.57|0
1636380900000|2021-11-08 14:15:00|96.57|94.17|96.49|94.09|96.64|94.24|96.19|93.79|0
1636381200000|2021-11-08 14:20:00|96.57|94.17|97.17|94.77|97.25|94.85|96.42|94.02|0
1636381500000|2021-11-08 14:25:00|97.1|94.7|96.57|94.17|97.1|94.7|96.49|94.09|0
1636381800000|2021-11-08 14:30:00|96.49|94.09|98.75|96.35|99.21|96.81|96.04|93.64|0
1636382100000|2021-11-08 14:35:00|98.59|96.19|97.37|94.97|101.96|99.56|97.08|94.68|0
1636382400000|2021-11-08 14:40:00|97.45|95.05|97.98|95.58|98.58|96.18|97.37|94.97|0
1636382700000|2021-11-08 14:45:00|98.13|95.73|98.13|95.73|98.36|95.96|97.15|94.75|0
1636383000000|2021-11-08 14:50:00|98.28|95.88|97.67|95.27|98.58|96.18|97.22|94.82|0
1636383300000|2021-11-08 14:55:00|97.6|95.2|97.67|95.27|97.67|95.27|96.39|93.99|0
1636383600000|2021-11-08 15:00:00|97.75|95.35|96.02|93.62|97.82|95.42|95.94|93.54|0
1636383900000|2021-11-08 15:05:00|96.09|93.69|96.39|93.99|96.99|94.59|96.02|93.62|0
1636384200000|2021-11-08 15:10:00|96.31|93.91|97.29|94.89|97.59|95.19|96.31|93.91|0
1636384500000|2021-11-08 15:15:00|97.21|94.81|97.97|95.57|98.19|95.79|97.21|94.81|0
1636384800000|2021-11-08 15:20:00|98.04|95.64|98.12|95.72|98.57|96.17|98.04|95.64|0
1636385100000|2021-11-08 15:25:00|98.04|95.64|97.51|95.11|98.65|96.25|97.51|95.11|0
1636385400000|2021-11-08 15:30:00|97.59|95.19|97.81|95.41|98.42|96.02|97.06|94.66|0
1636385700000|2021-11-08 15:35:00|97.89|95.49|96.76|94.36|98.26|95.86|96.68|94.28|0
1636386000000|2021-11-08 15:40:00|96.83|94.43|96.3|93.9|97.06|94.66|95.26|92.86|0
1636386300000|2021-11-08 15:45:00|96.23|93.83|97.73|95.33|97.73|95.33|96.15|93.75|0
1636386600000|2021-11-08 15:50:00|97.66|95.26|97.05|94.65|97.66|95.26|96.9|94.5|0
1636386900000|2021-11-08 15:55:00|96.98|94.58|96.45|94.05|97.05|94.65|96.38|93.98|0
1636387200000|2021-11-08 16:00:00|96.52|94.12|96.82|94.42|97.12|94.72|96.08|93.68|0
1636387500000|2021-11-08 16:05:00|96.75|94.35|96.07|93.67|96.75|94.35|95.55|93.15|0
1636387800000|2021-11-08 16:10:00|96|93.6|95.48|93.08|96.22|93.82|95.4|93|0
1636388100000|2021-11-08 16:15:00|95.55|93.15|97.15|94.75|97.23|94.83|95.25|92.85|0
1636388400000|2021-11-08 16:20:00|97.08|94.68|97.15|94.75|97.6|95.2|96.85|94.45|0
1636388700000|2021-11-08 16:25:00|97.23|94.83|97.11|94.71|97.98|95.58|97.11|94.71|0
1636389000000|2021-11-08 16:30:00|97.82|95.42|97.44|95.04|98.12|95.72|97.22|94.82|0
1636389300000|2021-11-08 16:35:00|97.52|95.12|96.99|94.59|97.82|95.42|96.84|94.44|0
1636389600000|2021-11-08 16:40:00|97.07|94.67|96.62|94.22|97.14|94.74|96.62|94.22|0
1636389900000|2021-11-08 16:45:00|96.54|94.14|96.39|93.99|96.99|94.59|96.39|93.99|0
1636390200000|2021-11-08 16:50:00|96.47|94.07|96.39|93.99|96.54|94.14|95.87|93.47|0
1636390500000|2021-11-08 16:55:00|96.32|93.92|96.02|93.62|96.32|93.92|95.64|93.24|0
1636390800000|2021-11-08 17:00:00|95.87|93.47|94.75|92.35|96.24|93.84|94.75|92.35|0
1636391100000|2021-11-08 17:05:00|94.9|92.5|97.32|94.92|97.47|95.07|94.58|92.18|0
1636391400000|2021-11-08 17:10:00|97.39|94.99|96.94|94.54|97.69|95.29|96.94|94.54|0
1636391700000|2021-11-08 17:15:00|97.02|94.62|95.24|92.84|98.35|95.95|94.58|92.18|0
1636392000000|2021-11-08 17:20:00|95.32|92.92|95.24|92.84|95.54|93.14|94.95|92.55|0
1636392300000|2021-11-08 17:25:00|95.32|92.92|95.24|92.84|95.54|93.14|95.09|92.69|0
1636392600000|2021-11-08 17:30:00|95.31|92.91|95.68|93.28|95.83|93.43|94.72|92.32|0
1636392900000|2021-11-08 17:35:00|95.76|93.36|94.72|92.32|95.76|93.36|94.72|92.32|0
1636393200000|2021-11-08 17:40:00|94.65|92.25|95.24|92.84|95.38|92.98|94.65|92.25|0
1636393500000|2021-11-08 17:45:00|95.31|92.91|95.09|92.69|95.61|93.21|94.94|92.54|0
1636393800000|2021-11-08 17:50:00|95.01|92.61|94.79|92.39|95.09|92.69|94.64|92.24|0
1636394100000|2021-11-08 17:55:00|94.86|92.46|95.31|92.91|95.31|92.91|94.2|91.8|0
1636394400000|2021-11-08 18:00:00|95.38|92.98|95.08|92.68|95.38|92.98|94.86|92.46|0
1636394700000|2021-11-08 18:05:00|95.23|92.83|95.08|92.68|95.45|93.05|95.01|92.61|0
1636395000000|2021-11-08 18:10:00|95.15|92.75|95.75|93.35|96.2|93.8|94.93|92.53|0
1636395300000|2021-11-08 18:15:00|95.67|93.27|95.89|93.49|95.97|93.57|95.38|92.98|0
1636395600000|2021-11-08 18:20:00|95.97|93.57|96.19|93.79|96.34|93.94|95.89|93.49|0
1636395900000|2021-11-08 18:25:00|96.27|93.87|96.04|93.64|96.42|94.02|95.97|93.57|0
1636396200000|2021-11-08 18:30:00|95.97|93.57|95.59|93.19|96.26|93.86|95.59|93.19|0
1636396500000|2021-11-08 18:35:00|95.67|93.27|95.89|93.49|96.04|93.64|95.44|93.04|0
1636396800000|2021-11-08 18:40:00|95.81|93.41|96.11|93.71|96.19|93.79|95.74|93.34|0
1636397100000|2021-11-08 18:45:00|96.04|93.64|96.18|93.78|96.41|94.01|95.81|93.41|0
1636397400000|2021-11-08 18:50:00|96.11|93.71|96.48|94.08|96.56|94.16|96.11|93.71|0
1636397700000|2021-11-08 18:55:00|96.41|94.01|96.56|94.16|96.78|94.38|96.41|94.01|0
1636398000000|2021-11-08 19:00:00|96.48|94.08|97.23|94.83|97.3|94.9|96.48|94.08|0
1636398300000|2021-11-08 19:05:00|97.15|94.75|97.3|94.9|97.53|95.13|96.93|94.53|0
1636398600000|2021-11-08 19:10:00|97.38|94.98|96.93|94.53|97.38|94.98|96.85|94.45|0
1636398900000|2021-11-08 19:15:00|97|94.6|97.53|95.13|97.75|95.35|96.93|94.53|0
1636399200000|2021-11-08 19:20:00|97.45|95.05|96.7|94.3|97.45|95.05|96.4|94|0
1636399500000|2021-11-08 19:25:00|96.66|94.26|96.32|93.92|96.66|94.26|96.17|93.77|0
1636399800000|2021-11-08 19:30:00|96.25|93.85|96.99|94.59|97.37|94.97|96.25|93.85|0
1636400100000|2021-11-08 19:35:00|96.92|94.52|96.99|94.59|96.99|94.59|96.69|94.29|0
1636400400000|2021-11-08 19:40:00|97.07|94.67|97.29|94.89|97.37|94.97|96.92|94.52|0
1636400700000|2021-11-08 19:45:00|97.22|94.82|97.29|94.89|97.59|95.19|97.14|94.74|0
1636401000000|2021-11-08 19:50:00|97.37|94.97|96.99|94.59|97.44|95.04|96.99|94.59|0
1636401300000|2021-11-08 19:55:00|97.06|94.66|97.82|95.42|97.82|95.42|96.99|94.59|0
1636401600000|2021-11-08 20:00:00|97.74|95.34|97.66|95.26|97.82|95.42|97.29|94.89|0
1636401900000|2021-11-08 20:05:00|97.74|95.34|95.51|93.11|98.35|95.95|95.21|92.81|0
1636402200000|2021-11-08 20:10:00|95.44|93.04|95.36|92.96|95.59|93.19|94.84|92.44|0
1636402500000|2021-11-08 20:15:00|95.43|93.03|95.28|92.88|95.51|93.11|95.06|92.66|0
1636402800000|2021-11-08 20:20:00|95.36|92.96|95.21|92.81|95.81|93.41|95.13|92.73|0
1636403100000|2021-11-08 20:25:00|95.28|92.88|94.76|92.36|95.32|92.92|94.24|91.84|0
1636403400000|2021-11-08 20:30:00|94.72|92.32|94.98|92.58|95.13|92.73|94.46|92.06|0
1636403700000|2021-11-08 20:35:00|94.91|92.51|95.2|92.8|95.43|93.03|94.83|92.43|0
1636404000000|2021-11-08 20:40:00|95.13|92.73|93.94|91.54|95.13|92.73|93.94|91.54|0
1636404300000|2021-11-08 20:45:00|94.01|91.61|93.2|90.8|94.01|91.61|93.13|90.73|0
1636404600000|2021-11-08 20:50:00|93.86|91.46|94.9|92.5|95.2|92.8|93.72|91.32|0
1636404900000|2021-11-08 20:55:00|94.98|92.58|94.31|91.91|94.98|92.58|94.08|91.68|0
1636405200000|2021-11-08 21:00:00|93.35|90.95|93.12|90.72|94.45|92.05|92.83|90.43|0
1636405500000|2021-11-08 21:05:00|93.27|90.87|93.42|91.02|93.49|91.09|93.12|90.72|0
1636405800000|2021-11-08 21:10:00|93.45|91.05|93.86|91.46|94.01|91.61|93.27|90.87|0
1636406100000|2021-11-08 21:15:00|93.76|90.96|93.39|90.59|93.84|91.04|93.39|90.59|0
1636406400000|2021-11-08 21:20:00|93.32|90.52|93.54|90.74|93.61|90.81|93.32|90.52|0
1636406700000|2021-11-08 21:25:00|93.47|90.67|93.39|90.59|93.69|90.89|93.39|90.59|0
1636407000000|2021-11-08 21:30:00|93.46|90.66|93.61|90.81|93.83|91.03|93.39|90.59|0
1636407300000|2021-11-08 21:35:00|93.54|90.74|93.46|90.66|93.57|90.77|93.39|90.59|0
1636407600000|2021-11-08 21:40:00|93.53|90.73|93.68|90.88|93.83|91.03|93.53|90.73|0
1636407900000|2021-11-08 21:45:00|93.75|90.95|93.61|90.81|93.83|91.03|93.53|90.73|0
1636408200000|2021-11-08 21:50:00|93.68|90.88|93.9|91.1|93.97|91.17|93.68|90.88|0
1636408500000|2021-11-08 21:55:00|93.82|91.02|93.78|90.98|93.97|91.17|93.68|90.88|0
1636408800000|2021-11-08 22:00:00|93.75|90.95|93.74|90.94|93.77|90.97|93.74|90.94|0
1636409100000|2021-11-08 22:05:00|93.72|90.92|93.61|90.81|93.82|91.02|93.61|90.81|0
1636409400000|2021-11-08 22:10:00|93.64|90.84|93.6|90.8|93.64|90.84|93.6|90.8|0
1636410000000|2021-11-08 22:20:00|93.58|90.78|93.6|90.8|93.6|90.8|93.58|90.78|0
1636410300000|2021-11-08 22:25:00|93.61|90.81|93.49|90.69|93.62|90.82|93.49|90.69|0
1636410600000|2021-11-08 22:30:00|93.48|90.68|93.55|90.75|93.55|90.75|93.48|90.68|0
1636410900000|2021-11-08 22:35:00|93.58|90.78|93.52|90.72|93.58|90.78|93.51|90.71|0
1636411200000|2021-11-08 22:40:00|93.53|90.73|93.54|90.74|93.54|90.74|93.51|90.71|0
1636411500000|2021-11-08 22:45:00|93.53|90.73|93.56|90.76|93.56|90.76|93.52|90.72|0
1636411800000|2021-11-08 22:50:00|93.53|90.73|93.4|90.6|93.53|90.73|93.4|90.6|0
1636412100000|2021-11-08 22:55:00|93.45|90.65|93.45|90.65|93.45|90.65|93.38|90.58|0
1636412400000|2021-11-08 23:00:00|93.55|90.75|93.51|90.71|93.81|91.01|93.22|90.42|0
1636412700000|2021-11-08 23:05:00|93.44|90.64|93.51|90.71|93.51|90.71|93.36|90.56|0
1636413000000|2021-11-08 23:10:00|93.54|90.74|92.99|90.19|93.58|90.78|92.92|90.12|0
1636413300000|2021-11-08 23:15:00|93.07|90.27|92.55|89.75|93.14|90.34|92.55|89.75|0
1636413600000|2021-11-08 23:20:00|92.63|89.83|92.7|89.9|92.77|89.97|92.55|89.75|0
1636413900000|2021-11-08 23:25:00|92.77|89.97|93.21|90.41|93.28|90.48|92.77|89.97|0
1636414200000|2021-11-08 23:30:00|93.28|90.48|93.21|90.41|93.28|90.48|92.99|90.19|0
1636414500000|2021-11-08 23:35:00|93.13|90.33|93.13|90.33|93.35|90.55|93.06|90.26|0
1636414800000|2021-11-08 23:40:00|93.21|90.41|93.35|90.55|93.5|90.7|93.21|90.41|0
1636415100000|2021-11-08 23:45:00|93.28|90.48|93.06|90.26|93.65|90.85|93.06|90.26|0
1636415400000|2021-11-08 23:50:00|92.98|90.18|92.84|90.04|93.13|90.33|92.76|89.96|0
1636415700000|2021-11-08 23:55:00|92.76|89.96|92.8|90|93.05|90.25|92.69|89.89|0
1636416000000|2021-11-09 00:00:00|92.83|90.03|92.76|89.96|92.98|90.18|92.47|89.67|0
1636416300000|2021-11-09 00:05:00|92.83|90.03|92.98|90.18|93.2|90.4|92.79|89.99|0
1636416600000|2021-11-09 00:10:00|93.01|90.21|92.57|89.77|93.05|90.25|92.57|89.77|0
1636416900000|2021-11-09 00:15:00|92.54|89.74|91.81|89.01|92.54|89.74|91.81|89.01|0
1636417200000|2021-11-09 00:20:00|91.88|89.08|92.13|89.33|92.17|89.37|91.88|89.08|0
1636417500000|2021-11-09 00:25:00|92.1|89.3|91.37|88.57|92.1|89.3|91.3|88.5|0
1636417800000|2021-11-09 00:30:00|91.44|88.64|91.15|88.35|91.59|88.79|91.08|88.28|0
1636418100000|2021-11-09 00:35:00|91.19|88.39|91.22|88.42|91.51|88.71|91.01|88.21|0
1636418400000|2021-11-09 00:40:00|91.37|88.57|91.22|88.42|91.44|88.64|91.15|88.35|0
1636418700000|2021-11-09 00:45:00|91.29|88.49|91.36|88.56|91.37|88.57|91.15|88.35|0
1636419000000|2021-11-09 00:50:00|91.29|88.49|91.22|88.42|91.29|88.49|91.07|88.27|0
1636419300000|2021-11-09 00:55:00|91.15|88.35|91|88.2|91.15|88.35|90.78|87.98|0
1636419600000|2021-11-09 01:00:00|90.93|88.13|90.78|87.98|91.14|88.34|90.71|87.91|0
1636419900000|2021-11-09 01:05:00|90.85|88.05|90.85|88.05|90.93|88.13|90.71|87.91|0
1636420200000|2021-11-09 01:10:00|90.93|88.13|91.14|88.34|91.14|88.34|90.85|88.05|0
1636420500000|2021-11-09 01:15:00|91.21|88.41|91.28|88.48|91.36|88.56|91.07|88.27|0
1636420800000|2021-11-09 01:20:00|91.36|88.56|91.28|88.48|91.36|88.56|91.07|88.27|0
1636421100000|2021-11-09 01:25:00|91.21|88.41|91.06|88.26|91.21|88.41|90.99|88.19|0
1636421400000|2021-11-09 01:30:00|90.99|88.19|90.74|87.94|91.06|88.26|90.63|87.83|0
1636421700000|2021-11-09 01:35:00|90.77|87.97|90.84|88.04|90.92|88.12|90.41|87.61|0
1636422000000|2021-11-09 01:40:00|90.88|88.08|90.7|87.9|90.92|88.12|90.63|87.83|0
1636422300000|2021-11-09 01:45:00|90.63|87.83|90.84|88.04|90.99|88.19|90.55|87.75|0
1636422600000|2021-11-09 01:50:00|90.77|87.97|90.98|88.18|91.06|88.26|90.77|87.97|0
1636422900000|2021-11-09 01:55:00|90.91|88.11|90.84|88.04|91.06|88.26|90.55|87.75|0
1636423200000|2021-11-09 02:00:00|90.91|88.11|91.16|88.36|91.27|88.47|90.77|87.97|0
1636423500000|2021-11-09 02:05:00|91.13|88.33|91.2|88.4|91.27|88.47|91.13|88.33|0
1636423800000|2021-11-09 02:10:00|91.23|88.43|91.56|88.76|91.7|88.9|91.23|88.43|0
1636424100000|2021-11-09 02:15:00|91.63|88.83|91.7|88.9|91.7|88.9|91.48|88.68|0
1636424400000|2021-11-09 02:20:00|91.63|88.83|91.63|88.83|91.7|88.9|91.56|88.76|0
1636424700000|2021-11-09 02:25:00|91.55|88.75|91.55|88.75|91.63|88.83|91.48|88.68|0
1636425000000|2021-11-09 02:30:00|91.48|88.68|91.48|88.68|91.48|88.68|91.34|88.54|0
1636425300000|2021-11-09 02:35:00|91.41|88.61|91.55|88.75|91.62|88.82|91.41|88.61|0
1636425600000|2021-11-09 02:40:00|91.59|88.79|91.55|88.75|91.7|88.9|91.48|88.68|0
1636425900000|2021-11-09 02:45:00|91.62|88.82|91.69|88.89|91.77|88.97|91.55|88.75|0
1636426200000|2021-11-09 02:50:00|91.77|88.97|91.84|89.04|91.84|89.04|91.69|88.89|0
1636426500000|2021-11-09 02:55:00|91.76|88.96|91.62|88.82|91.84|89.04|91.62|88.82|0
1636426800000|2021-11-09 03:00:00|91.65|88.85|91.47|88.67|91.65|88.85|91.4|88.6|0
1636427100000|2021-11-09 03:05:00|91.4|88.6|91.61|88.81|91.61|88.81|91.33|88.53|0
1636427400000|2021-11-09 03:10:00|91.69|88.89|91.47|88.67|91.76|88.96|91.47|88.67|0
1636427700000|2021-11-09 03:15:00|91.43|88.63|91.47|88.67|91.54|88.74|91.39|88.59|0
1636428000000|2021-11-09 03:20:00|91.54|88.74|91.54|88.74|91.54|88.74|91.39|88.59|0
1636428300000|2021-11-09 03:25:00|91.61|88.81|91.54|88.74|91.61|88.81|91.5|88.7|0
1636428600000|2021-11-09 03:30:00|91.61|88.81|92.63|89.83|92.92|90.12|91.61|88.81|0
1636428900000|2021-11-09 03:35:00|92.56|89.76|92.34|89.54|92.56|89.76|92.12|89.32|0
1636429200000|2021-11-09 03:40:00|92.27|89.47|92.27|89.47|92.41|89.61|92.27|89.47|0
1636429500000|2021-11-09 03:45:00|92.34|89.54|91.97|89.17|92.34|89.54|91.9|89.1|0
1636429800000|2021-11-09 03:50:00|91.9|89.1|91.61|88.81|91.97|89.17|91.61|88.81|0
1636430100000|2021-11-09 03:55:00|91.68|88.88|91.9|89.1|91.9|89.1|91.54|88.74|0
1636430400000|2021-11-09 04:00:00|91.93|89.13|92.08|89.28|92.12|89.32|91.9|89.1|0
1636430700000|2021-11-09 04:05:00|92.12|89.32|92.11|89.31|92.12|89.32|92.04|89.24|0
1636431000000|2021-11-09 04:10:00|92.04|89.24|91.97|89.17|92.15|89.35|91.97|89.17|0
1636431300000|2021-11-09 04:15:00|91.9|89.1|91.82|89.02|91.97|89.17|91.82|89.02|0
1636431600000|2021-11-09 04:20:00|91.75|88.95|91.89|89.09|91.89|89.09|91.68|88.88|0
1636431900000|2021-11-09 04:25:00|91.82|89.02|92.04|89.24|92.04|89.24|91.82|89.02|0
1636432200000|2021-11-09 04:30:00|91.96|89.16|92.25|89.45|92.25|89.45|91.96|89.16|0
1636432500000|2021-11-09 04:35:00|92.18|89.38|92.25|89.45|92.32|89.52|92.14|89.34|0
1636432800000|2021-11-09 04:40:00|92.18|89.38|92.18|89.38|92.25|89.45|92.1|89.3|0
1636433100000|2021-11-09 04:45:00|92.1|89.3|92.03|89.23|92.18|89.38|91.96|89.16|0
1636433400000|2021-11-09 04:50:00|91.99|89.19|91.96|89.16|92.03|89.23|91.96|89.16|0
1636433700000|2021-11-09 04:55:00|91.88|89.08|92.03|89.23|92.03|89.23|91.81|89.01|0
1636434000000|2021-11-09 05:00:00|92.1|89.3|92.1|89.3|92.32|89.52|92.1|89.3|0
1636434300000|2021-11-09 05:05:00|92.17|89.37|92.24|89.44|92.31|89.51|92.1|89.3|0
1636434600000|2021-11-09 05:10:00|92.31|89.51|92.17|89.37|92.31|89.51|92.17|89.37|0
1636434900000|2021-11-09 05:15:00|92.2|89.4|92.38|89.58|92.46|89.66|92.17|89.37|0
1636435200000|2021-11-09 05:20:00|92.42|89.62|92.53|89.73|92.53|89.73|92.38|89.58|0
1636435500000|2021-11-09 05:25:00|92.56|89.76|92.67|89.87|92.89|90.09|92.45|89.65|0
1636435800000|2021-11-09 05:30:00|92.71|89.91|92.6|89.8|92.75|89.95|92.6|89.8|0
1636436100000|2021-11-09 05:35:00|92.56|89.76|93.03|90.23|93.03|90.23|92.56|89.76|0
1636436400000|2021-11-09 05:40:00|93.18|90.38|93.33|90.53|93.4|90.6|93.11|90.31|0
1636436700000|2021-11-09 05:45:00|93.4|90.6|93.69|90.89|93.76|90.96|93.32|90.52|0
1636437000000|2021-11-09 05:50:00|93.62|90.82|93.54|90.74|93.69|90.89|93.54|90.74|0
1636437300000|2021-11-09 05:55:00|93.62|90.82|93.61|90.81|93.69|90.89|93.39|90.59|0
1636437600000|2021-11-09 06:00:00|93.76|90.96|93.98|91.18|94.05|91.25|93.76|90.96|0
1636437900000|2021-11-09 06:05:00|93.94|91.14|93.9|91.1|93.94|91.14|93.83|91.03|0
1636438200000|2021-11-09 06:10:00|93.87|91.07|93.83|91.03|93.9|91.1|93.72|90.92|0
1636438500000|2021-11-09 06:15:00|93.76|90.96|93.75|90.95|93.76|90.96|93.61|90.81|0
1636438800000|2021-11-09 06:20:00|93.83|91.03|93.39|90.59|93.9|91.1|93.39|90.59|0
1636439100000|2021-11-09 06:25:00|93.46|90.66|93.46|90.66|93.61|90.81|93.39|90.59|0
1636439400000|2021-11-09 06:30:00|93.53|90.73|93.82|91.02|93.82|91.02|93.53|90.73|0
1636439700000|2021-11-09 06:35:00|93.86|91.06|93.71|90.91|93.97|91.17|93.68|90.88|0
1636440000000|2021-11-09 06:40:00|93.75|90.95|93.53|90.73|93.75|90.95|93.53|90.73|0
1636440300000|2021-11-09 06:45:00|92.35|89.55|93.6|90.8|93.67|90.87|92.28|89.48|0
1636440600000|2021-11-09 06:50:00|93.63|90.83|93.67|90.87|93.74|90.94|93.56|90.76|0
1636440900000|2021-11-09 06:55:00|93.71|90.91|93.67|90.87|93.74|90.94|93.6|90.8|0
1636441200000|2021-11-09 07:00:00|93.74|90.94|93.52|90.72|93.82|91.02|93.52|90.72|0
1636441500000|2021-11-09 07:05:00|93.56|90.76|93.59|90.79|93.67|90.87|93.37|90.57|0
1636441800000|2021-11-09 07:10:00|93.56|90.76|93.59|90.79|93.74|90.94|93.52|90.72|0
1636442100000|2021-11-09 07:15:00|93.67|90.87|93.81|91.01|93.88|91.08|93.52|90.72|0
1636442400000|2021-11-09 07:20:00|93.74|90.94|94.07|91.27|94.18|91.38|93.74|90.94|0
1636442700000|2021-11-09 07:25:00|94.1|91.3|93.96|91.16|94.1|91.3|93.74|90.94|0
1636443000000|2021-11-09 07:30:00|93.88|91.08|93.88|91.08|94.03|91.23|93.81|91.01|0
1636443300000|2021-11-09 07:35:00|93.92|91.12|93.62|90.82|93.92|91.12|93.62|90.82|0
1636443600000|2021-11-09 07:40:00|93.59|90.79|93.47|90.67|93.66|90.86|93.36|90.56|0
1636443900000|2021-11-09 07:45:00|93.51|90.71|93.11|90.31|93.58|90.78|93.11|90.31|0
1636444200000|2021-11-09 07:50:00|93.14|90.34|93.29|90.49|93.29|90.49|93.07|90.27|0
1636444500000|2021-11-09 07:55:00|93.21|90.41|93.29|90.49|93.29|90.49|93.1|90.3|0
1636444800000|2021-11-09 08:00:00|93.21|90.41|93.46|90.66|93.9|91.1|92.36|89.56|0
1636445100000|2021-11-09 08:05:00|93.26|90.86|94.14|91.74|94.29|91.89|93.26|90.86|0
1636445400000|2021-11-09 08:10:00|94.07|91.67|94.95|92.55|95.1|92.7|93.99|91.59|0
1636445700000|2021-11-09 08:15:00|95.03|92.63|94.99|92.59|95.1|92.7|94.8|92.4|0
1636446000000|2021-11-09 08:20:00|94.95|92.55|95.32|92.92|95.54|93.14|94.95|92.55|0
1636446300000|2021-11-09 08:25:00|95.25|92.85|94.87|92.47|95.32|92.92|94.8|92.4|0
1636446600000|2021-11-09 08:30:00|94.95|92.55|95.76|93.36|95.76|93.36|94.95|92.55|0
1636446900000|2021-11-09 08:35:00|95.84|93.44|95.61|93.21|95.99|93.59|95.61|93.21|0
1636447200000|2021-11-09 08:40:00|95.69|93.29|95.91|93.51|96.06|93.66|95.54|93.14|0
1636447500000|2021-11-09 08:45:00|95.83|93.43|96.13|93.73|96.13|93.73|95.69|93.29|0
1636447800000|2021-11-09 08:50:00|96.06|93.66|96.21|93.81|96.21|93.81|95.98|93.58|0
1636448100000|2021-11-09 08:55:00|96.2|93.8|95.98|93.58|96.35|93.95|95.83|93.43|0
1636448400000|2021-11-09 09:00:00|95.9|93.5|95.68|93.28|95.98|93.58|95.61|93.21|0
1636448700000|2021-11-09 09:05:00|95.64|93.24|95.49|93.09|95.64|93.24|95.38|92.98|0
1636449000000|2021-11-09 09:10:00|95.53|93.13|95.75|93.35|95.9|93.5|95.45|93.05|0
1636449300000|2021-11-09 09:15:00|95.83|93.43|95.68|93.28|95.97|93.57|95.6|93.2|0
1636449600000|2021-11-09 09:20:00|95.6|93.2|95.6|93.2|95.67|93.27|95.45|93.05|0
1636449900000|2021-11-09 09:25:00|95.53|93.13|95.37|92.97|95.53|93.13|95|92.6|0
1636450200000|2021-11-09 09:30:00|95.41|93.01|95.67|93.27|95.67|93.27|95.3|92.9|0
1636450500000|2021-11-09 09:35:00|95.6|93.2|95.67|93.27|95.74|93.34|95.45|93.05|0
1636450800000|2021-11-09 09:40:00|95.63|93.23|95.89|93.49|95.89|93.49|95.52|93.12|0
1636451100000|2021-11-09 09:45:00|95.93|93.53|96.04|93.64|96.19|93.79|95.89|93.49|0
1636451400000|2021-11-09 09:50:00|96.08|93.68|96.04|93.64|96.11|93.71|95.96|93.56|0
1636451700000|2021-11-09 09:55:00|96.11|93.71|96.07|93.67|96.26|93.86|95.96|93.56|0
1636452000000|2021-11-09 10:00:00|96.04|93.64|96.04|93.64|96.26|93.86|96.04|93.64|0
1636452300000|2021-11-09 10:05:00|96.07|93.67|96.18|93.78|96.18|93.78|96.04|93.64|0
1636452600000|2021-11-09 10:10:00|96.11|93.71|96.71|94.31|96.71|94.31|96.11|93.71|0
1636452900000|2021-11-09 10:15:00|96.78|94.38|96.55|94.15|96.78|94.38|96.48|94.08|0
1636453200000|2021-11-09 10:20:00|96.48|94.08|96.55|94.15|96.63|94.23|96.48|94.08|0
1636453500000|2021-11-09 10:25:00|96.48|94.08|96.33|93.93|96.55|94.15|96.25|93.85|0
1636453800000|2021-11-09 10:30:00|96.29|93.89|96.25|93.85|96.4|94|96.25|93.85|0
1636454100000|2021-11-09 10:35:00|96.18|93.78|96.32|93.92|96.4|94|96.03|93.63|0
1636454400000|2021-11-09 10:40:00|96.36|93.96|96.1|93.7|96.47|94.07|96.1|93.7|0
1636454700000|2021-11-09 10:45:00|96.06|93.66|95.67|93.27|96.7|94.3|95.44|93.04|0
1636455000000|2021-11-09 10:50:00|95.74|93.34|95.66|93.26|95.74|93.34|95.59|93.19|0
1636455300000|2021-11-09 10:55:00|95.74|93.34|94|91.6|95.81|93.41|93.93|91.53|0
1636455600000|2021-11-09 11:00:00|93.93|91.53|94.08|91.68|94.08|91.68|93.93|91.53|0
1636455900000|2021-11-09 11:05:00|94|91.6|93.63|91.23|94|91.6|93.63|91.23|0
1636456200000|2021-11-09 11:10:00|93.7|91.3|93.85|91.45|94|91.6|93.7|91.3|0
1636456500000|2021-11-09 11:15:00|93.92|91.52|94.37|91.97|94.37|91.97|93.92|91.52|0
1636456800000|2021-11-09 11:20:00|94.29|91.89|94.22|91.82|94.52|92.12|94.14|91.74|0
1636457100000|2021-11-09 11:25:00|94.18|91.78|94.07|91.67|94.22|91.82|94.07|91.67|0
1636457400000|2021-11-09 11:30:00|93.99|91.59|94.07|91.67|94.14|91.74|93.92|91.52|0
1636457700000|2021-11-09 11:35:00|94.1|91.7|94.07|91.67|94.14|91.74|93.99|91.59|0
1636458000000|2021-11-09 11:40:00|94.14|91.74|94.06|91.66|94.14|91.74|93.99|91.59|0
1636458300000|2021-11-09 11:45:00|94.1|91.7|94.06|91.66|94.21|91.81|93.99|91.59|0
1636458600000|2021-11-09 11:50:00|94.02|91.62|93.99|91.59|94.14|91.74|93.99|91.59|0
1636458900000|2021-11-09 11:55:00|93.91|91.51|93.99|91.59|94.14|91.74|93.91|91.51|0
1636459200000|2021-11-09 12:00:00|93.95|91.55|93.98|91.58|94.13|91.73|93.91|91.51|0
1636459500000|2021-11-09 12:05:00|93.91|91.51|94.06|91.66|94.13|91.73|93.84|91.44|0
1636459800000|2021-11-09 12:10:00|93.98|91.58|93.91|91.51|94.2|91.8|93.83|91.43|0
1636460100000|2021-11-09 12:15:00|93.83|91.43|93.83|91.43|93.94|91.54|93.76|91.36|0
1636460400000|2021-11-09 12:20:00|93.91|91.51|93.61|91.21|93.98|91.58|93.54|91.14|0
1636460700000|2021-11-09 12:25:00|93.57|91.17|93.9|91.5|93.98|91.58|93.53|91.13|0
1636461000000|2021-11-09 12:30:00|93.94|91.54|93.61|91.21|93.98|91.58|93.61|91.21|0
1636461300000|2021-11-09 12:35:00|93.53|91.13|93.31|90.91|93.53|91.13|93.12|90.72|0
1636461600000|2021-11-09 12:40:00|93.38|90.98|92.87|90.47|93.53|91.13|92.79|90.39|0
1636461900000|2021-11-09 12:45:00|92.94|90.54|92.28|89.88|92.94|90.54|91.55|89.15|0
1636462200000|2021-11-09 12:50:00|92.35|89.95|92.35|89.95|92.57|90.17|92.31|89.91|0
1636462500000|2021-11-09 12:55:00|92.39|89.99|92.06|89.66|92.5|90.1|91.98|89.58|0
1636462800000|2021-11-09 13:00:00|92.02|89.62|91.91|89.51|92.2|89.8|91.76|89.36|0
1636463100000|2021-11-09 13:05:00|91.98|89.58|92.42|90.02|92.57|90.17|91.98|89.58|0
1636463400000|2021-11-09 13:10:00|92.49|90.09|92.56|90.16|92.64|90.24|92.42|90.02|0
1636463700000|2021-11-09 13:15:00|92.49|90.09|92.78|90.38|92.78|90.38|92.42|90.02|0
1636464000000|2021-11-09 13:20:00|92.71|90.31|92.71|90.31|92.86|90.46|92.71|90.31|0
1636464300000|2021-11-09 13:25:00|92.63|90.23|93.07|90.67|93.07|90.67|92.56|90.16|0
1636464600000|2021-11-09 13:30:00|93.11|90.71|93.44|91.04|93.59|91.19|93|90.6|0
1636464900000|2021-11-09 13:35:00|93.51|91.11|93.59|91.19|93.59|91.19|93.29|90.89|0
1636465200000|2021-11-09 13:40:00|93.51|91.11|94.25|91.85|94.33|91.93|93.51|91.11|0
1636465500000|2021-11-09 13:45:00|94.18|91.78|94.33|91.93|94.4|92|94.18|91.78|0
1636465800000|2021-11-09 13:50:00|94.25|91.85|93.95|91.55|94.4|92|93.95|91.55|0
1636466100000|2021-11-09 13:55:00|93.88|91.48|93.88|91.48|93.95|91.55|93.66|91.26|0
1636466400000|2021-11-09 14:00:00|93.95|91.55|94.17|91.77|94.32|91.92|93.95|91.55|0
1636466700000|2021-11-09 14:05:00|94.1|91.7|93.95|91.55|94.17|91.77|93.88|91.48|0
1636467000000|2021-11-09 14:10:00|94.02|91.62|95.2|92.8|95.35|92.95|93.8|91.4|0
1636467300000|2021-11-09 14:15:00|95.28|92.88|95.8|93.4|95.8|93.4|95.2|92.8|0
1636467600000|2021-11-09 14:20:00|95.88|93.48|95.8|93.4|96.02|93.62|95.73|93.33|0
1636467900000|2021-11-09 14:25:00|95.87|93.47|96.02|93.62|96.25|93.85|95.8|93.4|0
1636468200000|2021-11-09 14:30:00|96.47|94.07|95.95|93.55|96.62|94.22|95.72|93.32|0
1636468500000|2021-11-09 14:35:00|95.8|93.4|95.12|92.72|96.98|94.58|94.97|92.57|0
1636468800000|2021-11-09 14:40:00|95.27|92.87|94.53|92.13|95.64|93.24|94.53|92.13|0
1636469100000|2021-11-09 14:45:00|94.6|92.2|93.35|90.95|95.05|92.65|92.98|90.58|0
1636469400000|2021-11-09 14:50:00|93.42|91.02|92.32|89.92|93.86|91.46|91.81|89.41|0
1636469700000|2021-11-09 14:55:00|92.25|89.85|89.85|87.45|92.61|90.21|86.84|84.44|0
1636470000000|2021-11-09 15:00:00|89.92|87.52|88.85|86.45|91.92|89.52|88.35|85.95|0
1636470300000|2021-11-09 15:05:00|88.64|86.24|89.13|86.73|91.05|88.65|88.63|86.23|0
1636470600000|2021-11-09 15:10:00|88.92|86.52|91.2|88.8|91.2|88.8|88.63|86.23|0
1636470900000|2021-11-09 15:15:00|91.12|88.72|88.72|86.32|92.21|89.81|88.44|86.04|0
1636471200000|2021-11-09 15:20:00|88.9|86.5|88.51|86.11|89.5|87.1|87.94|85.54|0
1636471500000|2021-11-09 15:25:00|88.58|86.18|89.71|87.31|90.14|87.74|88.58|86.18|0
1636471800000|2021-11-09 15:30:00|89.64|87.24|91.65|89.25|91.65|89.25|89.64|87.24|0
1636472100000|2021-11-09 15:35:00|91.51|89.11|90.5|88.1|91.51|89.11|90.28|87.88|0
1636472400000|2021-11-09 15:40:00|90.64|88.24|91.87|89.47|91.94|89.54|90.46|88.06|0
1636472700000|2021-11-09 15:45:00|91.72|89.32|91|88.6|91.83|89.43|90.86|88.46|0
1636473000000|2021-11-09 15:50:00|91.07|88.67|90.64|88.24|91.22|88.82|90.14|87.74|0
1636473300000|2021-11-09 15:55:00|90.71|88.31|89.92|87.52|90.85|88.45|89.49|87.09|0
1636473600000|2021-11-09 16:00:00|89.99|87.59|90.85|88.45|90.92|88.52|89.99|87.59|0
1636473900000|2021-11-09 16:05:00|90.71|88.31|89.81|87.41|90.78|88.38|89.63|87.23|0
1636474200000|2021-11-09 16:10:00|89.7|87.3|88.42|86.02|89.7|87.3|87.3|84.9|0
1636474500000|2021-11-09 16:15:00|88.21|85.81|89.34|86.94|89.41|87.01|88.14|85.74|0
1636474800000|2021-11-09 16:20:00|89.2|86.8|88.77|86.37|89.98|87.58|88.7|86.3|0
1636475100000|2021-11-09 16:25:00|88.74|86.34|88.31|85.91|88.99|86.59|87.99|85.59|0
1636475400000|2021-11-09 16:30:00|88.28|85.88|88.77|86.37|89.55|87.15|88.28|85.88|0
1636475700000|2021-11-09 16:35:00|88.84|86.44|88.56|86.16|89.55|87.15|88.34|85.94|0
1636476000000|2021-11-09 16:40:00|88.7|86.3|90.59|88.19|90.59|88.19|88.49|86.09|0
1636476300000|2021-11-09 16:45:00|90.55|88.15|89.55|87.15|90.55|88.15|89.26|86.86|0
1636476600000|2021-11-09 16:50:00|89.62|87.22|88.34|85.94|89.69|87.29|88.13|85.73|0
1636476900000|2021-11-09 16:55:00|88.41|86.01|87.92|85.52|88.41|86.01|87.56|85.16|0
1636477200000|2021-11-09 17:00:00|87.7|85.3|86.72|84.32|87.81|85.41|86.58|84.18|0
1636477500000|2021-11-09 17:05:00|86.79|84.39|86.86|84.46|87.42|85.02|86.1|83.7|0
1636477800000|2021-11-09 17:10:00|87|84.6|88.12|85.72|88.48|86.08|87|84.6|0
1636478100000|2021-11-09 17:15:00|88.19|85.79|88.05|85.65|88.76|86.36|87.98|85.58|0
1636478400000|2021-11-09 17:20:00|88.01|85.61|88.26|85.86|88.54|86.14|87.7|85.3|0
1636478700000|2021-11-09 17:25:00|88.4|86|87.56|85.16|88.68|86.28|87.07|84.67|0
1636479000000|2021-11-09 17:30:00|87.49|85.09|88.26|85.86|88.4|86|87.2|84.8|0
1636479300000|2021-11-09 17:35:00|88.22|85.82|87.97|85.57|88.54|86.14|87.27|84.87|0
1636479600000|2021-11-09 17:40:00|87.76|85.36|88.61|86.21|88.75|86.35|87.24|84.84|0
1636479900000|2021-11-09 17:45:00|88.68|86.28|88.75|86.35|89.03|86.63|88.18|85.78|0
1636480200000|2021-11-09 17:50:00|88.71|86.31|88.85|86.45|89.6|87.2|88.71|86.31|0
1636480500000|2021-11-09 17:55:00|88.89|86.49|88.11|85.71|88.96|86.56|88.04|85.64|0
1636480800000|2021-11-09 18:00:00|88.25|85.85|88.6|86.2|88.74|86.34|87.97|85.57|0
1636481100000|2021-11-09 18:05:00|88.57|86.17|89.1|86.7|89.35|86.95|88.11|85.71|0
1636481400000|2021-11-09 18:10:00|89.03|86.63|88.39|85.99|89.03|86.63|88.39|85.99|0
1636481700000|2021-11-09 18:15:00|88.46|86.06|89.31|86.91|89.45|87.05|88.32|85.92|0
1636482000000|2021-11-09 18:20:00|89.17|86.77|89.09|86.69|89.24|86.84|88.74|86.34|0
1636482300000|2021-11-09 18:25:00|89.02|86.62|87.96|85.56|89.09|86.69|87.47|85.07|0
1636482600000|2021-11-09 18:30:00|88.03|85.63|87.84|85.44|88.67|86.27|87.63|85.23|0
1636482900000|2021-11-09 18:35:00|87.91|85.51|86.86|84.46|87.91|85.51|86.79|84.39|0
1636483200000|2021-11-09 18:40:00|86.89|84.49|86.79|84.39|87.28|84.88|86.58|84.18|0
1636483500000|2021-11-09 18:45:00|86.72|84.32|86.3|83.9|87.28|84.88|86.09|83.69|0
1636483800000|2021-11-09 18:50:00|86.37|83.97|85.95|83.55|86.65|84.25|85.81|83.41|0
1636484100000|2021-11-09 18:55:00|86.02|83.62|86.36|83.96|86.36|83.96|85.6|83.2|0
1636484400000|2021-11-09 19:00:00|86.15|83.75|86.78|84.38|87.2|84.8|85.88|83.48|0
1636484700000|2021-11-09 19:05:00|86.85|84.45|86.57|84.17|87.13|84.73|86.5|84.1|0
1636485000000|2021-11-09 19:10:00|86.64|84.24|86.71|84.31|86.71|84.31|86.15|83.75|0
1636485300000|2021-11-09 19:15:00|86.64|84.24|87.76|85.36|87.9|85.5|86.64|84.24|0
1636485600000|2021-11-09 19:20:00|87.83|85.43|87.43|85.03|88.54|86.14|87.43|85.03|0
1636485900000|2021-11-09 19:25:00|87.36|84.96|87.08|84.68|87.71|85.31|86.66|84.26|0
1636486200000|2021-11-09 19:30:00|87.01|84.61|86.93|84.53|87.29|84.89|86.66|84.26|0
1636486500000|2021-11-09 19:35:00|86.86|84.46|87.71|85.31|87.71|85.31|86.65|84.25|0
1636486800000|2021-11-09 19:40:00|87.78|85.38|87.78|85.38|88.13|85.73|87.5|85.1|0
1636487100000|2021-11-09 19:45:00|87.71|85.31|87.63|85.23|88.06|85.66|87.63|85.23|0
1636487400000|2021-11-09 19:50:00|87.7|85.3|87.77|85.37|87.77|85.37|86.86|84.46|0
1636487700000|2021-11-09 19:55:00|87.7|85.3|88.27|85.87|88.27|85.87|87.49|85.09|0
1636488000000|2021-11-09 20:00:00|88.2|85.8|88.12|85.72|88.41|86.01|87.7|85.3|0
1636488300000|2021-11-09 20:05:00|88.05|85.65|87.98|85.58|88.2|85.8|87.28|84.88|0
1636488600000|2021-11-09 20:10:00|87.91|85.51|87.2|84.8|88.05|85.65|87.13|84.73|0
1636488900000|2021-11-09 20:15:00|87.27|84.87|86.78|84.38|87.77|85.37|86.78|84.38|0
1636489200000|2021-11-09 20:20:00|86.85|84.45|87.98|85.58|87.98|85.58|86.78|84.38|0
1636489500000|2021-11-09 20:25:00|87.91|85.51|87.34|84.94|87.98|85.58|87.34|84.94|0
1636489800000|2021-11-09 20:30:00|87.41|85.01|87.34|84.94|87.55|85.15|86.64|84.24|0
1636490100000|2021-11-09 20:35:00|87.2|84.8|87.48|85.08|87.62|85.22|86.92|84.52|0
1636490400000|2021-11-09 20:40:00|87.55|85.15|88.61|86.21|88.82|86.42|87.48|85.08|0
1636490700000|2021-11-09 20:45:00|88.68|86.28|87.93|85.53|88.82|86.42|87.76|85.36|0
1636491000000|2021-11-09 20:50:00|88.18|85.78|88.18|85.78|88.25|85.85|87.69|85.29|0
1636491300000|2021-11-09 20:55:00|88.11|85.71|89.1|86.7|89.32|86.92|88.04|85.64|0
1636491600000|2021-11-09 21:00:00|88.96|86.56|88.25|85.85|88.96|86.56|87.97|85.57|0
1636491900000|2021-11-09 21:05:00|88.18|85.78|88.21|85.81|88.46|86.06|88.04|85.64|0
1636492200000|2021-11-09 21:10:00|88.18|85.78|88.18|85.78|88.25|85.85|87.96|85.56|0
1636492500000|2021-11-09 21:15:00|88.45|85.65|88.16|85.36|88.45|85.65|88.16|85.36|0
1636492800000|2021-11-09 21:20:00|88.23|85.43|88.16|85.36|88.3|85.5|88.16|85.36|0
1636493100000|2021-11-09 21:25:00|88.23|85.43|87.95|85.15|88.23|85.43|87.95|85.15|0
1636493400000|2021-11-09 21:30:00|88.02|85.22|88.09|85.29|88.09|85.29|87.95|85.15|0
1636493700000|2021-11-09 21:35:00|88.16|85.36|88.3|85.5|88.37|85.57|88.16|85.36|0
1636494000000|2021-11-09 21:40:00|88.33|85.53|88.16|85.36|88.37|85.57|88.16|85.36|0
1636494300000|2021-11-09 21:45:00|88.23|85.43|88.22|85.42|88.3|85.5|88.15|85.35|0
1636494600000|2021-11-09 21:50:00|88.3|85.5|88.15|85.35|88.3|85.5|88.15|85.35|0
1636494900000|2021-11-09 21:55:00|88.19|85.39|88.11|85.31|88.19|85.39|88.11|85.31|0
1636495200000|2021-11-09 22:00:00|88.21|85.41|88.2|85.4|88.22|85.42|88.08|85.28|0
1636495500000|2021-11-09 22:05:00|88.19|85.39|88.17|85.37|88.19|85.39|88.17|85.37|0
1636495800000|2021-11-09 22:10:00|88.14|85.34|88.15|85.35|88.16|85.36|88.1|85.3|0
1636496100000|2021-11-09 22:15:00|88.14|85.34|88.12|85.32|88.14|85.34|88.12|85.32|0
1636496400000|2021-11-09 22:20:00|88.14|85.34|88.09|85.29|88.14|85.34|87.98|85.18|0
1636496700000|2021-11-09 22:25:00|88.03|85.23|88.01|85.21|88.03|85.23|87.99|85.19|0
1636497000000|2021-11-09 22:30:00|87.99|85.19|88.08|85.28|88.15|85.35|87.99|85.19|0
1636497300000|2021-11-09 22:35:00|88.06|85.26|88.03|85.23|88.06|85.26|88.03|85.23|0
1636497600000|2021-11-09 22:40:00|88.01|85.21|88.01|85.21|88.12|85.32|88.01|85.21|0
1636497900000|2021-11-09 22:45:00|88.12|85.32|88.11|85.31|88.13|85.33|88.11|85.31|0
1636498200000|2021-11-09 22:50:00|88.13|85.33|88.11|85.31|88.14|85.34|88.11|85.31|0
1636498500000|2021-11-09 22:55:00|88.16|85.36|88.23|85.43|88.28|85.48|88.16|85.36|0
1636498800000|2021-11-09 23:00:00|88.03|85.23|87.71|84.91|88.1|85.3|87.36|84.56|0
1636499100000|2021-11-09 23:05:00|87.78|84.98|87.57|84.77|87.78|84.98|87.43|84.63|0
1636499400000|2021-11-09 23:10:00|87.78|84.98|87.64|84.84|87.85|85.05|87.5|84.7|0
1636499700000|2021-11-09 23:15:00|87.67|84.87|87.28|84.48|87.71|84.91|87.07|84.27|0
1636500000000|2021-11-09 23:20:00|87.35|84.55|87.14|84.34|87.42|84.62|87.14|84.34|0
1636500300000|2021-11-09 23:25:00|87.21|84.41|87.35|84.55|87.49|84.69|87.14|84.34|0
1636500600000|2021-11-09 23:30:00|87.42|84.62|87.56|84.76|87.56|84.76|87.21|84.41|0
1636500900000|2021-11-09 23:35:00|87.49|84.69|87.35|84.55|87.56|84.76|87.35|84.55|0
1636501200000|2021-11-09 23:40:00|87.38|84.58|87.7|84.9|87.77|84.97|87.35|84.55|0
1636501500000|2021-11-09 23:45:00|87.63|84.83|87.27|84.47|87.66|84.86|87.2|84.4|0
1636501800000|2021-11-09 23:50:00|87.34|84.54|87.2|84.4|87.34|84.54|87.06|84.26|0
1636502100000|2021-11-09 23:55:00|87.27|84.47|87.2|84.4|87.34|84.54|87.13|84.33|0
1636502400000|2021-11-10 00:00:00|87.27|84.47|87.69|84.89|88.05|85.25|87.2|84.4|0
1636502700000|2021-11-10 00:05:00|87.62|84.82|87.2|84.4|87.76|84.96|87.2|84.4|0
1636503000000|2021-11-10 00:10:00|87.27|84.47|87.55|84.75|87.55|84.75|87.13|84.33|0
1636503300000|2021-11-10 00:15:00|87.62|84.82|87.34|84.54|87.62|84.82|87.3|84.5|0
1636503600000|2021-11-10 00:20:00|87.3|84.5|86.84|84.04|87.41|84.61|86.84|84.04|0
1636503900000|2021-11-10 00:25:00|86.91|84.11|87.05|84.25|87.12|84.32|86.84|84.04|0
1636504200000|2021-11-10 00:30:00|87.12|84.32|86.98|84.18|87.12|84.32|86.98|84.18|0
1636504500000|2021-11-10 00:35:00|87.05|84.25|86.91|84.11|87.09|84.29|86.84|84.04|0
1636504800000|2021-11-10 00:40:00|86.84|84.04|86.8|84|86.91|84.11|86.77|83.97|0
1636505100000|2021-11-10 00:45:00|86.77|83.97|86.42|83.62|86.91|84.11|86.35|83.55|0
1636505400000|2021-11-10 00:50:00|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1636505700000|2021-11-10 00:55:00|86.56|83.76|86.42|83.62|86.77|83.97|86.42|83.62|0
1636506000000|2021-11-10 01:00:00|86.48|83.68|86.83|84.03|86.97|84.17|86.48|83.68|0
1636506300000|2021-11-10 01:05:00|86.9|84.1|86.48|83.68|87.04|84.24|86.41|83.61|0
1636506600000|2021-11-10 01:10:00|86.41|83.61|86.48|83.68|86.62|83.82|86.34|83.54|0
1636506900000|2021-11-10 01:15:00|86.55|83.75|86.41|83.61|86.76|83.96|86.34|83.54|0
1636507200000|2021-11-10 01:20:00|86.48|83.68|86.41|83.61|86.48|83.68|86.2|83.4|0
1636507500000|2021-11-10 01:25:00|86.37|83.57|86.27|83.47|86.44|83.64|86.2|83.4|0
1636507800000|2021-11-10 01:30:00|86.2|83.4|86.2|83.4|86.34|83.54|85.78|82.98|0
1636508100000|2021-11-10 01:35:00|86.27|83.47|86.2|83.4|86.4|83.6|86.13|83.33|0
1636508400000|2021-11-10 01:40:00|86.13|83.33|85.78|82.98|86.16|83.36|85.57|82.77|0
1636508700000|2021-11-10 01:45:00|85.71|82.91|85.98|83.18|85.98|83.18|85.57|82.77|0
1636509000000|2021-11-10 01:50:00|86.02|83.22|86.33|83.53|86.33|83.53|85.91|83.11|0
1636509300000|2021-11-10 01:55:00|86.26|83.46|86.47|83.67|86.61|83.81|86.19|83.39|0
1636509600000|2021-11-10 02:00:00|86.54|83.74|86.33|83.53|86.61|83.81|86.26|83.46|0
1636509900000|2021-11-10 02:05:00|86.26|83.46|86.33|83.53|86.54|83.74|86.19|83.39|0
1636510200000|2021-11-10 02:10:00|86.26|83.46|85.77|82.97|86.26|83.46|85.7|82.9|0
1636510500000|2021-11-10 02:15:00|85.7|82.9|85.56|82.76|85.84|83.04|85.49|82.69|0
1636510800000|2021-11-10 02:20:00|85.63|82.83|85.49|82.69|85.63|82.83|85.42|82.62|0
1636511100000|2021-11-10 02:25:00|85.56|82.76|85.69|82.89|85.83|83.03|85.49|82.69|0
1636511400000|2021-11-10 02:30:00|85.73|82.93|84.86|82.06|85.73|82.93|84.86|82.06|0
1636511700000|2021-11-10 02:35:00|84.93|82.13|84.52|81.72|84.93|82.13|84.31|81.51|0
1636512000000|2021-11-10 02:40:00|84.59|81.79|84.59|81.79|84.59|81.79|84.31|81.51|0
1636512300000|2021-11-10 02:45:00|84.52|81.72|84.38|81.58|84.52|81.72|84.11|81.31|0
1636512600000|2021-11-10 02:50:00|84.31|81.51|84.17|81.37|84.34|81.54|84.04|81.24|0
1636512900000|2021-11-10 02:55:00|84.24|81.44|85.44|82.64|85.58|82.78|84.24|81.44|0
1636513200000|2021-11-10 03:00:00|85.47|82.67|85.44|82.64|85.51|82.71|85.3|82.5|0
1636513500000|2021-11-10 03:05:00|85.47|82.67|85.37|82.57|85.51|82.71|85.37|82.57|0
1636513800000|2021-11-10 03:10:00|85.44|82.64|85.64|82.84|85.64|82.84|85.37|82.57|0
1636514100000|2021-11-10 03:15:00|85.71|82.91|85.5|82.7|85.71|82.91|84.95|82.15|0
1636514400000|2021-11-10 03:20:00|85.44|82.64|85.71|82.91|85.78|82.98|85.44|82.64|0
1636514700000|2021-11-10 03:25:00|85.67|82.87|85.64|82.84|85.78|82.98|85.57|82.77|0
1636515000000|2021-11-10 03:30:00|85.71|82.91|85.64|82.84|85.71|82.91|85.57|82.77|0
1636515300000|2021-11-10 03:35:00|85.57|82.77|85.36|82.56|85.64|82.84|85.36|82.56|0
1636515600000|2021-11-10 03:40:00|85.43|82.63|85.36|82.56|85.5|82.7|85.36|82.56|0
1636515900000|2021-11-10 03:45:00|85.43|82.63|85.08|82.28|85.43|82.63|84.88|82.08|0
1636516200000|2021-11-10 03:50:00|85.01|82.21|84.88|82.08|85.22|82.42|84.74|81.94|0
1636516500000|2021-11-10 03:55:00|84.94|82.14|85.29|82.49|85.49|82.69|84.94|82.14|0
1636516800000|2021-11-10 04:00:00|85.36|82.56|85.08|82.28|85.49|82.69|85.08|82.28|0
1636517100000|2021-11-10 04:05:00|85.15|82.35|84.94|82.14|85.22|82.42|84.94|82.14|0
1636517400000|2021-11-10 04:10:00|84.9|82.1|85.14|82.34|85.14|82.34|84.87|82.07|0
1636517700000|2021-11-10 04:15:00|85.18|82.38|85.21|82.41|85.21|82.41|85.08|82.28|0
1636518000000|2021-11-10 04:20:00|85.25|82.45|85|82.2|85.28|82.48|85|82.2|0
1636518300000|2021-11-10 04:25:00|85.07|82.27|85.74|82.94|86.28|83.48|85.07|82.27|0
1636518600000|2021-11-10 04:30:00|85.67|82.87|86.09|83.29|86.09|83.29|85.53|82.73|0
1636518900000|2021-11-10 04:35:00|86.12|83.32|86.02|83.22|86.15|83.35|86.02|83.22|0
1636519200000|2021-11-10 04:40:00|86.01|83.21|85.81|83.01|86.05|83.25|85.81|83.01|0
1636519500000|2021-11-10 04:45:00|85.88|83.08|85.94|83.14|86.01|83.21|85.81|83.01|0
1636519800000|2021-11-10 04:50:00|85.87|83.07|86.01|83.21|86.08|83.28|85.87|83.07|0
1636520100000|2021-11-10 04:55:00|85.94|83.14|86.08|83.28|86.15|83.35|85.87|83.07|0
1636520400000|2021-11-10 05:00:00|86.15|83.35|86.15|83.35|86.36|83.56|86.08|83.28|0
1636520700000|2021-11-10 05:05:00|86.08|83.28|86.08|83.28|86.28|83.48|86.01|83.21|0
1636521000000|2021-11-10 05:10:00|86.14|83.34|86.14|83.34|86.21|83.41|85.97|83.17|0
1636521300000|2021-11-10 05:15:00|86.11|83.31|85.97|83.17|86.14|83.34|85.94|83.14|0
1636521600000|2021-11-10 05:20:00|86|83.2|86.07|83.27|86.07|83.27|85.87|83.07|0
1636521900000|2021-11-10 05:25:00|86|83.2|86.14|83.34|86.21|83.41|86|83.2|0
1636522200000|2021-11-10 05:30:00|86.21|83.41|86.66|83.86|86.69|83.89|86.21|83.41|0
1636522500000|2021-11-10 05:35:00|86.69|83.89|86.59|83.79|86.69|83.89|86.45|83.65|0
1636522800000|2021-11-10 05:40:00|86.69|83.89|86.76|83.96|86.83|84.03|86.69|83.89|0
1636523100000|2021-11-10 05:45:00|86.69|83.89|86.83|84.03|86.97|84.17|86.69|83.89|0
1636523400000|2021-11-10 05:50:00|86.76|83.96|86.69|83.89|86.83|84.03|86.62|83.82|0
1636523700000|2021-11-10 05:55:00|86.62|83.82|86.62|83.82|86.83|84.03|86.62|83.82|0
1636524000000|2021-11-10 06:00:00|86.69|83.89|86.96|84.16|86.96|84.16|86.51|83.71|0
1636524300000|2021-11-10 06:05:00|86.89|84.09|86.96|84.16|87.03|84.23|86.89|84.09|0
1636524600000|2021-11-10 06:10:00|86.99|84.19|87.03|84.23|87.24|84.44|86.96|84.16|0
1636524900000|2021-11-10 06:15:00|87.1|84.3|87.38|84.58|87.38|84.58|87.1|84.3|0
1636525200000|2021-11-10 06:20:00|87.31|84.51|87.24|84.44|87.38|84.58|87.24|84.44|0
1636525500000|2021-11-10 06:25:00|87.31|84.51|87.93|85.13|87.93|85.13|87.31|84.51|0
1636525800000|2021-11-10 06:30:00|88|85.2|87.86|85.06|88|85.2|87.65|84.85|0
1636526100000|2021-11-10 06:35:00|87.83|85.03|88.28|85.48|88.35|85.55|87.83|85.03|0
1636526400000|2021-11-10 06:40:00|88.42|85.62|88.56|85.76|88.6|85.8|88.42|85.62|0
1636526700000|2021-11-10 06:45:00|88.49|85.69|88.81|86.01|88.81|86.01|88.49|85.69|0
1636527000000|2021-11-10 06:50:00|88.77|85.97|87.84|85.04|89.13|86.33|87.84|85.04|0
1636527300000|2021-11-10 06:55:00|87.76|84.96|87.69|84.89|87.84|85.04|87.48|84.68|0
1636527600000|2021-11-10 07:00:00|87.76|84.96|87.83|85.03|87.9|85.1|87.48|84.68|0
1636527900000|2021-11-10 07:05:00|87.9|85.1|88.54|85.74|88.54|85.74|87.83|85.03|0
1636528200000|2021-11-10 07:10:00|88.47|85.67|88.54|85.74|88.54|85.74|88.25|85.45|0
1636528500000|2021-11-10 07:15:00|88.61|85.81|89.17|86.37|89.25|86.45|88.47|85.67|0
1636528800000|2021-11-10 07:20:00|89.25|86.45|89.46|86.66|89.67|86.87|89.24|86.44|0
1636529100000|2021-11-10 07:25:00|89.39|86.59|89.17|86.37|89.39|86.59|89.03|86.23|0
1636529400000|2021-11-10 07:30:00|89.24|86.44|89.45|86.65|89.6|86.8|89.03|86.23|0
1636529700000|2021-11-10 07:35:00|89.38|86.58|89.45|86.65|89.45|86.65|89.24|86.44|0
1636530000000|2021-11-10 07:40:00|89.38|86.58|89.02|86.22|89.45|86.65|89.02|86.22|0
1636530300000|2021-11-10 07:45:00|89.1|86.3|89.09|86.29|89.1|86.3|88.88|86.08|0
1636530600000|2021-11-10 07:50:00|89.02|86.22|88.95|86.15|89.24|86.44|88.88|86.08|0
1636530900000|2021-11-10 07:55:00|89.02|86.22|89.09|86.29|89.09|86.29|88.95|86.15|0
1636531200000|2021-11-10 08:00:00|89.23|86.43|89.41|86.61|89.88|87.08|89.23|86.43|0
1636531500000|2021-11-10 08:05:00|89.18|86.78|89.67|87.27|89.75|87.35|88.82|86.42|0
1636531800000|2021-11-10 08:10:00|89.6|87.2|89.67|87.27|89.82|87.42|89.46|87.06|0
1636532100000|2021-11-10 08:15:00|89.6|87.2|89.24|86.84|89.67|87.27|89.24|86.84|0
1636532400000|2021-11-10 08:20:00|89.31|86.91|89.1|86.7|89.31|86.91|88.81|86.41|0
1636532700000|2021-11-10 08:25:00|89.06|86.66|89.1|86.7|89.38|86.98|89.03|86.63|0
1636533000000|2021-11-10 08:30:00|89.06|86.66|88.53|86.13|89.17|86.77|88.53|86.13|0
1636533300000|2021-11-10 08:35:00|88.46|86.06|88.17|85.77|88.46|86.06|88.03|85.63|0
1636533600000|2021-11-10 08:40:00|88.1|85.7|88.45|86.05|88.52|86.12|87.89|85.49|0
1636533900000|2021-11-10 08:45:00|88.52|86.12|88.31|85.91|88.59|86.19|88.31|85.91|0
1636534200000|2021-11-10 08:50:00|88.34|85.94|88.03|85.63|88.34|85.94|87.96|85.56|0
1636534500000|2021-11-10 08:55:00|87.95|85.55|87.67|85.27|88.06|85.66|87.67|85.27|0
1636534800000|2021-11-10 09:00:00|87.74|85.34|87.67|85.27|87.88|85.48|87.46|85.06|0
1636535100000|2021-11-10 09:05:00|87.74|85.34|87.11|84.71|88.02|85.62|86.9|84.5|0
1636535400000|2021-11-10 09:10:00|87.04|84.64|87.03|84.63|87.25|84.85|86.9|84.5|0
1636535700000|2021-11-10 09:15:00|87.07|84.67|86.82|84.42|87.31|84.91|86.54|84.14|0
1636536000000|2021-11-10 09:20:00|86.75|84.35|86.54|84.14|86.82|84.42|86.12|83.72|0
1636536300000|2021-11-10 09:25:00|86.58|84.18|86.47|84.07|86.82|84.42|86.33|83.93|0
1636536600000|2021-11-10 09:30:00|86.4|84|86.89|84.49|87.03|84.63|86.4|84|0
1636536900000|2021-11-10 09:35:00|86.82|84.42|86.82|84.42|87.03|84.63|86.36|83.96|0
1636537200000|2021-11-10 09:40:00|86.89|84.49|87.8|85.4|87.8|85.4|86.82|84.42|0
1636537500000|2021-11-10 09:45:00|87.73|85.33|88.08|85.68|88.15|85.75|87.45|85.05|0
1636537800000|2021-11-10 09:50:00|88.22|85.82|87.8|85.4|88.43|86.03|87.8|85.4|0
1636538100000|2021-11-10 09:55:00|87.87|85.47|87.87|85.47|88.01|85.61|87.58|85.18|0
1636538400000|2021-11-10 10:00:00|87.9|85.5|87.51|85.11|88.08|85.68|87.41|85.01|0
1636538700000|2021-11-10 10:05:00|87.55|85.15|87.51|85.11|87.72|85.32|87.44|85.04|0
1636539000000|2021-11-10 10:10:00|87.58|85.18|87.09|84.69|87.58|85.18|87.09|84.69|0
1636539300000|2021-11-10 10:15:00|87.16|84.76|87.23|84.83|87.3|84.9|86.95|84.55|0
1636539600000|2021-11-10 10:20:00|87.16|84.76|87.08|84.68|87.33|84.93|87.01|84.61|0
1636539900000|2021-11-10 10:25:00|87.15|84.75|86.8|84.4|87.15|84.75|86.73|84.33|0
1636540200000|2021-11-10 10:30:00|86.87|84.47|86.24|83.84|86.94|84.54|85.9|83.5|0
1636540500000|2021-11-10 10:35:00|86.17|83.77|85.55|83.15|86.31|83.91|85.55|83.15|0
1636540800000|2021-11-10 10:40:00|85.62|83.22|85.68|83.28|85.75|83.35|85.13|82.73|0
1636541100000|2021-11-10 10:45:00|85.75|83.35|85.41|83.01|85.89|83.49|85.41|83.01|0
1636541400000|2021-11-10 10:50:00|85.34|82.94|85.54|83.14|85.72|83.32|85.27|82.87|0
1636541700000|2021-11-10 10:55:00|85.47|83.07|86.03|83.63|86.17|83.77|85.34|82.94|0
1636542000000|2021-11-10 11:00:00|86.1|83.7|86.23|83.83|86.37|83.97|85.89|83.49|0
1636542300000|2021-11-10 11:05:00|86.3|83.9|86.16|83.76|86.44|84.04|86.09|83.69|0
1636542600000|2021-11-10 11:10:00|86.2|83.8|86.23|83.83|86.51|84.11|86.16|83.76|0
1636542900000|2021-11-10 11:15:00|86.37|83.97|85.26|82.86|86.37|83.97|85.26|82.86|0
1636543200000|2021-11-10 11:20:00|85.33|82.93|85.81|83.41|85.81|83.41|85.33|82.93|0
1636543500000|2021-11-10 11:25:00|85.88|83.48|86.12|83.72|86.23|83.83|85.81|83.41|0
1636543800000|2021-11-10 11:30:00|86.09|83.69|86.02|83.62|86.16|83.76|85.74|83.34|0
1636544100000|2021-11-10 11:35:00|85.88|83.48|84.84|82.44|85.98|83.58|84.57|82.17|0
1636544400000|2021-11-10 11:40:00|84.87|82.47|86.36|83.96|86.77|84.37|84.76|82.36|0
1636544700000|2021-11-10 11:45:00|86.29|83.89|86.29|83.89|86.43|84.03|86.08|83.68|0
1636545000000|2021-11-10 11:50:00|86.35|83.95|86.15|83.75|86.42|84.02|85.94|83.54|0
1636545300000|2021-11-10 11:55:00|86.21|83.81|86.28|83.88|86.49|84.09|86.08|83.68|0
1636545600000|2021-11-10 12:00:00|86.42|84.02|86.56|84.16|86.63|84.23|86.28|83.88|0
1636545900000|2021-11-10 12:05:00|86.52|84.12|86.97|84.57|86.97|84.57|86.49|84.09|0
1636546200000|2021-11-10 12:10:00|86.91|84.51|87.6|85.2|87.67|85.27|86.84|84.44|0
1636546500000|2021-11-10 12:15:00|87.67|85.27|87.39|84.99|87.74|85.34|87.39|84.99|0
1636546800000|2021-11-10 12:20:00|87.46|85.06|87.39|84.99|87.63|85.23|87.25|84.85|0
1636547100000|2021-11-10 12:25:00|87.35|84.95|87.67|85.27|87.74|85.34|87.32|84.92|0
1636547400000|2021-11-10 12:30:00|87.6|85.2|87.04|84.64|87.6|85.2|86.76|84.36|0
1636547700000|2021-11-10 12:35:00|86.97|84.57|87.67|85.27|87.74|85.34|86.83|84.43|0
1636548000000|2021-11-10 12:40:00|87.74|85.34|88.09|85.69|88.09|85.69|87.6|85.2|0
1636548300000|2021-11-10 12:45:00|88.02|85.62|87.13|84.73|88.02|85.62|87.06|84.66|0
1636548600000|2021-11-10 12:50:00|87.06|84.66|87.12|84.72|87.2|84.8|86.99|84.59|0
1636548900000|2021-11-10 12:55:00|87.05|84.65|87.12|84.72|87.26|84.86|86.98|84.58|0
1636549200000|2021-11-10 13:00:00|87.05|84.65|87.26|84.86|87.47|85.07|87.05|84.65|0
1636549500000|2021-11-10 13:05:00|87.33|84.93|87.89|85.49|87.89|85.49|87.26|84.86|0
1636549800000|2021-11-10 13:10:00|87.96|85.56|87.68|85.28|88.03|85.63|87.4|85|0
1636550100000|2021-11-10 13:15:00|87.75|85.35|87.85|85.45|87.89|85.49|87.54|85.14|0
1636550400000|2021-11-10 13:20:00|87.89|85.49|87.75|85.35|87.89|85.49|87.54|85.14|0
1636550700000|2021-11-10 13:25:00|87.68|85.28|87.33|84.93|87.96|85.56|87.26|84.86|0
1636551000000|2021-11-10 13:30:00|87.4|85|85.31|82.91|87.4|85|84.83|82.43|0
1636551300000|2021-11-10 13:35:00|85.1|82.7|84.48|82.08|85.45|83.05|84.35|81.95|0
1636551600000|2021-11-10 13:40:00|84.55|82.15|85.1|82.7|85.58|83.18|84.55|82.15|0
1636551900000|2021-11-10 13:45:00|85.03|82.63|84.62|82.22|85.1|82.7|84.21|81.81|0
1636552200000|2021-11-10 13:50:00|84.69|82.29|85.92|83.52|86.2|83.8|84.69|82.29|0
1636552500000|2021-11-10 13:55:00|85.99|83.59|85.65|83.25|86.13|83.73|85.65|83.25|0
1636552800000|2021-11-10 14:00:00|85.72|83.32|85.58|83.18|86.13|83.73|85.37|82.97|0
1636553100000|2021-11-10 14:05:00|85.71|83.31|85.78|83.38|86.41|84.01|85.71|83.31|0
1636553400000|2021-11-10 14:10:00|85.85|83.45|85.95|83.55|86.06|83.66|85.44|83.04|0
1636553700000|2021-11-10 14:15:00|85.99|83.59|85.71|83.31|86.13|83.73|85.3|82.9|0
1636554000000|2021-11-10 14:20:00|85.64|83.24|86.06|83.66|86.12|83.72|85.64|83.24|0
1636554300000|2021-11-10 14:25:00|86.05|83.65|85.22|82.82|86.05|83.65|85.16|82.76|0
1636554600000|2021-11-10 14:30:00|85.09|82.69|85.57|83.17|86.4|84|84.47|82.07|0
1636554900000|2021-11-10 14:35:00|85.64|83.24|85.84|83.44|87.1|84.7|85.08|82.68|0
1636555200000|2021-11-10 14:40:00|85.91|83.51|86.4|84|87.13|84.73|85.84|83.44|0
1636555500000|2021-11-10 14:45:00|86.61|84.21|87.09|84.69|87.79|85.39|86.47|84.07|0
1636555800000|2021-11-10 14:50:00|87.16|84.76|88.5|86.1|88.64|86.24|86.53|84.13|0
1636556100000|2021-11-10 14:55:00|88.57|86.17|89.28|86.88|89.63|87.23|87.86|85.46|0
1636556400000|2021-11-10 15:00:00|89.35|86.95|89.83|87.43|89.85|87.45|85.38|82.98|0
1636556700000|2021-11-10 15:05:00|89.9|87.5|89.69|87.29|90.19|87.79|89.48|87.08|0
1636557000000|2021-11-10 15:10:00|89.76|87.36|89.62|87.22|89.97|87.57|89.26|86.86|0
1636557300000|2021-11-10 15:15:00|89.54|87.14|89.9|87.5|90.26|87.86|89.54|87.14|0
1636557600000|2021-11-10 15:20:00|90.04|87.64|89.26|86.86|90.54|88.14|89.26|86.86|0
1636557900000|2021-11-10 15:25:00|89.19|86.79|89.33|86.93|89.83|87.43|89.04|86.64|0
1636558200000|2021-11-10 15:30:00|89.26|86.86|88.9|86.5|89.68|87.28|88.48|86.08|0
1636558500000|2021-11-10 15:35:00|89.11|86.71|89.75|87.35|89.86|87.46|89.04|86.64|0
1636558800000|2021-11-10 15:40:00|89.89|87.49|88.68|86.28|89.97|87.57|88.61|86.21|0
1636559100000|2021-11-10 15:45:00|88.75|86.35|88.9|86.5|89.25|86.85|88.61|86.21|0
1636559400000|2021-11-10 15:50:00|88.82|86.42|89.46|87.06|89.68|87.28|88.75|86.35|0
1636559700000|2021-11-10 15:55:00|89.53|87.13|88.82|86.42|89.6|87.2|88.82|86.42|0
1636560000000|2021-11-10 16:00:00|88.68|86.28|89.46|87.06|90.25|87.85|88.68|86.28|0
1636560300000|2021-11-10 16:05:00|89.6|87.2|89.67|87.27|89.89|87.49|88.89|86.49|0
1636560600000|2021-11-10 16:10:00|89.6|87.2|88.38|85.98|89.6|87.2|88.09|85.69|0
1636560900000|2021-11-10 16:15:00|88.45|86.05|86.4|84|88.73|86.33|86.4|84|0
1636561200000|2021-11-10 16:20:00|86.47|84.07|86.68|84.28|86.9|84.5|86.26|83.86|0
1636561500000|2021-11-10 16:25:00|86.61|84.21|85.56|83.16|86.9|84.5|85.42|83.02|0
1636561800000|2021-11-10 16:30:00|85.7|83.3|85.84|83.44|85.91|83.51|84.94|82.54|0
1636562100000|2021-11-10 16:35:00|85.77|83.37|85.42|83.02|86.19|83.79|85.42|83.02|0
1636562400000|2021-11-10 16:40:00|85.49|83.09|84.38|81.98|85.63|83.23|84.24|81.84|0
1636562700000|2021-11-10 16:45:00|84.34|81.94|85.42|83.02|85.56|83.16|84.24|81.84|0
1636563000000|2021-11-10 16:50:00|85.49|83.09|85.62|83.22|85.9|83.5|85.42|83.02|0
1636563300000|2021-11-10 16:55:00|85.55|83.15|85.83|83.43|86.25|83.85|85.55|83.15|0
1636563600000|2021-11-10 17:00:00|85.87|83.47|85.62|83.22|86.18|83.78|85.48|83.08|0
1636563900000|2021-11-10 17:05:00|85.69|83.29|85.55|83.15|85.83|83.43|85.06|82.66|0
1636564200000|2021-11-10 17:10:00|85.48|83.08|84.92|82.52|85.76|83.36|84.51|82.11|0
1636564500000|2021-11-10 17:15:00|84.99|82.59|84.68|82.28|84.99|82.59|84.37|81.97|0
1636564800000|2021-11-10 17:20:00|84.65|82.25|84.44|82.04|84.99|82.59|84.23|81.83|0
1636565100000|2021-11-10 17:25:00|84.51|82.11|83.75|81.35|84.51|82.11|83.75|81.35|0
1636565400000|2021-11-10 17:30:00|83.88|81.48|84.43|82.03|84.43|82.03|83.75|81.35|0
1636565700000|2021-11-10 17:35:00|84.36|81.96|83.68|81.28|84.71|82.31|83.51|81.11|0
1636566000000|2021-11-10 17:40:00|83.72|81.32|82.55|80.15|83.72|81.32|82.14|79.74|0
1636566300000|2021-11-10 17:45:00|82.42|80.02|84.19|81.79|84.19|81.79|81.46|79.06|0
1636566600000|2021-11-10 17:50:00|84.26|81.86|84.46|82.06|84.77|82.37|84.26|81.86|0
1636566900000|2021-11-10 17:55:00|84.6|82.2|85.15|82.75|85.22|82.82|84.6|82.2|0
1636567200000|2021-11-10 18:00:00|85.08|82.68|83.5|81.1|85.36|82.96|83.37|80.97|0
1636567500000|2021-11-10 18:05:00|83.23|80.83|82.89|80.49|83.3|80.9|81.88|79.48|0
1636567800000|2021-11-10 18:10:00|82.75|80.35|81.94|79.54|83.77|81.37|81.81|79.41|0
1636568100000|2021-11-10 18:15:00|81.87|79.47|81.74|79.34|82.28|79.88|81.27|78.87|0
1636568400000|2021-11-10 18:20:00|81.77|79.37|81.74|79.34|81.91|79.51|81.07|78.67|0
1636568700000|2021-11-10 18:25:00|81.67|79.27|82.41|80.01|82.88|80.48|81.4|79|0
1636569000000|2021-11-10 18:30:00|82.44|80.04|83.15|80.75|83.43|81.03|82.34|79.94|0
1636569300000|2021-11-10 18:35:00|83.22|80.82|81.87|79.47|83.22|80.82|81.8|79.4|0
1636569600000|2021-11-10 18:40:00|81.8|79.4|81.93|79.53|82.2|79.8|81.6|79.2|0
1636569900000|2021-11-10 18:45:00|82|79.6|81.8|79.4|82.74|80.34|80.33|77.93|0
1636570200000|2021-11-10 18:50:00|81.73|79.33|81.92|79.52|82.05|79.65|81.06|78.66|0
1636570500000|2021-11-10 18:55:00|81.85|79.45|82.05|79.65|82.65|80.25|81.25|78.85|0
1636570800000|2021-11-10 19:00:00|81.92|79.52|80.79|78.39|82.12|79.72|80.46|78.06|0
1636571100000|2021-11-10 19:05:00|80.72|78.32|81.71|79.31|81.78|79.38|80.39|77.99|0
1636571400000|2021-11-10 19:10:00|81.51|79.11|80.72|78.32|81.65|79.25|80.52|78.12|0
1636571700000|2021-11-10 19:15:00|80.58|78.18|80.78|78.38|81.85|79.45|80.45|78.05|0
1636572000000|2021-11-10 19:20:00|80.72|78.32|79.33|76.93|81.44|79.04|79.07|76.67|0
1636572300000|2021-11-10 19:25:00|79.47|77.07|78.36|75.96|79.66|77.26|78.36|75.96|0
1636572600000|2021-11-10 19:30:00|78.32|75.92|79.85|77.45|80.64|78.24|77.66|75.26|0
1636572900000|2021-11-10 19:35:00|79.79|77.39|79.07|76.67|80.64|78.24|79|76.6|0
1636573200000|2021-11-10 19:40:00|79.13|76.73|77.91|75.51|79.65|77.25|77.91|75.51|0
1636573500000|2021-11-10 19:45:00|77.84|75.44|80.3|77.9|80.5|78.1|77.78|75.38|0
1636573800000|2021-11-10 19:50:00|80.24|77.84|80.43|78.03|81.22|78.82|79.72|77.32|0
1636574100000|2021-11-10 19:55:00|80.5|78.1|79.52|77.12|80.7|78.3|79.45|77.05|0
1636574400000|2021-11-10 20:00:00|79.58|77.18|79.52|77.12|80.37|77.97|79.32|76.92|0
1636574700000|2021-11-10 20:05:00|79.45|77.05|80.36|77.96|80.89|78.49|78.74|76.34|0
1636575000000|2021-11-10 20:10:00|80.5|78.1|81.42|79.02|81.68|79.28|80.5|78.1|0
1636575300000|2021-11-10 20:15:00|81.48|79.08|80.52|78.12|82.41|80.01|79.6|77.2|0
1636575600000|2021-11-10 20:20:00|80.46|78.06|79.86|77.46|81.05|78.65|79.67|77.27|0
1636575900000|2021-11-10 20:25:00|79.8|77.4|80.39|77.99|80.85|78.45|79.8|77.4|0
1636576200000|2021-11-10 20:30:00|80.45|78.05|79.86|77.46|80.85|78.45|79.73|77.33|0
1636576500000|2021-11-10 20:35:00|79.93|77.53|79.53|77.13|80.06|77.66|79.07|76.67|0
1636576800000|2021-11-10 20:40:00|79.66|77.26|78.49|76.09|80.45|78.05|78.49|76.09|0
1636577100000|2021-11-10 20:45:00|78.81|76.41|79.2|76.8|79.86|77.46|78.29|75.89|0
1636577400000|2021-11-10 20:50:00|79.72|77.32|80.35|77.95|81.66|79.26|79.72|77.32|0
1636577700000|2021-11-10 20:55:00|80.28|77.88|79.16|76.76|80.45|78.05|79.03|76.63|0
1636578000000|2021-11-10 21:00:00|79.1|76.7|79.86|77.46|79.93|77.53|78.57|76.17|0
1636578300000|2021-11-10 21:05:00|79.8|77.4|79.86|77.46|80.06|77.66|79.73|77.33|0
1636578600000|2021-11-10 21:10:00|79.93|77.53|80.06|77.66|80.12|77.72|79.6|77.2|0
1636578900000|2021-11-10 21:15:00|80.26|77.46|80.39|77.59|80.39|77.59|80.26|77.46|0
1636579200000|2021-11-10 21:20:00|80.45|77.65|80.81|78.01|80.85|78.05|80.39|77.59|0
1636579500000|2021-11-10 21:25:00|80.85|78.05|80.58|77.78|80.85|78.05|80.58|77.78|0
1636579800000|2021-11-10 21:30:00|80.65|77.85|80.65|77.85|80.71|77.91|80.58|77.78|0
1636580100000|2021-11-10 21:35:00|80.71|77.91|80.84|78.04|80.91|78.11|80.65|77.85|0
1636580400000|2021-11-10 21:40:00|80.78|77.98|80.78|77.98|80.91|78.11|80.64|77.84|0
1636580700000|2021-11-10 21:45:00|80.64|77.84|81.04|78.24|81.11|78.31|80.64|77.84|0
1636581000000|2021-11-10 21:50:00|81.07|78.27|80.97|78.17|81.11|78.31|80.97|78.17|0
1636581300000|2021-11-10 21:55:00|81.04|78.24|80.94|78.14|81.17|78.37|80.9|78.1|0
1636581600000|2021-11-10 22:00:00|80.91|78.11|80.94|78.14|80.97|78.17|80.91|78.11|0
1636581900000|2021-11-10 22:05:00|80.95|78.15|81.01|78.21|81.01|78.21|80.94|78.14|0
1636582200000|2021-11-10 22:10:00|80.98|78.18|80.99|78.19|81.04|78.24|80.97|78.17|0
1636582500000|2021-11-10 22:15:00|81|78.2|81|78.2|81.04|78.24|80.97|78.17|0
1636582800000|2021-11-10 22:20:00|80.99|78.19|80.9|78.1|81|78.2|80.9|78.1|0
1636583100000|2021-11-10 22:25:00|80.91|78.11|80.92|78.12|81.05|78.25|80.9|78.1|0
1636583400000|2021-11-10 22:30:00|80.95|78.15|80.93|78.13|81.04|78.24|80.93|78.13|0
1636583700000|2021-11-10 22:35:00|80.95|78.15|81.02|78.22|81.05|78.25|80.93|78.13|0
1636584000000|2021-11-10 22:40:00|81.01|78.21|80.97|78.17|81.02|78.22|80.97|78.17|0
1636584300000|2021-11-10 22:45:00|80.99|78.19|80.98|78.18|81.03|78.23|80.97|78.17|0
1636584600000|2021-11-10 22:50:00|80.97|78.17|80.9|78.1|80.98|78.18|80.84|78.04|0
1636584900000|2021-11-10 22:55:00|80.91|78.11|80.88|78.08|80.91|78.11|80.82|78.02|0
1636585200000|2021-11-10 23:00:00|81.05|78.25|81.02|78.22|81.15|78.35|80.79|77.99|0
1636585500000|2021-11-10 23:05:00|80.95|78.15|80.49|77.69|81.09|78.29|80.36|77.56|0
1636585800000|2021-11-10 23:10:00|80.52|77.72|80.42|77.62|80.52|77.72|80.29|77.49|0
1636586100000|2021-11-10 23:15:00|80.36|77.56|80.82|78.02|80.85|78.05|80.36|77.56|0
1636586400000|2021-11-10 23:20:00|80.88|78.08|80.95|78.15|81.21|78.41|80.88|78.08|0
1636586700000|2021-11-10 23:25:00|80.91|78.11|80.42|77.62|80.91|78.11|80.29|77.49|0
1636587000000|2021-11-10 23:30:00|80.55|77.75|80.22|77.42|80.62|77.82|80.22|77.42|0
1636587300000|2021-11-10 23:35:00|80.15|77.35|80.15|77.35|80.28|77.48|80.02|77.22|0
1636587600000|2021-11-10 23:40:00|80.22|77.42|79.82|77.02|80.28|77.48|79.82|77.02|0
1636587900000|2021-11-10 23:45:00|79.76|76.96|79.39|76.59|79.82|77.02|79.39|76.59|0
1636588200000|2021-11-10 23:50:00|79.36|76.56|79.69|76.89|79.69|76.89|79.3|76.5|0
1636588500000|2021-11-10 23:55:00|79.62|76.82|80.15|77.35|80.21|77.41|79.52|76.72|0
1636588800000|2021-11-11 00:00:00|80.21|77.41|80.28|77.48|80.61|77.81|80.21|77.41|0
1636589100000|2021-11-11 00:05:00|80.34|77.54|80.8|78|80.87|78.07|80.21|77.41|0
1636589400000|2021-11-11 00:10:00|80.87|78.07|81.67|78.87|81.8|79|80.87|78.07|0
1636589700000|2021-11-11 00:15:00|81.73|78.93|81.6|78.8|81.73|78.93|81.4|78.6|0
1636590000000|2021-11-11 00:20:00|81.53|78.73|81.93|79.13|82|79.2|81.53|78.73|0
1636590300000|2021-11-11 00:25:00|82|79.2|81.93|79.13|82.13|79.33|81.86|79.06|0
1636590600000|2021-11-11 00:30:00|81.86|79.06|81.99|79.19|82.26|79.46|81.86|79.06|0
1636590900000|2021-11-11 00:35:00|82.06|79.26|81.93|79.13|82.26|79.46|81.93|79.13|0
1636591200000|2021-11-11 00:40:00|81.99|79.19|81.46|78.66|82.26|79.46|81.46|78.66|0
1636591500000|2021-11-11 00:45:00|81.39|78.59|81.46|78.66|81.46|78.66|81.12|78.32|0
1636591800000|2021-11-11 00:50:00|81.39|78.59|81.39|78.59|81.52|78.72|81.19|78.39|0
1636592100000|2021-11-11 00:55:00|81.32|78.52|81.65|78.85|81.72|78.92|81.32|78.52|0
1636592400000|2021-11-11 01:00:00|81.59|78.79|81.59|78.79|81.85|79.05|81.59|78.79|0
1636592700000|2021-11-11 01:05:00|81.52|78.72|81.18|78.38|81.52|78.72|81.05|78.25|0
1636593000000|2021-11-11 01:10:00|81.28|78.48|81.38|78.58|81.38|78.58|81.12|78.32|0
1636593300000|2021-11-11 01:15:00|81.32|78.52|80.92|78.12|81.72|78.92|80.85|78.05|0
1636593600000|2021-11-11 01:20:00|80.98|78.18|80.98|78.18|80.98|78.18|80.65|77.85|0
1636593900000|2021-11-11 01:25:00|81.05|78.25|80.91|78.11|81.05|78.25|80.62|77.82|0
1636594200000|2021-11-11 01:30:00|80.98|78.18|81.38|78.58|81.38|78.58|80.45|77.65|0
1636594500000|2021-11-11 01:35:00|81.51|78.71|81.44|78.64|81.58|78.78|81.18|78.38|0
1636594800000|2021-11-11 01:40:00|81.41|78.61|81.31|78.51|81.41|78.61|81.11|78.31|0
1636595100000|2021-11-11 01:45:00|81.24|78.44|81.57|78.77|81.64|78.84|81.17|78.37|0
1636595400000|2021-11-11 01:50:00|81.64|78.84|81.91|79.11|82.04|79.24|81.47|78.67|0
1636595700000|2021-11-11 01:55:00|81.87|79.07|83.11|80.31|83.11|80.31|81.77|78.97|0
1636596000000|2021-11-11 02:00:00|83.05|80.25|83.04|80.24|83.32|80.52|82.84|80.04|0
1636596300000|2021-11-11 02:05:00|83.11|80.31|83.18|80.38|83.25|80.45|83.08|80.28|0
1636596600000|2021-11-11 02:10:00|83.14|80.34|83.11|80.31|83.18|80.38|82.97|80.17|0
1636596900000|2021-11-11 02:15:00|83.04|80.24|83.18|80.38|83.18|80.38|82.97|80.17|0
1636597200000|2021-11-11 02:20:00|83.11|80.31|83.27|80.47|83.38|80.58|83.04|80.24|0
1636597500000|2021-11-11 02:25:00|83.31|80.51|83.04|80.24|83.31|80.51|83.04|80.24|0
1636597800000|2021-11-11 02:30:00|83|80.2|82.83|80.03|83.17|80.37|82.77|79.97|0
1636598100000|2021-11-11 02:35:00|82.9|80.1|82.97|80.17|83.04|80.24|82.77|79.97|0
1636598400000|2021-11-11 02:40:00|83.03|80.23|82.86|80.06|83.03|80.23|82.83|80.03|0
1636598700000|2021-11-11 02:45:00|82.9|80.1|82.29|79.49|82.9|80.1|82.29|79.49|0
1636599000000|2021-11-11 02:50:00|82.36|79.56|82.29|79.49|82.36|79.56|82.16|79.36|0
1636599300000|2021-11-11 02:55:00|82.26|79.46|82.16|79.36|82.29|79.49|82.02|79.22|0
1636599600000|2021-11-11 03:00:00|82.22|79.42|82.09|79.29|82.29|79.49|81.95|79.15|0
1636599900000|2021-11-11 03:05:00|82.15|79.35|82.22|79.42|82.29|79.49|82.09|79.29|0
1636600200000|2021-11-11 03:10:00|82.15|79.35|82.22|79.42|82.55|79.75|82.15|79.35|0
1636600500000|2021-11-11 03:15:00|82.29|79.49|82.28|79.48|82.49|79.69|82.08|79.28|0
1636600800000|2021-11-11 03:20:00|82.25|79.45|82.18|79.38|82.28|79.48|81.95|79.15|0
1636601100000|2021-11-11 03:25:00|82.22|79.42|82.21|79.41|82.28|79.48|82.01|79.21|0
1636601400000|2021-11-11 03:30:00|82.15|79.35|82.01|79.21|82.15|79.35|81.74|78.94|0
1636601700000|2021-11-11 03:35:00|82.08|79.28|82.14|79.34|82.15|79.35|82.01|79.21|0
1636602000000|2021-11-11 03:40:00|82.08|79.28|81.94|79.14|82.14|79.34|81.94|79.14|0
1636602300000|2021-11-11 03:45:00|81.97|79.17|81.87|79.07|81.97|79.17|81.71|78.91|0
1636602600000|2021-11-11 03:50:00|81.91|79.11|81.67|78.87|81.94|79.14|81.61|78.81|0
1636602900000|2021-11-11 03:55:00|81.61|78.81|81.4|78.6|81.61|78.81|81.21|78.41|0
1636603200000|2021-11-11 04:00:00|81.37|78.57|81.4|78.6|81.47|78.67|81.27|78.47|0
1636603500000|2021-11-11 04:05:00|81.34|78.54|81.47|78.67|81.47|78.67|81.27|78.47|0
1636603800000|2021-11-11 04:10:00|81.4|78.6|81.33|78.53|81.47|78.67|81.33|78.53|0
1636604100000|2021-11-11 04:15:00|81.27|78.47|81.13|78.33|81.33|78.53|81.13|78.33|0
1636604400000|2021-11-11 04:20:00|81.07|78.27|80.8|78|81.07|78.27|80.73|77.93|0
1636604700000|2021-11-11 04:25:00|80.73|77.93|80.07|77.27|80.73|77.93|79.88|77.08|0
1636605000000|2021-11-11 04:30:00|80.01|77.21|80.07|77.27|80.2|77.4|80.01|77.21|0
1636605300000|2021-11-11 04:35:00|80.04|77.24|80.07|77.27|80.14|77.34|79.87|77.07|0
1636605600000|2021-11-11 04:40:00|80.14|77.34|80.07|77.27|80.14|77.34|80|77.2|0
1636605900000|2021-11-11 04:45:00|80|77.2|80.4|77.6|80.53|77.73|80|77.2|0
1636606200000|2021-11-11 04:50:00|80.46|77.66|80.33|77.53|80.46|77.66|80.26|77.46|0
1636606500000|2021-11-11 04:55:00|80.3|77.5|80.46|77.66|80.46|77.66|80.13|77.33|0
1636606800000|2021-11-11 05:00:00|80.39|77.59|80.72|77.92|80.79|77.99|80.39|77.59|0
1636607100000|2021-11-11 05:05:00|80.66|77.86|80.36|77.56|80.79|77.99|80.26|77.46|0
1636607400000|2021-11-11 05:10:00|80.39|77.59|80.79|77.99|80.79|77.99|80.33|77.53|0
1636607700000|2021-11-11 05:15:00|80.72|77.92|80.72|77.92|80.79|77.99|80.65|77.85|0
1636608000000|2021-11-11 05:20:00|80.79|77.99|80.98|78.18|81.18|78.38|80.78|77.98|0
1636608300000|2021-11-11 05:25:00|81.05|78.25|81.18|78.38|81.18|78.38|80.92|78.12|0
1636608600000|2021-11-11 05:30:00|81.45|78.65|81.71|78.91|81.74|78.94|81.45|78.65|0
1636608900000|2021-11-11 05:35:00|81.64|78.84|81.51|78.71|81.91|79.11|81.51|78.71|0
1636609200000|2021-11-11 05:40:00|81.44|78.64|81.54|78.74|81.58|78.78|81.31|78.51|0
1636609500000|2021-11-11 05:45:00|81.58|78.78|81.37|78.57|81.58|78.78|81.31|78.51|0
1636609800000|2021-11-11 05:50:00|81.34|78.54|81.37|78.57|81.44|78.64|81.24|78.44|0
1636610100000|2021-11-11 05:55:00|81.4|78.6|81.37|78.57|81.57|78.77|81.37|78.57|0
1636610400000|2021-11-11 06:00:00|81.44|78.64|81.3|78.5|81.77|78.97|81.17|78.37|0
1636610700000|2021-11-11 06:05:00|81.37|78.57|81.9|79.1|81.97|79.17|81.37|78.57|0
1636611000000|2021-11-11 06:10:00|81.93|79.13|81.97|79.17|81.97|79.17|81.77|78.97|0
1636611300000|2021-11-11 06:15:00|81.9|79.1|82.1|79.3|82.17|79.37|81.83|79.03|0
1636611600000|2021-11-11 06:20:00|82.03|79.23|81.83|79.03|82.1|79.3|81.83|79.03|0
1636611900000|2021-11-11 06:25:00|81.76|78.96|82.03|79.23|82.03|79.23|81.76|78.96|0
1636612200000|2021-11-11 06:30:00|82.06|79.26|82.16|79.36|82.23|79.43|82.06|79.26|0
1636612500000|2021-11-11 06:35:00|82.2|79.4|82.09|79.29|82.23|79.43|82.03|79.23|0
1636612800000|2021-11-11 06:40:00|82.16|79.36|82.03|79.23|82.23|79.43|82.03|79.23|0
1636613100000|2021-11-11 06:45:00|82.09|79.29|81.49|78.69|82.09|79.29|81.49|78.69|0
1636613400000|2021-11-11 06:50:00|81.46|78.66|81.96|79.16|82.02|79.22|81.42|78.62|0
1636613700000|2021-11-11 06:55:00|81.89|79.09|81.89|79.09|82.02|79.22|81.82|79.02|0
1636614000000|2021-11-11 07:00:00|81.96|79.16|81.95|79.15|82.42|79.62|81.89|79.09|0
1636614300000|2021-11-11 07:05:00|82.02|79.22|81.95|79.15|82.09|79.29|81.89|79.09|0
1636614600000|2021-11-11 07:10:00|82.09|79.29|81.75|78.95|82.09|79.29|81.58|78.78|0
1636614900000|2021-11-11 07:15:00|81.68|78.88|82.29|79.49|82.35|79.55|81.68|78.88|0
1636615200000|2021-11-11 07:20:00|82.35|79.55|82.49|79.69|82.55|79.75|82.15|79.35|0
1636615500000|2021-11-11 07:25:00|82.55|79.75|82.75|79.95|82.82|80.02|82.48|79.68|0
1636615800000|2021-11-11 07:30:00|82.69|79.89|82.48|79.68|82.89|80.09|82.48|79.68|0
1636616100000|2021-11-11 07:35:00|82.35|79.55|82.62|79.82|82.75|79.95|82.28|79.48|0
1636616400000|2021-11-11 07:40:00|82.68|79.88|82.48|79.68|82.75|79.95|82.41|79.61|0
1636616700000|2021-11-11 07:45:00|82.61|79.81|81.94|79.14|82.65|79.85|81.94|79.14|0
1636617000000|2021-11-11 07:50:00|82.01|79.21|81.94|79.14|82.01|79.21|81.54|78.74|0
1636617300000|2021-11-11 07:55:00|81.97|79.17|81.87|79.07|82.21|79.41|81.87|79.07|0
1636617600000|2021-11-11 08:00:00|81.94|79.14|81.18|78.38|82.7|79.9|79.04|76.24|0
1636617900000|2021-11-11 08:05:00|80.92|78.52|81.35|78.95|81.45|79.05|80.58|78.18|0
1636618200000|2021-11-11 08:10:00|81.31|78.91|81.18|78.78|81.45|79.05|81.08|78.68|0
1636618500000|2021-11-11 08:15:00|81.25|78.85|81.71|79.31|82.05|79.65|81.25|78.85|0
1636618800000|2021-11-11 08:20:00|81.78|79.38|81.85|79.45|81.91|79.51|81.51|79.11|0
1636619100000|2021-11-11 08:25:00|81.81|79.41|80.53|78.13|81.91|79.51|80.4|78|0
1636619400000|2021-11-11 08:30:00|80.46|78.06|79.54|77.14|80.46|78.06|79.34|76.94|0
1636619700000|2021-11-11 08:35:00|79.6|77.2|79.34|76.94|79.6|77.2|78.88|76.48|0
1636620000000|2021-11-11 08:40:00|79.37|76.97|79.86|77.46|79.93|77.53|79.34|76.94|0
1636620300000|2021-11-11 08:45:00|79.83|77.43|79.66|77.26|79.93|77.53|79.53|77.13|0
1636620600000|2021-11-11 08:50:00|79.6|77.2|80.26|77.86|80.39|77.99|79.6|77.2|0
1636620900000|2021-11-11 08:55:00|80.19|77.79|80.39|77.99|80.52|78.12|80.06|77.66|0
1636621200000|2021-11-11 09:00:00|80.46|78.06|80.89|78.49|81.06|78.66|80.46|78.06|0
1636621500000|2021-11-11 09:05:00|80.95|78.55|80.72|78.32|81.19|78.79|80.45|78.05|0
1636621800000|2021-11-11 09:10:00|80.69|78.29|81.66|79.26|81.66|79.26|80.52|78.12|0
1636622100000|2021-11-11 09:15:00|81.59|79.19|81.79|79.39|81.79|79.39|81.32|78.92|0
1636622400000|2021-11-11 09:20:00|81.72|79.32|81.92|79.52|82.06|79.66|81.65|79.25|0
1636622700000|2021-11-11 09:25:00|81.96|79.56|82.46|80.06|82.73|80.33|81.79|79.39|0
1636623000000|2021-11-11 09:30:00|82.53|80.13|80.9|78.5|82.8|80.4|80.9|78.5|0
1636623300000|2021-11-11 09:35:00|80.97|78.57|80.76|78.36|81.1|78.7|80.7|78.3|0
1636623600000|2021-11-11 09:40:00|80.83|78.43|80.83|78.43|80.83|78.43|80.7|78.3|0
1636623900000|2021-11-11 09:45:00|80.86|78.46|80.89|78.49|81.1|78.7|80.76|78.36|0
1636624200000|2021-11-11 09:50:00|80.96|78.56|81.16|78.76|81.3|78.9|80.89|78.49|0
1636624500000|2021-11-11 09:55:00|81.23|78.83|81.09|78.69|81.23|78.83|80.96|78.56|0
1636624800000|2021-11-11 10:00:00|81.16|78.76|81.26|78.86|81.29|78.89|81.03|78.63|0
1636625100000|2021-11-11 10:05:00|81.23|78.83|82.16|79.76|82.29|79.89|81.02|78.62|0
1636625400000|2021-11-11 10:10:00|82.23|79.83|82.09|79.69|82.36|79.96|81.95|79.55|0
1636625700000|2021-11-11 10:15:00|82.16|79.76|82.02|79.62|82.22|79.82|81.95|79.55|0
1636626000000|2021-11-11 10:20:00|81.95|79.55|81.82|79.42|81.95|79.55|81.75|79.35|0
1636626300000|2021-11-11 10:25:00|81.88|79.48|82.02|79.62|82.02|79.62|81.61|79.21|0
1636626600000|2021-11-11 10:30:00|81.88|79.48|81.57|79.17|81.88|79.48|81.27|78.87|0
1636626900000|2021-11-11 10:35:00|81.54|79.14|80.8|78.4|81.54|79.14|80.74|78.34|0
1636627200000|2021-11-11 10:40:00|80.87|78.47|81.03|78.63|81.2|78.8|80.73|78.33|0
1636627500000|2021-11-11 10:45:00|81|78.6|81.34|78.94|81.4|79|81|78.6|0
1636627800000|2021-11-11 10:50:00|81.27|78.87|81.27|78.87|81.4|79|81.07|78.67|0
1636628100000|2021-11-11 10:55:00|81.33|78.93|81.13|78.73|81.4|79|81.06|78.66|0
1636628400000|2021-11-11 11:00:00|81.06|78.66|81.2|78.8|81.4|79|81|78.6|0
1636628700000|2021-11-11 11:05:00|81.26|78.86|81.47|79.07|81.74|79.34|81.26|78.86|0
1636629000000|2021-11-11 11:10:00|81.53|79.13|81.26|78.86|81.6|79.2|81.19|78.79|0
1636629300000|2021-11-11 11:15:00|81.23|78.83|81.53|79.13|81.53|79.13|81.19|78.79|0
1636629600000|2021-11-11 11:20:00|81.6|79.2|81.39|78.99|81.6|79.2|81.19|78.79|0
1636629900000|2021-11-11 11:25:00|81.36|78.96|81.53|79.13|81.53|79.13|81.26|78.86|0
1636630200000|2021-11-11 11:30:00|81.49|79.09|81.46|79.06|81.66|79.26|81.39|78.99|0
1636630500000|2021-11-11 11:35:00|81.39|78.99|81.39|78.99|81.46|79.06|81.12|78.72|0
1636630800000|2021-11-11 11:40:00|81.46|79.06|81.59|79.19|81.59|79.19|81.39|78.99|0
1636631100000|2021-11-11 11:45:00|81.56|79.16|81.52|79.12|81.59|79.19|81.46|79.06|0
1636631400000|2021-11-11 11:50:00|81.45|79.05|81.86|79.46|81.86|79.46|81.45|79.05|0
1636631700000|2021-11-11 11:55:00|81.79|79.39|82.06|79.66|82.06|79.66|81.65|79.25|0
1636632000000|2021-11-11 12:00:00|81.99|79.59|81.92|79.52|82.06|79.66|81.65|79.25|0
1636632300000|2021-11-11 12:05:00|81.86|79.46|82.06|79.66|82.4|80|81.85|79.45|0
1636632600000|2021-11-11 12:10:00|82.02|79.62|81.65|79.25|82.09|79.69|81.65|79.25|0
1636632900000|2021-11-11 12:15:00|81.58|79.18|81.78|79.38|81.78|79.38|81.38|78.98|0
1636633200000|2021-11-11 12:20:00|81.72|79.32|81.65|79.25|81.92|79.52|81.65|79.25|0
1636633500000|2021-11-11 12:25:00|81.68|79.28|81.71|79.31|81.75|79.35|81.61|79.21|0
1636633800000|2021-11-11 12:30:00|81.65|79.25|81.44|79.04|81.78|79.38|81.38|78.98|0
1636634100000|2021-11-11 12:35:00|81.38|78.98|81.44|79.04|81.64|79.24|81.31|78.91|0
1636634400000|2021-11-11 12:40:00|81.37|78.97|81.44|79.04|81.47|79.07|81.17|78.77|0
1636634700000|2021-11-11 12:45:00|81.51|79.11|81.44|79.04|81.57|79.17|81.37|78.97|0
1636635000000|2021-11-11 12:50:00|81.51|79.11|81.71|79.31|81.98|79.58|81.51|79.11|0
1636635300000|2021-11-11 12:55:00|81.64|79.24|81.71|79.31|81.84|79.44|81.5|79.1|0
1636635600000|2021-11-11 13:00:00|81.57|79.17|81.64|79.24|81.84|79.44|81.43|79.03|0
1636635900000|2021-11-11 13:05:00|81.7|79.3|81.43|79.03|81.7|79.3|81.3|78.9|0
1636636200000|2021-11-11 13:10:00|81.5|79.1|81.43|79.03|81.63|79.23|81.3|78.9|0
1636636500000|2021-11-11 13:15:00|81.36|78.96|81.63|79.23|81.63|79.23|81.3|78.9|0
1636636800000|2021-11-11 13:20:00|81.56|79.16|81.63|79.23|81.83|79.43|81.5|79.1|0
1636637100000|2021-11-11 13:25:00|81.56|79.16|81.49|79.09|81.63|79.23|81.36|78.96|0
1636637400000|2021-11-11 13:30:00|81.43|79.03|81.29|78.89|81.49|79.09|81.22|78.82|0
1636637700000|2021-11-11 13:35:00|81.36|78.96|81.49|79.09|81.49|79.09|81.22|78.82|0
1636638000000|2021-11-11 13:40:00|81.42|79.02|81.83|79.43|81.83|79.43|81.36|78.96|0
1636638300000|2021-11-11 13:45:00|81.76|79.36|81.83|79.43|81.89|79.49|81.62|79.22|0
1636638600000|2021-11-11 13:50:00|81.69|79.29|81.56|79.16|81.76|79.36|81.56|79.16|0
1636638900000|2021-11-11 13:55:00|81.49|79.09|81.76|79.36|81.82|79.42|81.49|79.09|0
1636639200000|2021-11-11 14:00:00|81.69|79.29|81.55|79.15|81.82|79.42|81.42|79.02|0
1636639500000|2021-11-11 14:05:00|81.62|79.22|81.69|79.29|81.69|79.29|81.48|79.08|0
1636639800000|2021-11-11 14:10:00|81.75|79.35|81.69|79.29|81.75|79.35|81.62|79.22|0
1636640100000|2021-11-11 14:15:00|81.62|79.22|81.41|79.01|81.62|79.22|81.21|78.81|0
1636640400000|2021-11-11 14:20:00|81.45|79.05|81.41|79.01|81.48|79.08|81.21|78.81|0
1636640700000|2021-11-11 14:25:00|81.48|79.08|81.08|78.68|81.61|79.21|80.87|78.47|0
1636641000000|2021-11-11 14:30:00|81.28|78.88|81.12|78.72|81.28|78.88|79.87|77.47|0
1636641300000|2021-11-11 14:35:00|80.91|78.51|80.05|77.65|81.12|78.72|79.85|77.45|0
1636641600000|2021-11-11 14:40:00|79.92|77.52|80.85|78.45|80.85|78.45|79.78|77.38|0
1636641900000|2021-11-11 14:45:00|80.71|78.31|81.04|78.64|81.25|78.85|80.58|78.18|0
1636642200000|2021-11-11 14:50:00|80.84|78.44|81.71|79.31|81.92|79.52|80.78|78.38|0
1636642500000|2021-11-11 14:55:00|81.65|79.25|81.71|79.31|81.98|79.58|81.31|78.91|0
1636642800000|2021-11-11 15:00:00|81.68|79.28|80.77|78.37|81.78|79.38|80.31|77.91|0
1636643100000|2021-11-11 15:05:00|80.84|78.44|80.24|77.84|81.31|78.91|79.91|77.51|0
1636643400000|2021-11-11 15:10:00|80.31|77.91|80.7|78.3|80.84|78.44|79.84|77.44|0
1636643700000|2021-11-11 15:15:00|80.77|78.37|80.5|78.1|80.9|78.5|79.64|77.24|0
1636644000000|2021-11-11 15:20:00|80.44|78.04|80.3|77.9|80.57|78.17|79.77|77.37|0
1636644300000|2021-11-11 15:25:00|80.37|77.97|79.7|77.3|80.5|78.1|79.7|77.3|0
1636644600000|2021-11-11 15:30:00|79.51|77.11|79.44|77.04|79.84|77.44|78.85|76.45|0
1636644900000|2021-11-11 15:35:00|79.37|76.97|80.03|77.63|80.36|77.96|79.24|76.84|0
1636645200000|2021-11-11 15:40:00|80.13|77.73|80.73|78.33|80.9|78.5|79.97|77.57|0
1636645500000|2021-11-11 15:45:00|80.7|78.3|80.76|78.36|80.96|78.56|80.16|77.76|0
1636645800000|2021-11-11 15:50:00|80.83|78.43|80.96|78.56|81.16|78.76|80.49|78.09|0
1636646100000|2021-11-11 15:55:00|81.03|78.63|80.49|78.09|81.03|78.63|80.36|77.96|0
1636646400000|2021-11-11 16:00:00|80.43|78.03|80.29|77.89|80.96|78.56|80.03|77.63|0
1636646700000|2021-11-11 16:05:00|80.22|77.82|79.89|77.49|80.22|77.82|79.76|77.36|0
1636647000000|2021-11-11 16:10:00|79.96|77.56|80.09|77.69|80.09|77.69|79.69|77.29|0
1636647300000|2021-11-11 16:15:00|80.02|77.62|80.22|77.82|80.35|77.95|79.82|77.42|0
1636647600000|2021-11-11 16:20:00|80.29|77.89|80.62|78.22|80.62|78.22|80.09|77.69|0
1636647900000|2021-11-11 16:25:00|80.68|78.28|80.15|77.75|80.82|78.42|80.02|77.62|0
1636648200000|2021-11-11 16:30:00|80.22|77.82|80.62|78.22|80.62|78.22|80.02|77.62|0
1636648500000|2021-11-11 16:35:00|80.68|78.28|81.89|79.49|81.89|79.49|80.62|78.22|0
1636648800000|2021-11-11 16:40:00|81.82|79.42|81.21|78.81|81.89|79.49|81.21|78.81|0
1636649100000|2021-11-11 16:45:00|81.28|78.88|81.35|78.95|81.41|79.01|81.01|78.61|0
1636649400000|2021-11-11 16:50:00|81.41|79.01|80.94|78.54|81.41|79.01|80.88|78.48|0
1636649700000|2021-11-11 16:55:00|81.01|78.61|79.63|77.23|81.14|78.74|79.57|77.17|0
1636650000000|2021-11-11 17:00:00|79.7|77.3|78.84|76.44|79.97|77.57|78.71|76.31|0
1636650300000|2021-11-11 17:05:00|78.91|76.51|78.71|76.31|79.3|76.9|78.54|76.14|0
1636650600000|2021-11-11 17:10:00|78.64|76.24|78.44|76.04|78.9|76.5|78.31|75.91|0
1636650900000|2021-11-11 17:15:00|78.31|75.91|78.05|75.65|78.51|76.11|77.46|75.06|0
1636651200000|2021-11-11 17:20:00|77.98|75.58|78.18|75.78|78.44|76.04|77.72|75.32|0
1636651500000|2021-11-11 17:25:00|78.11|75.71|78.37|75.97|78.57|76.17|77.92|75.52|0
1636651800000|2021-11-11 17:30:00|78.24|75.84|78.63|76.23|78.7|76.3|78.18|75.78|0
1636652100000|2021-11-11 17:35:00|78.7|76.3|79.49|77.09|79.69|77.29|78.7|76.3|0
1636652400000|2021-11-11 17:40:00|79.42|77.02|79.42|77.02|79.56|77.16|79.16|76.76|0
1636652700000|2021-11-11 17:45:00|79.49|77.09|79.29|76.89|79.49|77.09|78.96|76.56|0
1636653000000|2021-11-11 17:50:00|79.22|76.82|79.02|76.62|79.36|76.96|78.89|76.49|0
1636653300000|2021-11-11 17:55:00|79.09|76.69|78.96|76.56|79.29|76.89|78.89|76.49|0
1636653600000|2021-11-11 18:00:00|78.89|76.49|78.36|75.96|78.96|76.56|78.1|75.7|0
1636653900000|2021-11-11 18:05:00|78.43|76.03|77.64|75.24|78.43|76.03|77.58|75.18|0
1636654200000|2021-11-11 18:10:00|77.58|75.18|78.16|75.76|78.3|75.9|77.58|75.18|0
1636654500000|2021-11-11 18:15:00|78.23|75.83|78.29|75.89|78.49|76.09|78.03|75.63|0
1636654800000|2021-11-11 18:20:00|78.36|75.96|78.1|75.7|78.82|76.42|78.1|75.7|0
1636655100000|2021-11-11 18:25:00|78.16|75.76|79.13|76.73|79.16|76.76|77.6|75.2|0
1636655400000|2021-11-11 18:30:00|79.1|76.7|78.83|76.43|79.23|76.83|78.83|76.43|0
1636655700000|2021-11-11 18:35:00|78.9|76.5|79.29|76.89|79.36|76.96|78.86|76.46|0
1636656000000|2021-11-11 18:40:00|79.26|76.86|79.29|76.89|79.36|76.96|78.83|76.43|0
1636656300000|2021-11-11 18:45:00|79.35|76.95|79.55|77.15|79.68|77.28|79.35|76.95|0
1636656600000|2021-11-11 18:50:00|79.62|77.22|79.48|77.08|79.68|77.28|79.22|76.82|0
1636656900000|2021-11-11 18:55:00|79.55|77.15|79.42|77.02|79.55|77.15|79.15|76.75|0
1636657200000|2021-11-11 19:00:00|79.35|76.95|80.08|77.68|80.08|77.68|79.22|76.82|0
1636657500000|2021-11-11 19:05:00|80.01|77.61|80.41|78.01|80.41|78.01|79.75|77.35|0
1636657800000|2021-11-11 19:10:00|80.34|77.94|80.01|77.61|80.34|77.94|80.01|77.61|0
1636658100000|2021-11-11 19:15:00|80.07|77.67|79.81|77.41|80.14|77.74|79.74|77.34|0
1636658400000|2021-11-11 19:20:00|79.74|77.34|79.54|77.14|79.87|77.47|79.54|77.14|0
1636658700000|2021-11-11 19:25:00|79.61|77.21|79.54|77.14|79.61|77.21|79.41|77.01|0
1636659000000|2021-11-11 19:30:00|79.61|77.21|79.8|77.4|80|77.6|79.54|77.14|0
1636659300000|2021-11-11 19:35:00|79.84|77.44|80.2|77.8|80.33|77.93|79.84|77.44|0
1636659600000|2021-11-11 19:40:00|80.27|77.87|79.05|76.65|80.6|78.2|78.9|76.5|0
1636659900000|2021-11-11 19:45:00|78.92|76.52|78.72|76.32|79.05|76.65|78.66|76.26|0
1636660200000|2021-11-11 19:50:00|78.69|76.29|78.13|75.73|78.79|76.39|77.93|75.53|0
1636660500000|2021-11-11 19:55:00|78.2|75.8|78.13|75.73|78.39|75.99|77.93|75.53|0
1636660800000|2021-11-11 20:00:00|78.19|75.79|77.93|75.53|78.46|76.06|77.61|75.21|0
1636661100000|2021-11-11 20:05:00|77.87|75.47|77.86|75.46|78.26|75.86|77.8|75.4|0
1636661400000|2021-11-11 20:10:00|77.93|75.53|77.34|74.94|77.93|75.53|77.15|74.75|0
1636661700000|2021-11-11 20:15:00|77.41|75.01|77.93|75.53|77.99|75.59|77.41|75.01|0
1636662000000|2021-11-11 20:20:00|77.86|75.46|77.86|75.46|77.93|75.53|77.5|75.1|0
1636662300000|2021-11-11 20:25:00|77.8|75.4|78.12|75.72|78.51|76.11|77.73|75.33|0
1636662600000|2021-11-11 20:30:00|78.19|75.79|77.6|75.2|78.25|75.85|77.34|74.94|0
1636662900000|2021-11-11 20:35:00|77.79|75.39|77.86|75.46|77.92|75.52|77.4|75|0
1636663200000|2021-11-11 20:40:00|77.92|75.52|77.99|75.59|78.18|75.78|77.86|75.46|0
1636663500000|2021-11-11 20:45:00|77.92|75.52|77.46|75.06|78.58|76.18|77.46|75.06|0
1636663800000|2021-11-11 20:50:00|77.66|75.26|77.27|74.87|78.05|75.65|77.2|74.8|0
1636664100000|2021-11-11 20:55:00|77.4|75|77.14|74.74|77.53|75.13|76.81|74.41|0
1636664400000|2021-11-11 21:00:00|77.01|74.61|77.78|75.38|77.92|75.52|77.01|74.61|0
1636664700000|2021-11-11 21:05:00|77.72|75.32|77.46|75.06|77.78|75.38|77.46|75.06|0
1636665000000|2021-11-11 21:10:00|77.52|75.12|77.52|75.12|77.72|75.32|77.33|74.93|0
1636665300000|2021-11-11 21:15:00|77.85|75.05|77.92|75.12|77.92|75.12|77.72|74.92|0
1636665600000|2021-11-11 21:20:00|77.98|75.18|78.11|75.31|78.11|75.31|77.98|75.18|0
1636665900000|2021-11-11 21:25:00|78.04|75.24|77.85|75.05|78.04|75.24|77.85|75.05|0
1636666200000|2021-11-11 21:30:00|77.91|75.11|77.72|74.92|77.91|75.11|77.72|74.92|0
1636666500000|2021-11-11 21:35:00|77.78|74.98|78.04|75.24|78.04|75.24|77.78|74.98|0
1636666800000|2021-11-11 21:40:00|77.98|75.18|77.97|75.17|78.11|75.31|77.97|75.17|0
1636667100000|2021-11-11 21:45:00|78.04|75.24|78.17|75.37|78.23|75.43|78.04|75.24|0
1636667400000|2021-11-11 21:50:00|78.23|75.43|78.23|75.43|78.23|75.43|78.17|75.37|0
1636667700000|2021-11-11 21:55:00|78.2|75.4|78.13|75.33|78.23|75.43|78.1|75.3|0
1636668000000|2021-11-11 22:00:00|78.04|75.24|78.09|75.29|78.11|75.31|78.04|75.24|0
1636668300000|2021-11-11 22:05:00|78.08|75.28|78.05|75.25|78.08|75.28|77.95|75.15|0
1636668600000|2021-11-11 22:10:00|77.98|75.18|77.96|75.16|78.04|75.24|77.96|75.16|0
1636668900000|2021-11-11 22:15:00|78.06|75.26|77.99|75.19|78.06|75.26|77.96|75.16|0
1636669200000|2021-11-11 22:20:00|78|75.2|77.99|75.19|78|75.2|77.99|75.19|0
1636669500000|2021-11-11 22:25:00|77.98|75.18|77.99|75.19|77.99|75.19|77.97|75.17|0
1636669800000|2021-11-11 22:30:00|78|75.2|78.05|75.25|78.05|75.25|78|75.2|0
1636670100000|2021-11-11 22:35:00|78.02|75.22|78.05|75.25|78.05|75.25|78.01|75.21|0
1636670400000|2021-11-11 22:40:00|78.04|75.24|78.03|75.23|78.04|75.24|78.03|75.23|0
1636670700000|2021-11-11 22:45:00|78.04|75.24|78.08|75.28|78.1|75.3|78.03|75.23|0
1636671000000|2021-11-11 22:50:00|78.09|75.29|78.09|75.29|78.09|75.29|78.09|75.29|0
1636671300000|2021-11-11 22:55:00|78.08|75.28|78.07|75.27|78.08|75.28|78.02|75.22|0
1636671600000|2021-11-11 23:00:00|78.38|75.58|78.34|75.54|78.41|75.61|78.15|75.35|0
1636671900000|2021-11-11 23:05:00|78.28|75.48|78.21|75.41|78.34|75.54|78.21|75.41|0
1636672200000|2021-11-11 23:10:00|78.28|75.48|78.15|75.35|78.28|75.48|78.08|75.28|0
1636672500000|2021-11-11 23:15:00|78.08|75.28|78.41|75.61|78.44|75.64|78.08|75.28|0
1636672800000|2021-11-11 23:20:00|78.47|75.67|78.63|75.83|78.63|75.83|78.41|75.61|0
1636673100000|2021-11-11 23:25:00|78.6|75.8|78.73|75.93|78.8|76|78.6|75.8|0
1636673400000|2021-11-11 23:30:00|78.8|76|78.8|76|78.8|76|78.67|75.87|0
1636673700000|2021-11-11 23:35:00|78.86|76.06|78.86|76.06|78.93|76.13|78.8|76|0
1636674000000|2021-11-11 23:40:00|78.8|76|78.79|75.99|78.86|76.06|78.73|75.93|0
1636674300000|2021-11-11 23:45:00|78.73|75.93|78.99|76.19|79.06|76.26|78.6|75.8|0
1636674600000|2021-11-11 23:50:00|79.06|76.26|78.92|76.12|79.19|76.39|78.92|76.12|0
1636674900000|2021-11-11 23:55:00|78.86|76.06|79.32|76.52|79.32|76.52|78.86|76.06|0
1636675200000|2021-11-12 00:00:00|79.19|76.39|79.98|77.18|80.18|77.38|79.19|76.39|0
1636675500000|2021-11-12 00:05:00|79.91|77.11|79.98|77.18|80.38|77.58|79.91|77.11|0
1636675800000|2021-11-12 00:10:00|79.91|77.11|80.11|77.31|80.18|77.38|79.91|77.11|0
1636676100000|2021-11-12 00:15:00|80.18|77.38|80.11|77.31|80.24|77.44|80.04|77.24|0
1636676400000|2021-11-12 00:20:00|80.04|77.24|80.17|77.37|80.31|77.51|80.01|77.21|0
1636676700000|2021-11-12 00:25:00|80.24|77.44|80.24|77.44|80.31|77.51|80.2|77.4|0
1636677000000|2021-11-12 00:30:00|80.3|77.5|80.37|77.57|80.44|77.64|80.17|77.37|0
1636677300000|2021-11-12 00:35:00|80.44|77.64|80.77|77.97|80.84|78.04|80.37|77.57|0
1636677600000|2021-11-12 00:40:00|80.7|77.9|81.1|78.3|81.17|78.37|80.7|77.9|0
1636677900000|2021-11-12 00:45:00|81.14|78.34|80.83|78.03|81.17|78.37|80.83|78.03|0
1636678200000|2021-11-12 00:50:00|80.77|77.97|80.5|77.7|80.83|78.03|80.43|77.63|0
1636678500000|2021-11-12 00:55:00|80.43|77.63|80.23|77.43|80.5|77.7|80.23|77.43|0
1636678800000|2021-11-12 01:00:00|80.16|77.36|80.03|77.23|80.16|77.36|79.76|76.96|0
1636679100000|2021-11-12 01:05:00|79.99|77.19|80.36|77.56|80.43|77.63|79.96|77.16|0
1636679400000|2021-11-12 01:10:00|80.29|77.49|80.23|77.43|80.56|77.76|80.09|77.29|0
1636679700000|2021-11-12 01:15:00|80.16|77.36|80.22|77.42|80.43|77.63|80.16|77.36|0
1636680000000|2021-11-12 01:20:00|80.16|77.36|80.09|77.29|80.42|77.62|80.02|77.22|0
1636680300000|2021-11-12 01:25:00|80.12|77.32|80.16|77.36|80.22|77.42|80.09|77.29|0
1636680600000|2021-11-12 01:30:00|80.09|77.29|80.09|77.29|80.29|77.49|80.02|77.22|0
1636680900000|2021-11-12 01:35:00|80.02|77.22|80.02|77.22|80.15|77.35|79.89|77.09|0
1636681200000|2021-11-12 01:40:00|79.99|77.19|80.42|77.62|80.42|77.62|79.89|77.09|0
1636681500000|2021-11-12 01:45:00|80.45|77.65|80.22|77.42|80.55|77.75|80.15|77.35|0
1636681800000|2021-11-12 01:50:00|80.28|77.48|80.55|77.75|80.62|77.82|80.22|77.42|0
1636682100000|2021-11-12 01:55:00|80.62|77.82|80.35|77.55|80.62|77.82|80.28|77.48|0
1636682400000|2021-11-12 02:00:00|80.41|77.61|80.28|77.48|80.48|77.68|80.21|77.41|0
1636682700000|2021-11-12 02:05:00|80.35|77.55|80.08|77.28|80.35|77.55|80.08|77.28|0
1636683000000|2021-11-12 02:10:00|80.14|77.34|80.08|77.28|80.21|77.41|80.01|77.21|0
1636683300000|2021-11-12 02:15:00|80.11|77.31|80.01|77.21|80.11|77.31|79.94|77.14|0
1636683600000|2021-11-12 02:20:00|80.08|77.28|80.21|77.41|80.21|77.41|80.01|77.21|0
1636683900000|2021-11-12 02:25:00|80.27|77.47|80.07|77.27|80.27|77.47|80.07|77.27|0
1636684200000|2021-11-12 02:30:00|80.01|77.21|79.41|76.61|80.14|77.34|79.34|76.54|0
1636684500000|2021-11-12 02:35:00|79.34|76.54|79.08|76.28|79.47|76.67|79.08|76.28|0
1636684800000|2021-11-12 02:40:00|79.14|76.34|79.14|76.34|79.21|76.41|78.88|76.08|0
1636685100000|2021-11-12 02:45:00|79.21|76.41|79.4|76.6|79.47|76.67|79.07|76.27|0
1636685400000|2021-11-12 02:50:00|79.47|76.67|79.2|76.4|79.54|76.74|79.2|76.4|0
1636685700000|2021-11-12 02:55:00|79.14|76.34|78.94|76.14|79.14|76.34|78.81|76.01|0
1636686000000|2021-11-12 03:00:00|78.87|76.07|78.94|76.14|79.04|76.24|78.87|76.07|0
1636686300000|2021-11-12 03:05:00|78.87|76.07|78.41|75.61|78.94|76.14|78.28|75.48|0
1636686600000|2021-11-12 03:10:00|78.48|75.68|78.48|75.68|78.54|75.74|78.35|75.55|0
1636686900000|2021-11-12 03:15:00|78.47|75.67|78.74|75.94|78.8|76|78.47|75.67|0
1636687200000|2021-11-12 03:20:00|78.67|75.87|78.67|75.87|78.74|75.94|78.6|75.8|0
1636687500000|2021-11-12 03:25:00|78.6|75.8|78.8|76|78.87|76.07|78.6|75.8|0
1636687800000|2021-11-12 03:30:00|78.73|75.93|79|76.2|79.06|76.26|78.73|75.93|0
1636688100000|2021-11-12 03:35:00|78.93|76.13|78.99|76.19|79.13|76.33|78.93|76.13|0
1636688400000|2021-11-12 03:40:00|78.96|76.16|78.8|76|78.99|76.19|78.8|76|0
1636688700000|2021-11-12 03:45:00|78.76|75.96|78.63|75.83|78.8|76|78.63|75.83|0
1636689000000|2021-11-12 03:50:00|78.6|75.8|78.66|75.86|78.79|75.99|78.6|75.8|0
1636689300000|2021-11-12 03:55:00|78.6|75.8|78.66|75.86|78.73|75.93|78.59|75.79|0
1636689600000|2021-11-12 04:00:00|78.59|75.79|78.66|75.86|78.73|75.93|78.59|75.79|0
1636689900000|2021-11-12 04:05:00|78.59|75.79|78.39|75.59|78.66|75.86|78.39|75.59|0
1636690200000|2021-11-12 04:10:00|78.46|75.66|78.52|75.72|78.53|75.73|78.39|75.59|0
1636690500000|2021-11-12 04:15:00|78.59|75.79|78.85|76.05|78.92|76.12|78.52|75.72|0
1636690800000|2021-11-12 04:20:00|78.88|76.08|78.85|76.05|78.88|76.08|78.85|76.05|0
1636691100000|2021-11-12 04:25:00|78.78|75.98|78.92|76.12|78.92|76.12|78.72|75.92|0
1636691400000|2021-11-12 04:30:00|78.91|76.11|78.91|76.11|79.05|76.25|78.91|76.11|0
1636691700000|2021-11-12 04:35:00|78.98|76.18|78.98|76.18|78.98|76.18|78.85|76.05|0
1636692000000|2021-11-12 04:40:00|79.04|76.24|79.11|76.31|79.18|76.38|79.04|76.24|0
1636692300000|2021-11-12 04:45:00|79.17|76.37|79.04|76.24|79.17|76.37|78.91|76.11|0
1636692600000|2021-11-12 04:50:00|78.98|76.18|79.04|76.24|79.17|76.37|78.98|76.18|0
1636692900000|2021-11-12 04:55:00|78.97|76.17|78.64|75.84|78.97|76.17|78.64|75.84|0
1636693200000|2021-11-12 05:00:00|78.71|75.91|78.58|75.78|78.84|76.04|78.58|75.78|0
1636693500000|2021-11-12 05:05:00|78.51|75.71|78.58|75.78|78.71|75.91|78.38|75.58|0
1636693800000|2021-11-12 05:10:00|78.64|75.84|78.51|75.71|78.64|75.84|78.44|75.64|0
1636694100000|2021-11-12 05:15:00|78.44|75.64|78.44|75.64|78.44|75.64|78.18|75.38|0
1636694400000|2021-11-12 05:20:00|78.38|75.58|78.73|75.93|78.77|75.97|78.38|75.58|0
1636694700000|2021-11-12 05:25:00|78.77|75.97|78.7|75.9|78.83|76.03|78.7|75.9|0
1636695000000|2021-11-12 05:30:00|78.64|75.84|78.9|76.1|78.9|76.1|78.64|75.84|0
1636695300000|2021-11-12 05:35:00|78.96|76.16|79.03|76.23|79.03|76.23|78.9|76.1|0
1636695600000|2021-11-12 05:40:00|78.96|76.16|79.09|76.29|79.09|76.29|78.96|76.16|0
1636695900000|2021-11-12 05:45:00|79.03|76.23|78.96|76.16|79.09|76.29|78.89|76.09|0
1636696200000|2021-11-12 05:50:00|78.89|76.09|78.96|76.16|79.09|76.29|78.89|76.09|0
1636696500000|2021-11-12 05:55:00|79.02|76.22|79.09|76.29|79.15|76.35|78.96|76.16|0
1636696800000|2021-11-12 06:00:00|79.15|76.35|79.09|76.29|79.15|76.35|78.76|75.96|0
1636697100000|2021-11-12 06:05:00|79.02|76.22|79.02|76.22|79.02|76.22|78.89|76.09|0
1636697400000|2021-11-12 06:10:00|78.99|76.19|78.95|76.15|79.15|76.35|78.89|76.09|0
1636697700000|2021-11-12 06:15:00|78.89|76.09|79.08|76.28|79.08|76.28|78.82|76.02|0
1636698000000|2021-11-12 06:20:00|79.05|76.25|79.08|76.28|79.08|76.28|78.98|76.18|0
1636698300000|2021-11-12 06:25:00|79.21|76.41|79.28|76.48|79.41|76.61|79.21|76.41|0
1636698600000|2021-11-12 06:30:00|79.34|76.54|78.88|76.08|79.41|76.61|78.88|76.08|0
1636698900000|2021-11-12 06:35:00|78.82|76.02|78.55|75.75|78.88|76.08|78.49|75.69|0
1636699200000|2021-11-12 06:40:00|78.49|75.69|78.42|75.62|78.55|75.75|78.29|75.49|0
1636699500000|2021-11-12 06:45:00|78.35|75.55|78.29|75.49|78.42|75.62|78.29|75.49|0
1636699800000|2021-11-12 06:50:00|78.22|75.42|78.02|75.22|78.22|75.42|77.63|74.83|0
1636700100000|2021-11-12 06:55:00|78.09|75.29|77.89|75.09|78.09|75.29|77.83|75.03|0
1636700400000|2021-11-12 07:00:00|77.83|75.03|77.92|75.12|78.09|75.29|77.83|75.03|0
1636700700000|2021-11-12 07:05:00|77.89|75.09|77.82|75.02|77.89|75.09|77.63|74.83|0
1636701000000|2021-11-12 07:10:00|77.79|74.99|78.15|75.35|78.15|75.35|77.76|74.96|0
1636701300000|2021-11-12 07:15:00|78.21|75.41|78.74|75.94|78.74|75.94|78.18|75.38|0
1636701600000|2021-11-12 07:20:00|78.67|75.87|78.54|75.74|78.67|75.87|78.34|75.54|0
1636701900000|2021-11-12 07:25:00|78.61|75.81|78.54|75.74|78.67|75.87|78.47|75.67|0
1636702200000|2021-11-12 07:30:00|78.41|75.61|78.34|75.54|78.67|75.87|78.34|75.54|0
1636702500000|2021-11-12 07:35:00|78.47|75.67|78.14|75.34|78.47|75.67|78.14|75.34|0
1636702800000|2021-11-12 07:40:00|78.21|75.41|78.37|75.57|78.37|75.57|78.14|75.34|0
1636703100000|2021-11-12 07:45:00|78.34|75.54|78.07|75.27|78.34|75.54|78.07|75.27|0
1636703400000|2021-11-12 07:50:00|78.04|75.24|77.68|74.88|78.07|75.27|77.62|74.82|0
1636703700000|2021-11-12 07:55:00|77.75|74.95|78.01|75.21|78.01|75.21|77.49|74.69|0
1636704000000|2021-11-12 08:00:00|77.94|75.14|78.86|76.06|78.86|76.06|77.94|75.14|0
1636704300000|2021-11-12 08:05:00|78.72|76.32|78.66|76.26|79.05|76.65|78.52|76.12|0
1636704600000|2021-11-12 08:10:00|78.72|76.32|78.26|75.86|79.05|76.65|78.26|75.86|0
1636704900000|2021-11-12 08:15:00|78.2|75.8|78|75.6|78.39|75.99|77.93|75.53|0
1636705200000|2021-11-12 08:20:00|77.93|75.53|78.32|75.92|78.32|75.92|77.8|75.4|0
1636705500000|2021-11-12 08:25:00|78.22|75.82|77.93|75.53|78.26|75.86|77.86|75.46|0
1636705800000|2021-11-12 08:30:00|77.86|75.46|77.73|75.33|77.93|75.53|77.28|74.88|0
1636706100000|2021-11-12 08:35:00|77.67|75.27|77.93|75.53|78.02|75.62|77.41|75.01|0
1636706400000|2021-11-12 08:40:00|77.89|75.49|77.93|75.53|77.99|75.59|77.66|75.26|0
1636706700000|2021-11-12 08:45:00|77.99|75.59|78.25|75.85|78.45|76.05|77.93|75.53|0
1636707000000|2021-11-12 08:50:00|78.19|75.79|78.64|76.24|78.71|76.31|78.12|75.72|0
1636707300000|2021-11-12 08:55:00|78.71|76.31|78.58|76.18|78.91|76.51|78.31|75.91|0
1636707600000|2021-11-12 09:00:00|78.64|76.24|78.21|75.81|78.84|76.44|78.18|75.78|0
1636707900000|2021-11-12 09:05:00|78.18|75.78|78.05|75.65|78.28|75.88|77.92|75.52|0
1636708200000|2021-11-12 09:10:00|77.98|75.58|77.85|75.45|77.98|75.58|77.79|75.39|0
1636708500000|2021-11-12 09:15:00|77.95|75.55|77.65|75.25|77.98|75.58|77.39|74.99|0
1636708800000|2021-11-12 09:20:00|77.59|75.19|77.72|75.32|77.95|75.55|77.59|75.19|0
1636709100000|2021-11-12 09:25:00|77.68|75.28|77.33|74.93|77.72|75.32|77.33|74.93|0
1636709400000|2021-11-12 09:30:00|77.26|74.86|77.72|75.32|77.78|75.38|77.13|74.73|0
1636709700000|2021-11-12 09:35:00|77.78|75.38|77.65|75.25|77.78|75.38|77.45|75.05|0
1636710000000|2021-11-12 09:40:00|77.62|75.22|77.78|75.38|77.78|75.38|77.45|75.05|0
1636710300000|2021-11-12 09:45:00|77.71|75.31|77.97|75.57|78.04|75.64|77.71|75.31|0
1636710600000|2021-11-12 09:50:00|78.04|75.64|78.04|75.64|78.1|75.7|77.78|75.38|0
1636710900000|2021-11-12 09:55:00|78|75.6|77.91|75.51|78.04|75.64|77.84|75.44|0
1636711200000|2021-11-12 10:00:00|77.84|75.44|78.1|75.7|78.17|75.77|77.84|75.44|0
1636711500000|2021-11-12 10:05:00|78.03|75.63|78.1|75.7|78.17|75.77|77.87|75.47|0
1636711800000|2021-11-12 10:10:00|78.03|75.63|77.9|75.5|78.1|75.7|77.9|75.5|0
1636712100000|2021-11-12 10:15:00|77.84|75.44|78.03|75.63|78.03|75.63|77.7|75.3|0
1636712400000|2021-11-12 10:20:00|77.97|75.57|77.96|75.56|78.1|75.7|77.93|75.53|0
1636712700000|2021-11-12 10:25:00|78.03|75.63|77.86|75.46|78.03|75.63|77.73|75.33|0
1636713000000|2021-11-12 10:30:00|77.9|75.5|77.96|75.56|78.03|75.63|77.77|75.37|0
1636713300000|2021-11-12 10:35:00|77.9|75.5|77.83|75.43|78.03|75.63|77.83|75.43|0
1636713600000|2021-11-12 10:40:00|77.89|75.49|77.83|75.43|77.89|75.49|77.83|75.43|0
1636713900000|2021-11-12 10:45:00|77.76|75.36|77.83|75.43|77.89|75.49|77.7|75.3|0
1636714200000|2021-11-12 10:50:00|77.86|75.46|78.94|76.54|79.14|76.74|77.86|75.46|0
1636714500000|2021-11-12 10:55:00|79.01|76.61|78.61|76.21|79.07|76.67|78.61|76.21|0
1636714800000|2021-11-12 11:00:00|78.68|76.28|78.54|76.14|78.68|76.28|78.35|75.95|0
1636715100000|2021-11-12 11:05:00|78.51|76.11|78.28|75.88|78.51|76.11|78.21|75.81|0
1636715400000|2021-11-12 11:10:00|78.35|75.95|78.54|76.14|78.94|76.54|78.35|75.95|0
1636715700000|2021-11-12 11:15:00|78.61|76.21|78.74|76.34|78.8|76.4|78.61|76.21|0
1636716000000|2021-11-12 11:20:00|78.8|76.4|79.03|76.63|79.07|76.67|78.74|76.34|0
1636716300000|2021-11-12 11:25:00|79|76.6|78.87|76.47|79|76.6|78.74|76.34|0
1636716600000|2021-11-12 11:30:00|78.8|76.4|78.93|76.53|78.93|76.53|78.73|76.33|0
1636716900000|2021-11-12 11:35:00|79|76.6|79.33|76.93|79.39|76.99|78.93|76.53|0
1636717200000|2021-11-12 11:40:00|79.46|77.06|79.39|76.99|79.66|77.26|79.26|76.86|0
1636717500000|2021-11-12 11:45:00|79.33|76.93|79.72|77.32|79.72|77.32|79.33|76.93|0
1636717800000|2021-11-12 11:50:00|79.79|77.39|79.65|77.25|79.79|77.39|79.59|77.19|0
1636718100000|2021-11-12 11:55:00|79.62|77.22|79.72|77.32|79.85|77.45|79.59|77.19|0
1636718400000|2021-11-12 12:00:00|79.79|77.39|79.52|77.12|79.82|77.42|79.39|76.99|0
1636718700000|2021-11-12 12:05:00|79.45|77.05|79.38|76.98|79.58|77.18|79.32|76.92|0
1636719000000|2021-11-12 12:10:00|79.42|77.02|79.38|76.98|79.45|77.05|79.19|76.79|0
1636719300000|2021-11-12 12:15:00|79.32|76.92|79.38|76.98|79.45|77.05|79.25|76.85|0
1636719600000|2021-11-12 12:20:00|79.32|76.92|79.31|76.91|79.38|76.98|79.25|76.85|0
1636719900000|2021-11-12 12:25:00|79.38|76.98|79.31|76.91|79.38|76.98|79.25|76.85|0
1636720200000|2021-11-12 12:30:00|79.25|76.85|79.05|76.65|79.25|76.85|78.92|76.52|0
1636720500000|2021-11-12 12:35:00|78.98|76.58|79.24|76.84|79.24|76.84|78.91|76.51|0
1636720800000|2021-11-12 12:40:00|79.18|76.78|79.31|76.91|79.38|76.98|79.18|76.78|0
1636721100000|2021-11-12 12:45:00|79.24|76.84|79.24|76.84|79.24|76.84|79.18|76.78|0
1636721400000|2021-11-12 12:50:00|79.18|76.78|78.98|76.58|79.24|76.84|78.91|76.51|0
1636721700000|2021-11-12 12:55:00|78.91|76.51|78.78|76.38|79.04|76.64|78.71|76.31|0
1636722000000|2021-11-12 13:00:00|78.74|76.34|78.78|76.38|78.91|76.51|78.71|76.31|0
1636722300000|2021-11-12 13:05:00|78.71|76.31|79.1|76.7|79.1|76.7|78.71|76.31|0
1636722600000|2021-11-12 13:10:00|79.04|76.64|79.17|76.77|79.24|76.84|78.97|76.57|0
1636722900000|2021-11-12 13:15:00|79.23|76.83|79.17|76.77|79.3|76.9|79.1|76.7|0
1636723200000|2021-11-12 13:20:00|79.23|76.83|79.3|76.9|79.36|76.96|79.1|76.7|0
1636723500000|2021-11-12 13:25:00|79.36|76.96|79.9|77.5|79.9|77.5|79.33|76.93|0
1636723800000|2021-11-12 13:30:00|79.83|77.43|79.99|77.59|79.99|77.59|79.63|77.23|0
1636724100000|2021-11-12 13:35:00|79.95|77.55|78.81|76.41|79.99|77.59|78.61|76.21|0
1636724400000|2021-11-12 13:40:00|78.88|76.48|78.81|76.41|78.94|76.54|78.81|76.41|0
1636724700000|2021-11-12 13:45:00|78.88|76.48|79.11|76.71|79.14|76.74|78.81|76.41|0
1636725000000|2021-11-12 13:50:00|79.14|76.74|79.07|76.67|79.21|76.81|79.01|76.61|0
1636725300000|2021-11-12 13:55:00|79.14|76.74|79.64|77.24|79.71|77.31|78.74|76.34|0
1636725600000|2021-11-12 14:00:00|79.58|77.18|80.24|77.84|80.24|77.84|79.58|77.18|0
1636725900000|2021-11-12 14:05:00|80.17|77.77|80.44|78.04|80.51|78.11|80.17|77.77|0
1636726200000|2021-11-12 14:10:00|80.37|77.97|80.57|78.17|80.71|78.31|80.31|77.91|0
1636726500000|2021-11-12 14:15:00|80.44|78.04|80.64|78.24|80.71|78.31|80.44|78.04|0
1636726800000|2021-11-12 14:20:00|80.57|78.17|79.97|77.57|80.57|78.17|79.97|77.57|0
1636727100000|2021-11-12 14:25:00|80.04|77.64|79.9|77.5|80.24|77.84|79.9|77.5|0
1636727400000|2021-11-12 14:30:00|79.97|77.57|78.52|76.12|80.03|77.63|78.45|76.05|0
1636727700000|2021-11-12 14:35:00|78.45|76.05|76.94|74.54|78.45|76.05|76.68|74.28|0
1636728000000|2021-11-12 14:40:00|77.01|74.61|77.46|75.06|77.73|75.33|76.94|74.54|0
1636728300000|2021-11-12 14:45:00|77.53|75.13|76.88|74.48|77.79|75.39|76.88|74.48|0
1636728600000|2021-11-12 14:50:00|77.01|74.61|77.33|74.93|77.46|75.06|76.81|74.41|0
1636728900000|2021-11-12 14:55:00|77.4|75|77.4|75|78.12|75.72|77.33|74.93|0
1636729200000|2021-11-12 15:00:00|77.1|74.7|77.59|75.19|77.79|75.39|76.87|74.47|0
1636729500000|2021-11-12 15:05:00|77.52|75.12|76.88|74.48|77.59|75.19|75.33|72.93|0
1636729800000|2021-11-12 15:10:00|76.82|74.42|76.56|74.16|77.21|74.81|76.36|73.96|0
1636730100000|2021-11-12 15:15:00|76.62|74.22|77.4|75|77.4|75|76.43|74.03|0
1636730400000|2021-11-12 15:20:00|77.47|75.07|76.95|74.55|77.6|75.2|76.62|74.22|0
1636730700000|2021-11-12 15:25:00|76.88|74.48|76.42|74.02|77.01|74.61|76.03|73.63|0
1636731000000|2021-11-12 15:30:00|76.49|74.09|75.58|73.18|76.75|74.35|75.58|73.18|0
1636731300000|2021-11-12 15:35:00|75.71|73.31|76.29|73.89|76.75|74.35|75.58|73.18|0
1636731600000|2021-11-12 15:40:00|76.36|73.96|77.01|74.61|77.14|74.74|76.29|73.89|0
1636731900000|2021-11-12 15:45:00|76.94|74.54|77.66|75.26|77.73|75.33|76.81|74.41|0
1636732200000|2021-11-12 15:50:00|77.59|75.19|77.59|75.19|78.12|75.72|77.53|75.13|0
1636732500000|2021-11-12 15:55:00|77.53|75.13|78.65|76.25|78.71|76.31|77.53|75.13|0
1636732800000|2021-11-12 16:00:00|78.85|76.45|79.56|77.16|80.83|78.43|78.85|76.45|0
1636733100000|2021-11-12 16:05:00|79.7|77.3|80.1|77.7|80.1|77.7|79.03|76.63|0
1636733400000|2021-11-12 16:10:00|80.17|77.77|80.3|77.9|80.44|78.04|79.43|77.03|0
1636733700000|2021-11-12 16:15:00|80.37|77.97|82.55|80.15|82.55|80.15|80.37|77.97|0
1636734000000|2021-11-12 16:20:00|82.48|80.08|82.69|80.29|82.82|80.42|82.2|79.8|0
1636734300000|2021-11-12 16:25:00|82.55|80.15|84|81.6|84.6|82.2|82.27|79.87|0
1636734600000|2021-11-12 16:30:00|84.07|81.67|84.49|82.09|84.56|82.16|83.86|81.46|0
1636734900000|2021-11-12 16:35:00|84.56|82.16|83.23|80.83|84.84|82.44|81.57|79.17|0
1636735200000|2021-11-12 16:40:00|83.29|80.89|83.43|81.03|83.85|81.45|83.29|80.89|0
1636735500000|2021-11-12 16:45:00|83.36|80.96|83.15|80.75|83.43|81.03|82.81|80.41|0
1636735800000|2021-11-12 16:50:00|83.22|80.82|84.26|81.86|84.33|81.93|82.95|80.55|0
1636736100000|2021-11-12 16:55:00|84.33|81.93|84.26|81.86|84.68|82.28|84.05|81.65|0
1636736400000|2021-11-12 17:00:00|84.4|82|84.19|81.79|84.89|82.49|84.12|81.72|0
1636736700000|2021-11-12 17:05:00|84.33|81.93|83.63|81.23|84.47|82.07|83.63|81.23|0
1636737000000|2021-11-12 17:10:00|83.7|81.3|84.6|82.2|84.6|82.2|83.56|81.16|0
1636737300000|2021-11-12 17:15:00|84.53|82.13|84.6|82.2|84.67|82.27|84.18|81.78|0
1636737600000|2021-11-12 17:20:00|84.53|82.13|84.32|81.92|84.81|82.41|84.25|81.85|0
1636737900000|2021-11-12 17:25:00|84.39|81.99|84.32|81.92|84.53|82.13|83.97|81.57|0
1636738200000|2021-11-12 17:30:00|84.39|81.99|84.18|81.78|84.39|81.99|84.04|81.64|0
1636738500000|2021-11-12 17:35:00|84.11|81.71|84.04|81.64|84.25|81.85|84.04|81.64|0
1636738800000|2021-11-12 17:40:00|83.97|81.57|83.62|81.22|84.11|81.71|83.62|81.22|0
1636739100000|2021-11-12 17:45:00|83.69|81.29|83.34|80.94|83.9|81.5|83.28|80.88|0
1636739400000|2021-11-12 17:50:00|83.41|81.01|83.55|81.15|83.55|81.15|83|80.6|0
1636739700000|2021-11-12 17:55:00|83.62|81.22|83.34|80.94|83.83|81.43|83.07|80.67|0
1636740000000|2021-11-12 18:00:00|83.41|81.01|82.65|80.25|83.41|81.01|82.17|79.77|0
1636740300000|2021-11-12 18:05:00|82.72|80.32|82.48|80.08|82.86|80.46|82.24|79.84|0
1636740600000|2021-11-12 18:10:00|82.51|80.11|82.79|80.39|83.06|80.66|82.38|79.98|0
1636740900000|2021-11-12 18:15:00|82.72|80.32|82.85|80.45|82.92|80.52|82.37|79.97|0
1636741200000|2021-11-12 18:20:00|82.92|80.52|82.92|80.52|82.99|80.59|82.72|80.32|0
1636741500000|2021-11-12 18:25:00|82.89|80.49|82.92|80.52|83.26|80.86|82.78|80.38|0
1636741800000|2021-11-12 18:30:00|82.99|80.59|83.82|81.42|83.82|81.42|82.99|80.59|0
1636742100000|2021-11-12 18:35:00|83.75|81.35|83.61|81.21|83.82|81.42|83.47|81.07|0
1636742400000|2021-11-12 18:40:00|83.54|81.14|83.4|81|83.61|81.21|83.33|80.93|0
1636742700000|2021-11-12 18:45:00|83.33|80.93|82.98|80.58|83.33|80.93|82.85|80.45|0
1636743000000|2021-11-12 18:50:00|82.91|80.51|83.46|81.06|83.46|81.06|82.85|80.45|0
1636743300000|2021-11-12 18:55:00|83.53|81.13|83.74|81.34|83.88|81.48|83.46|81.06|0
1636743600000|2021-11-12 19:00:00|83.81|81.41|83.39|80.99|83.81|81.41|83.32|80.92|0
1636743900000|2021-11-12 19:05:00|83.36|80.96|83.18|80.78|83.39|80.99|83.05|80.65|0
1636744200000|2021-11-12 19:10:00|83.25|80.85|83.46|81.06|83.67|81.27|83.25|80.85|0
1636744500000|2021-11-12 19:15:00|83.53|81.13|83.46|81.06|83.8|81.4|83.39|80.99|0
1636744800000|2021-11-12 19:20:00|83.53|81.13|83.18|80.78|83.53|81.13|83.11|80.71|0
1636745100000|2021-11-12 19:25:00|83.25|80.85|82.56|80.16|83.32|80.92|82.42|80.02|0
1636745400000|2021-11-12 19:30:00|82.7|80.3|82.28|79.88|82.77|80.37|82.22|79.82|0
1636745700000|2021-11-12 19:35:00|82.22|79.82|82.76|80.36|82.83|80.43|81.81|79.41|0
1636746000000|2021-11-12 19:40:00|82.73|80.33|82.76|80.36|82.83|80.43|82.49|80.09|0
1636746300000|2021-11-12 19:45:00|82.83|80.43|83.04|80.64|83.04|80.64|82.83|80.43|0
1636746600000|2021-11-12 19:50:00|83.1|80.7|82.97|80.57|83.24|80.84|82.9|80.5|0
1636746900000|2021-11-12 19:55:00|83.03|80.63|82.9|80.5|83.38|80.98|82.9|80.5|0
1636747200000|2021-11-12 20:00:00|82.96|80.56|83.03|80.63|83.17|80.77|82.76|80.36|0
1636747500000|2021-11-12 20:05:00|83.1|80.7|83.37|80.97|83.44|81.04|82.89|80.49|0
1636747800000|2021-11-12 20:10:00|83.31|80.91|83.65|81.25|83.65|81.25|83.1|80.7|0
1636748100000|2021-11-12 20:15:00|83.58|81.18|83.72|81.32|83.79|81.39|83.3|80.9|0
1636748400000|2021-11-12 20:20:00|83.79|81.39|84.2|81.8|84.41|82.01|83.79|81.39|0
1636748700000|2021-11-12 20:25:00|84.27|81.87|85.15|82.75|85.22|82.82|84.27|81.87|0
1636749000000|2021-11-12 20:30:00|85.22|82.82|86.49|84.09|86.49|84.09|85.22|82.82|0
1636749300000|2021-11-12 20:35:00|86.42|84.02|85.92|83.52|86.84|84.44|85.92|83.52|0
1636749600000|2021-11-12 20:40:00|85.99|83.59|86.71|84.31|87.07|84.67|85.78|83.38|0
1636749900000|2021-11-12 20:45:00|86.64|84.24|85.87|83.47|86.64|84.24|85.73|83.33|0
1636750200000|2021-11-12 20:50:00|86.36|83.96|85.94|83.54|86.64|84.24|85.94|83.54|0
1636750500000|2021-11-12 20:55:00|85.79|83.39|86.57|84.17|86.92|84.52|85.79|83.39|0
1636750800000|2021-11-12 21:00:00|86.28|83.88|87.48|85.08|87.48|85.08|86.28|83.88|0
1636751100000|2021-11-12 21:05:00|87.56|85.16|87.77|85.37|87.84|85.44|87.41|85.01|0
1636751400000|2021-11-12 21:10:00|87.7|85.3|87.55|85.15|87.77|85.37|87.55|85.15|0
1636963500000|2021-11-15 08:05:00|86.49|84.09|86.35|83.95|86.56|84.16|86.14|83.74|0
1636963800000|2021-11-15 08:10:00|86.28|83.88|86.06|83.66|86.28|83.88|85.57|83.17|0
1636964100000|2021-11-15 08:15:00|86.1|83.7|86.13|83.73|86.2|83.8|85.96|83.56|0
1636964400000|2021-11-15 08:20:00|86.2|83.8|86.34|83.94|86.49|84.09|86.06|83.66|0
1636964700000|2021-11-15 08:25:00|86.27|83.87|86.48|84.08|86.63|84.23|86.27|83.87|0
1636965000000|2021-11-15 08:30:00|86.52|84.12|86.55|84.15|86.63|84.23|86.34|83.94|0
1636965300000|2021-11-15 08:35:00|86.52|84.12|86.55|84.15|86.62|84.22|86.34|83.94|0
1636965600000|2021-11-15 08:40:00|86.62|84.22|86.62|84.22|86.69|84.29|86.55|84.15|0
1636965900000|2021-11-15 08:45:00|86.69|84.29|86.83|84.43|86.83|84.43|86.55|84.15|0
1636966200000|2021-11-15 08:50:00|86.9|84.5|87.26|84.86|87.29|84.89|86.83|84.43|0
1636966500000|2021-11-15 08:55:00|87.33|84.93|87.68|85.28|87.68|85.28|87.26|84.86|0
1636966800000|2021-11-15 09:00:00|87.61|85.21|87.97|85.57|87.97|85.57|87.54|85.14|0
1636967100000|2021-11-15 09:05:00|88.04|85.64|88.25|85.85|88.4|86|88.04|85.64|0
1636967400000|2021-11-15 09:10:00|88.18|85.78|87.82|85.42|88.25|85.85|87.82|85.42|0
1636967700000|2021-11-15 09:15:00|87.89|85.49|87.75|85.35|87.89|85.49|87.53|85.13|0
1636968000000|2021-11-15 09:20:00|87.61|85.21|87.82|85.42|87.82|85.42|87.46|85.06|0
1636968300000|2021-11-15 09:25:00|87.75|85.35|87.67|85.27|87.82|85.42|87.67|85.27|0
1636968600000|2021-11-15 09:30:00|87.6|85.2|87.46|85.06|87.6|85.2|87.46|85.06|0
1636968900000|2021-11-15 09:35:00|87.39|84.99|87.28|84.88|87.46|85.06|87.17|84.77|0
1636969200000|2021-11-15 09:40:00|87.32|84.92|87.46|85.06|87.53|85.13|87.24|84.84|0
1636969500000|2021-11-15 09:45:00|87.53|85.13|87.38|84.98|87.53|85.13|87.31|84.91|0
1636969800000|2021-11-15 09:50:00|87.31|84.91|87.6|85.2|87.6|85.2|87.31|84.91|0
1636970100000|2021-11-15 09:55:00|87.67|85.27|87.81|85.41|87.95|85.55|87.6|85.2|0
1636970400000|2021-11-15 10:00:00|87.88|85.48|87.88|85.48|88.02|85.62|87.81|85.41|0
1636970700000|2021-11-15 10:05:00|87.95|85.55|88.09|85.69|88.16|85.76|87.95|85.55|0
1636971000000|2021-11-15 10:10:00|88.16|85.76|88.23|85.83|88.24|85.84|88.16|85.76|0
1636971300000|2021-11-15 10:15:00|88.31|85.91|88.38|85.98|88.45|86.05|88.23|85.83|0
1636971600000|2021-11-15 10:20:00|88.3|85.9|88.37|85.97|88.45|86.05|88.3|85.9|0
1636971900000|2021-11-15 10:25:00|88.3|85.9|88.23|85.83|88.37|85.97|88.23|85.83|0
1636972200000|2021-11-15 10:30:00|88.16|85.76|88.23|85.83|88.23|85.83|88.09|85.69|0
1636972500000|2021-11-15 10:35:00|88.3|85.9|88.95|86.55|88.95|86.55|88.3|85.9|0
1636972800000|2021-11-15 10:40:00|88.87|86.47|88.44|86.04|88.95|86.55|88.44|86.04|0
1636973100000|2021-11-15 10:45:00|88.51|86.11|88.44|86.04|88.51|86.11|88.3|85.9|0
1636973400000|2021-11-15 10:50:00|88.51|86.11|88.51|86.11|88.51|86.11|88.44|86.04|0
1636973700000|2021-11-15 10:55:00|88.58|86.18|88.72|86.32|88.72|86.32|88.44|86.04|0
1636974000000|2021-11-15 11:00:00|88.8|86.4|88.43|86.03|88.8|86.4|88.29|85.89|0
1636974300000|2021-11-15 11:05:00|88.51|86.11|88.43|86.03|88.58|86.18|88.36|85.96|0
1636974600000|2021-11-15 11:10:00|88.4|86|88.43|86.03|88.43|86.03|88.36|85.96|0
1636974900000|2021-11-15 11:15:00|88.36|85.96|88.65|86.25|88.94|86.54|88.36|85.96|0
1636975200000|2021-11-15 11:20:00|88.72|86.32|88.79|86.39|88.79|86.39|88.36|85.96|0
1636975500000|2021-11-15 11:25:00|88.72|86.32|88.28|85.88|88.72|86.32|88.28|85.88|0
1636975800000|2021-11-15 11:30:00|88.36|85.96|88.86|86.46|89.15|86.75|88.36|85.96|0
1636976100000|2021-11-15 11:35:00|88.79|86.39|88.57|86.17|88.79|86.39|88.43|86.03|0
1636976400000|2021-11-15 11:40:00|88.64|86.24|88.64|86.24|88.71|86.31|88.57|86.17|0
1636976700000|2021-11-15 11:45:00|88.71|86.31|88.6|86.2|88.78|86.38|88.49|86.09|0
1636977000000|2021-11-15 11:50:00|88.57|86.17|88.85|86.45|88.85|86.45|88.57|86.17|0
1636977300000|2021-11-15 11:55:00|88.81|86.41|88.78|86.38|88.85|86.45|88.74|86.34|0
1636977600000|2021-11-15 12:00:00|88.71|86.31|88.63|86.23|88.71|86.31|88.49|86.09|0
1636977900000|2021-11-15 12:05:00|88.56|86.16|88.49|86.09|88.63|86.23|88.49|86.09|0
1636978200000|2021-11-15 12:10:00|88.56|86.16|88.49|86.09|88.56|86.16|88.42|86.02|0
1636978500000|2021-11-15 12:15:00|88.41|86.01|88.41|86.01|88.49|86.09|88.41|86.01|0
1636978800000|2021-11-15 12:20:00|88.34|85.94|88.13|85.73|88.34|85.94|88.09|85.69|0
1636979100000|2021-11-15 12:25:00|88.2|85.8|88.2|85.8|88.2|85.8|88.05|85.65|0
1636979400000|2021-11-15 12:30:00|88.27|85.87|88.41|86.01|88.41|86.01|88.2|85.8|0
1636979700000|2021-11-15 12:35:00|88.48|86.08|88.55|86.15|88.55|86.15|88.41|86.01|0
1636980000000|2021-11-15 12:40:00|88.48|86.08|88.55|86.15|88.62|86.22|88.48|86.08|0
1636980300000|2021-11-15 12:45:00|88.62|86.22|88.69|86.29|88.69|86.29|88.55|86.15|0
1636980600000|2021-11-15 12:50:00|88.62|86.22|88.69|86.29|88.76|86.36|88.62|86.22|0
1636980900000|2021-11-15 12:55:00|88.62|86.22|88.76|86.36|88.76|86.36|88.62|86.22|0
1636981200000|2021-11-15 13:00:00|88.69|86.29|89.34|86.94|89.41|87.01|88.69|86.29|0
1636981500000|2021-11-15 13:05:00|89.27|86.87|89.19|86.79|89.34|86.94|89.12|86.72|0
1636981800000|2021-11-15 13:10:00|89.26|86.86|89.92|87.52|89.99|87.59|89.26|86.86|0
1636982100000|2021-11-15 13:15:00|89.99|87.59|90.42|88.02|90.57|88.17|89.95|87.55|0
1636982400000|2021-11-15 13:20:00|90.5|88.1|90.71|88.31|91.01|88.61|90.5|88.1|0
1636982700000|2021-11-15 13:25:00|90.64|88.24|90.49|88.09|90.93|88.53|90.49|88.09|0
1636983000000|2021-11-15 13:30:00|90.57|88.17|90.57|88.17|90.86|88.46|90.49|88.09|0
1636983300000|2021-11-15 13:35:00|90.64|88.24|90.56|88.16|90.86|88.46|90.56|88.16|0
1636983600000|2021-11-15 13:40:00|90.64|88.24|90.71|88.31|90.86|88.46|90.49|88.09|0
1636983900000|2021-11-15 13:45:00|90.78|88.38|90.2|87.8|90.85|88.45|90.2|87.8|0
1636984200000|2021-11-15 13:50:00|90.27|87.87|89.98|87.58|90.27|87.87|89.9|87.5|0
1636984500000|2021-11-15 13:55:00|89.9|87.5|89.9|87.5|90.19|87.79|89.83|87.43|0
1636984800000|2021-11-15 14:00:00|89.98|87.58|90.19|87.79|90.19|87.79|89.83|87.43|0
1636985100000|2021-11-15 14:05:00|90.23|87.83|90.04|87.64|90.34|87.94|89.97|87.57|0
1636985400000|2021-11-15 14:10:00|89.97|87.57|89.83|87.43|90.12|87.72|89.75|87.35|0
1636985700000|2021-11-15 14:15:00|89.75|87.35|89.75|87.35|89.97|87.57|89.68|87.28|0
1636986000000|2021-11-15 14:20:00|89.82|87.42|89.75|87.35|89.9|87.5|89.75|87.35|0
1636986300000|2021-11-15 14:25:00|89.68|87.28|89.17|86.77|89.75|87.35|89.17|86.77|0
1636986600000|2021-11-15 14:30:00|89.53|87.13|88.73|86.33|89.53|87.13|87.95|85.55|0
1636986900000|2021-11-15 14:35:00|88.66|86.26|89.09|86.69|89.46|87.06|88.45|86.05|0
1636987200000|2021-11-15 14:40:00|89.24|86.84|87.8|85.4|89.31|86.91|87.59|85.19|0
1636987500000|2021-11-15 14:45:00|87.73|85.33|87.66|85.26|88.37|85.97|87.66|85.26|0
1636987800000|2021-11-15 14:50:00|87.73|85.33|87.94|85.54|87.94|85.54|86.31|83.91|0
1636988100000|2021-11-15 14:55:00|88.01|85.61|88.94|86.54|88.94|86.54|88.01|85.61|0
1636988400000|2021-11-15 15:00:00|88.8|86.4|87.08|84.68|88.94|86.54|86.87|84.47|0
1636988700000|2021-11-15 15:05:00|87.15|84.75|86.87|84.47|87.58|85.18|86.87|84.47|0
1636989000000|2021-11-15 15:10:00|86.8|84.4|86.65|84.25|87.22|84.82|86.51|84.11|0
1636989300000|2021-11-15 15:15:00|86.58|84.18|86.23|83.83|86.76|84.36|86.02|83.62|0
1636989600000|2021-11-15 15:20:00|86.16|83.76|86.44|84.04|87.08|84.68|86.16|83.76|0
1636989900000|2021-11-15 15:25:00|86.51|84.11|86.65|84.25|87.07|84.67|86.37|83.97|0
1636990200000|2021-11-15 15:30:00|86.58|84.18|86.65|84.25|86.93|84.53|86.15|83.75|0
1636990500000|2021-11-15 15:35:00|86.58|84.18|86.43|84.03|87.07|84.67|86.29|83.89|0
1636990800000|2021-11-15 15:40:00|86.36|83.96|86.43|84.03|86.72|84.32|85.87|83.47|0
1636991100000|2021-11-15 15:45:00|86.5|84.1|86.93|84.53|87|84.6|86.36|83.96|0
1636991400000|2021-11-15 15:50:00|86.86|84.46|87|84.6|87.35|84.95|86.71|84.31|0
1636991700000|2021-11-15 15:55:00|87.14|84.74|86.64|84.24|87.21|84.81|86.64|84.24|0
1636992000000|2021-11-15 16:00:00|86.5|84.1|86.71|84.31|87.28|84.88|86.5|84.1|0
1636992300000|2021-11-15 16:05:00|86.78|84.38|87.28|84.88|87.35|84.95|86.64|84.24|0
1636992600000|2021-11-15 16:10:00|87.2|84.8|87.2|84.8|87.35|84.95|87.06|84.66|0
1636992900000|2021-11-15 16:15:00|87.13|84.73|86.85|84.45|87.42|85.02|86.64|84.24|0
1636993200000|2021-11-15 16:20:00|86.92|84.52|86.77|84.37|86.92|84.52|86.56|84.16|0
1636993500000|2021-11-15 16:25:00|86.85|84.45|86.35|83.95|86.85|84.45|86.35|83.95|0
1636993800000|2021-11-15 16:30:00|86.42|84.02|86.63|84.23|86.84|84.44|86.07|83.67|0
1636994100000|2021-11-15 16:35:00|86.7|84.3|86.49|84.09|87.27|84.87|86.49|84.09|0
1636994400000|2021-11-15 16:40:00|86.56|84.16|83.07|80.67|86.63|84.23|82.93|80.53|0
1636994700000|2021-11-15 16:45:00|82.93|80.53|83.62|81.22|84.17|81.77|82.45|80.05|0
1636995000000|2021-11-15 16:50:00|83.69|81.29|83.41|81.01|83.69|81.29|82.52|80.12|0
1636995300000|2021-11-15 16:55:00|83.48|81.08|84.17|81.77|84.24|81.84|83.41|81.01|0
1636995600000|2021-11-15 17:00:00|83.96|81.56|84.38|81.98|84.52|82.12|83.82|81.42|0
1636995900000|2021-11-15 17:05:00|84.31|81.91|84.45|82.05|84.52|82.12|84.1|81.7|0
1636996200000|2021-11-15 17:10:00|84.38|81.98|84.17|81.77|84.51|82.11|83.89|81.49|0
1636996500000|2021-11-15 17:15:00|84.1|81.7|83.54|81.14|84.23|81.83|83.34|80.94|0
1636996800000|2021-11-15 17:20:00|83.61|81.21|83.26|80.86|83.68|81.28|82.37|79.97|0
1636997100000|2021-11-15 17:25:00|83.2|80.8|83.33|80.93|83.68|81.28|82.85|80.45|0
1636997400000|2021-11-15 17:30:00|83.26|80.86|83.88|81.48|84.09|81.69|83.26|80.86|0
1636997700000|2021-11-15 17:35:00|83.81|81.41|84.37|81.97|84.44|82.04|83.74|81.34|0
1636998000000|2021-11-15 17:40:00|84.44|82.04|84.85|82.45|85.06|82.66|83.88|81.48|0
1636998300000|2021-11-15 17:45:00|84.78|82.38|84.64|82.24|84.92|82.52|84.43|82.03|0
1636998600000|2021-11-15 17:50:00|84.57|82.17|84.78|82.38|85.13|82.73|84.43|82.03|0
1636998900000|2021-11-15 17:55:00|84.85|82.45|84.99|82.59|85.06|82.66|84.71|82.31|0
1636999200000|2021-11-15 18:00:00|84.92|82.52|85.62|83.22|85.69|83.29|84.5|82.1|0
1636999500000|2021-11-15 18:05:00|85.55|83.15|85.48|83.08|85.55|83.15|85.13|82.73|0
1636999800000|2021-11-15 18:10:00|85.55|83.15|85.19|82.79|85.55|83.15|85.12|82.72|0
1637000100000|2021-11-15 18:15:00|85.26|82.86|85.26|82.86|85.9|83.5|85.12|82.72|0
1637000400000|2021-11-15 18:20:00|85.33|82.93|85.19|82.79|85.54|83.14|84.49|82.09|0
1637000700000|2021-11-15 18:25:00|85.26|82.86|85.08|82.68|85.26|82.86|84.7|82.3|0
1637001000000|2021-11-15 18:30:00|85.05|82.65|84.84|82.44|85.26|82.86|84.77|82.37|0
1637001300000|2021-11-15 18:35:00|84.8|82.4|84.77|82.37|84.98|82.58|84.63|82.23|0
1637001600000|2021-11-15 18:40:00|84.84|82.44|84.7|82.3|84.84|82.44|84.28|81.88|0
1637001900000|2021-11-15 18:45:00|84.63|82.23|85.08|82.68|85.18|82.78|84.63|82.23|0
1637002200000|2021-11-15 18:50:00|85.11|82.71|84.83|82.43|85.18|82.78|84.83|82.43|0
1637002500000|2021-11-15 18:55:00|84.76|82.36|84.62|82.22|85.04|82.64|84.55|82.15|0
1637002800000|2021-11-15 19:00:00|84.69|82.29|84.27|81.87|84.69|82.29|84.07|81.67|0
1637003100000|2021-11-15 19:05:00|84.2|81.8|84.27|81.87|84.34|81.94|83.79|81.39|0
1637003400000|2021-11-15 19:10:00|84.2|81.8|84.06|81.66|84.62|82.22|84.06|81.66|0
1637003700000|2021-11-15 19:15:00|84.13|81.73|83.65|81.25|84.2|81.8|83.58|81.18|0
1637004000000|2021-11-15 19:20:00|83.58|81.18|83.92|81.52|83.99|81.59|83.3|80.9|0
1637004300000|2021-11-15 19:25:00|83.85|81.45|83.85|81.45|83.99|81.59|83.23|80.83|0
1637004600000|2021-11-15 19:30:00|83.78|81.38|84.13|81.73|84.2|81.8|83.54|81.14|0
1637004900000|2021-11-15 19:35:00|84.2|81.8|84.33|81.93|84.4|82|84.13|81.73|0
1637005200000|2021-11-15 19:40:00|84.4|82|85.24|82.84|85.38|82.98|84.4|82|0
1637005500000|2021-11-15 19:45:00|85.17|82.77|85.17|82.77|85.66|83.26|84.89|82.49|0
1637005800000|2021-11-15 19:50:00|85.24|82.84|84.75|82.35|85.45|83.05|84.68|82.28|0
1637006100000|2021-11-15 19:55:00|84.68|82.28|85.16|82.76|85.45|83.05|84.68|82.28|0
1637006400000|2021-11-15 20:00:00|84.96|82.56|84.88|82.48|85.44|83.04|84.88|82.48|0
1637006700000|2021-11-15 20:05:00|84.95|82.55|84.67|82.27|85.09|82.69|84.6|82.2|0
1637007000000|2021-11-15 20:10:00|84.74|82.34|84.88|82.48|85.09|82.69|84.46|82.06|0
1637007300000|2021-11-15 20:15:00|84.74|82.34|84.95|82.55|85.37|82.97|84.67|82.27|0
1637007600000|2021-11-15 20:20:00|85.02|82.62|85.23|82.83|85.44|83.04|85.02|82.62|0
1637007900000|2021-11-15 20:25:00|85.16|82.76|85.58|83.18|85.72|83.32|85.09|82.69|0
1637008200000|2021-11-15 20:30:00|85.51|83.11|84.74|82.34|85.58|83.18|84.67|82.27|0
1637008500000|2021-11-15 20:35:00|84.67|82.27|84.46|82.06|84.94|82.54|84.32|81.92|0
1637008800000|2021-11-15 20:40:00|84.39|81.99|84.45|82.05|84.66|82.26|84.04|81.64|0
1637009100000|2021-11-15 20:45:00|84.32|81.92|83.83|81.43|84.39|81.99|83.48|81.08|0
1637009400000|2021-11-15 20:50:00|83.28|80.88|83.76|81.36|83.97|81.57|83.28|80.88|0
1637009700000|2021-11-15 20:55:00|83.83|81.43|85.78|83.38|85.78|83.38|83.62|81.22|0
1637010000000|2021-11-15 21:00:00|86.06|83.66|85.92|83.52|86.27|83.87|85.64|83.24|0
1637010300000|2021-11-15 21:05:00|85.78|83.38|85.85|83.45|85.99|83.59|85.36|82.96|0
1637010600000|2021-11-15 21:10:00|85.92|83.52|86.34|83.94|86.41|84.01|85.64|83.24|0
1637010900000|2021-11-15 21:15:00|86.54|83.74|86.4|83.6|86.54|83.74|86.26|83.46|0
1637011200000|2021-11-15 21:20:00|86.47|83.67|86.25|83.45|86.54|83.74|86.18|83.38|0
1637011500000|2021-11-15 21:25:00|86.32|83.52|86.25|83.45|86.32|83.52|86.18|83.38|0
1637011800000|2021-11-15 21:30:00|86.18|83.38|86.39|83.59|86.43|83.63|86.18|83.38|0
1637012100000|2021-11-15 21:35:00|86.32|83.52|86.25|83.45|86.32|83.52|86.18|83.38|0
1637012400000|2021-11-15 21:40:00|86.18|83.38|86.25|83.45|86.32|83.52|86.18|83.38|0
1637012700000|2021-11-15 21:45:00|86.32|83.52|86.04|83.24|86.32|83.52|85.97|83.17|0
1637013000000|2021-11-15 21:50:00|86.11|83.31|86.25|83.45|86.25|83.45|86.11|83.31|0
1637013300000|2021-11-15 21:55:00|86.32|83.52|86.38|83.58|86.42|83.62|86.24|83.44|0
1637013600000|2021-11-15 22:00:00|86.35|83.55|86.31|83.51|86.44|83.64|86.31|83.51|0
1637013900000|2021-11-15 22:05:00|86.32|83.52|86.31|83.51|86.32|83.52|86.31|83.51|0
1637014200000|2021-11-15 22:10:00|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1637014800000|2021-11-15 22:20:00|86.25|83.45|86.26|83.46|86.26|83.46|86.22|83.42|0
1637015100000|2021-11-15 22:25:00|86.21|83.41|86.22|83.42|86.24|83.44|86.2|83.4|0
1637015400000|2021-11-15 22:30:00|86.23|83.43|86.27|83.47|86.28|83.48|86.23|83.43|0
1637015700000|2021-11-15 22:35:00|86.23|83.43|86.26|83.46|86.26|83.46|86.22|83.42|0
1637016000000|2021-11-15 22:40:00|86.27|83.47|86.22|83.42|86.27|83.47|86.22|83.42|0
1637016300000|2021-11-15 22:45:00|86.21|83.41|86.09|83.29|86.21|83.41|86.04|83.24|0
1637016600000|2021-11-15 22:50:00|86.1|83.3|86.07|83.27|86.1|83.3|86.01|83.21|0
1637016900000|2021-11-15 22:55:00|86.09|83.29|86.06|83.26|86.19|83.39|86.06|83.26|0
1637017200000|2021-11-15 23:00:00|86.26|83.46|86.23|83.43|86.37|83.57|86.16|83.36|0
1637017500000|2021-11-15 23:05:00|86.16|83.36|86.29|83.49|86.37|83.57|86.16|83.36|0
1637017800000|2021-11-15 23:10:00|86.37|83.57|85.87|83.07|86.37|83.57|85.87|83.07|0
1637018100000|2021-11-15 23:15:00|85.8|83|85.76|82.96|85.87|83.07|85.66|82.86|0
1637018400000|2021-11-15 23:20:00|85.8|83|85.87|83.07|85.87|83.07|85.76|82.96|0
1637018700000|2021-11-15 23:25:00|85.8|83|85.94|83.14|85.94|83.14|85.66|82.86|0
1637019000000|2021-11-15 23:30:00|85.87|83.07|85.83|83.03|85.94|83.14|85.73|82.93|0
1637019300000|2021-11-15 23:35:00|85.87|83.07|85.86|83.06|86.08|83.28|85.79|82.99|0
1637019600000|2021-11-15 23:40:00|85.93|83.13|86|83.2|86.07|83.27|85.79|82.99|0
1637019900000|2021-11-15 23:45:00|86.07|83.27|85.79|82.99|86.07|83.27|85.72|82.92|0
1637020200000|2021-11-15 23:50:00|85.82|83.02|85.93|83.13|85.93|83.13|85.72|82.92|0
1637020500000|2021-11-15 23:55:00|86|83.2|85.93|83.13|86|83.2|85.93|83.13|0
1637020800000|2021-11-16 00:00:00|86|83.2|86.49|83.69|86.63|83.83|85.86|83.06|0
1637021100000|2021-11-16 00:05:00|86.42|83.62|86.14|83.34|86.42|83.62|86.07|83.27|0
1637021400000|2021-11-16 00:10:00|86.1|83.3|86.07|83.27|86.14|83.34|85.99|83.19|0
1637021700000|2021-11-16 00:15:00|85.99|83.19|85.78|82.98|86.07|83.27|85.64|82.84|0
1637022000000|2021-11-16 00:20:00|85.82|83.02|85.5|82.7|86.13|83.33|85.43|82.63|0
1637022300000|2021-11-16 00:25:00|85.43|82.63|85.36|82.56|85.57|82.77|85.22|82.42|0
1637022600000|2021-11-16 00:30:00|85.29|82.49|85.29|82.49|85.29|82.49|85.08|82.28|0
1637022900000|2021-11-16 00:35:00|85.36|82.56|85.57|82.77|85.57|82.77|85.36|82.56|0
1637023200000|2021-11-16 00:40:00|85.5|82.7|85.42|82.62|85.71|82.91|85.22|82.42|0
1637023500000|2021-11-16 00:45:00|85.49|82.69|85.7|82.9|85.7|82.9|85.42|82.62|0
1637023800000|2021-11-16 00:50:00|85.77|82.97|85.98|83.18|86.05|83.25|85.77|82.97|0
1637024100000|2021-11-16 00:55:00|86.02|83.22|86.19|83.39|86.41|83.61|85.98|83.18|0
1637024400000|2021-11-16 01:00:00|86.26|83.46|86.19|83.39|86.4|83.6|86.19|83.39|0
1637024700000|2021-11-16 01:05:00|86.12|83.32|86.4|83.6|86.54|83.74|86.12|83.32|0
1637025000000|2021-11-16 01:10:00|86.47|83.67|86.83|84.03|86.83|84.03|86.4|83.6|0
1637025300000|2021-11-16 01:15:00|86.75|83.95|87.28|84.48|87.32|84.52|86.61|83.81|0
1637025600000|2021-11-16 01:20:00|87.25|84.45|87.32|84.52|87.46|84.66|87.11|84.31|0
1637025900000|2021-11-16 01:25:00|87.28|84.48|87.18|84.38|87.32|84.52|87.1|84.3|0
1637026200000|2021-11-16 01:30:00|87.25|84.45|86.96|84.16|87.25|84.45|86.89|84.09|0
1637026500000|2021-11-16 01:35:00|87.03|84.23|87.17|84.37|87.24|84.44|86.96|84.16|0
1637026800000|2021-11-16 01:40:00|87.1|84.3|87.17|84.37|87.24|84.44|87.03|84.23|0
1637027100000|2021-11-16 01:45:00|87.1|84.3|87.38|84.58|87.45|84.65|87.1|84.3|0
1637027400000|2021-11-16 01:50:00|87.53|84.73|87.24|84.44|87.6|84.8|87.24|84.44|0
1637027700000|2021-11-16 01:55:00|87.31|84.51|87.81|85.01|87.95|85.15|87.24|84.44|0
1637028000000|2021-11-16 02:00:00|87.84|85.04|87.66|84.86|87.84|85.04|87.66|84.86|0
1637028300000|2021-11-16 02:05:00|87.74|84.94|87.55|84.75|87.74|84.94|87.55|84.75|0
1637028600000|2021-11-16 02:10:00|87.52|84.72|87.59|84.79|87.59|84.79|87.31|84.51|0
1637028900000|2021-11-16 02:15:00|87.52|84.72|87.16|84.36|87.52|84.72|87.16|84.36|0
1637029200000|2021-11-16 02:20:00|87.09|84.29|87.23|84.43|87.3|84.5|87.09|84.29|0
1637029500000|2021-11-16 02:25:00|87.16|84.36|87.3|84.5|87.3|84.5|87.16|84.36|0
1637029800000|2021-11-16 02:30:00|87.23|84.43|87.37|84.57|87.51|84.71|87.23|84.43|0
1637030100000|2021-11-16 02:35:00|87.3|84.5|87.3|84.5|87.44|84.64|87.08|84.28|0
1637030400000|2021-11-16 02:40:00|87.23|84.43|87.08|84.28|87.23|84.43|87.08|84.28|0
1637030700000|2021-11-16 02:45:00|87.15|84.35|86.94|84.14|87.22|84.42|86.87|84.07|0
1637031000000|2021-11-16 02:50:00|87.01|84.21|86.87|84.07|87.01|84.21|86.87|84.07|0
1637031300000|2021-11-16 02:55:00|86.94|84.14|87.01|84.21|87.01|84.21|86.94|84.14|0
1637031600000|2021-11-16 03:00:00|87.08|84.28|87.22|84.42|87.22|84.42|87.01|84.21|0
1637031900000|2021-11-16 03:05:00|87.29|84.49|87.22|84.42|87.36|84.56|87.22|84.42|0
1637032200000|2021-11-16 03:10:00|87.15|84.35|87.36|84.56|87.36|84.56|87.15|84.35|0
1637032500000|2021-11-16 03:15:00|87.29|84.49|87.36|84.56|87.36|84.56|87.22|84.42|0
1637032800000|2021-11-16 03:20:00|87.29|84.49|87.21|84.41|87.29|84.49|87.21|84.41|0
1637033100000|2021-11-16 03:25:00|87.29|84.49|87.21|84.41|87.29|84.49|87.14|84.34|0
1637033400000|2021-11-16 03:30:00|87.28|84.48|87.21|84.41|87.28|84.48|87.21|84.41|0
1637033700000|2021-11-16 03:35:00|87.17|84.37|87.07|84.27|87.21|84.41|87.03|84.23|0
1637034000000|2021-11-16 03:40:00|87|84.2|87|84.2|87.07|84.27|87|84.2|0
1637034300000|2021-11-16 03:45:00|86.92|84.12|86.85|84.05|87|84.2|86.85|84.05|0
1637034600000|2021-11-16 03:50:00|86.92|84.12|86.99|84.19|87.06|84.26|86.92|84.12|0
1637034900000|2021-11-16 03:55:00|86.92|84.12|86.99|84.19|87.06|84.26|86.92|84.12|0
1637035200000|2021-11-16 04:00:00|86.92|84.12|86.78|83.98|86.99|84.19|86.78|83.98|0
1637035500000|2021-11-16 04:05:00|86.71|83.91|86.7|83.9|86.78|83.98|86.56|83.76|0
1637035800000|2021-11-16 04:10:00|86.63|83.83|86.7|83.9|86.77|83.97|86.63|83.83|0
1637036100000|2021-11-16 04:15:00|86.63|83.83|86.56|83.76|86.7|83.9|86.56|83.76|0
1637036400000|2021-11-16 04:20:00|86.49|83.69|85.78|82.98|86.49|83.69|85.5|82.7|0
1637036700000|2021-11-16 04:25:00|85.71|82.91|85.64|82.84|85.71|82.91|85.5|82.7|0
1637037000000|2021-11-16 04:30:00|85.57|82.77|85.71|82.91|85.78|82.98|85.43|82.63|0
1637037300000|2021-11-16 04:35:00|85.64|82.84|85.92|83.12|85.92|83.12|85.64|82.84|0
1637037600000|2021-11-16 04:40:00|85.85|83.05|85.78|82.98|85.92|83.12|85.71|82.91|0
1637037900000|2021-11-16 04:45:00|85.71|82.91|85.71|82.91|85.78|82.98|85.64|82.84|0
1637038200000|2021-11-16 04:50:00|85.64|82.84|85.71|82.91|85.71|82.91|85.64|82.84|0
1637038500000|2021-11-16 04:55:00|85.64|82.84|85.56|82.76|85.64|82.84|85.35|82.55|0
1637038800000|2021-11-16 05:00:00|85.6|82.8|85.84|83.04|85.98|83.18|85.6|82.8|0
1637039100000|2021-11-16 05:05:00|85.88|83.08|85.84|83.04|85.91|83.11|85.7|82.9|0
1637039400000|2021-11-16 05:10:00|85.8|83|85.7|82.9|85.84|83.04|85.63|82.83|0
1637039700000|2021-11-16 05:15:00|85.63|82.83|85.35|82.55|85.7|82.9|85.35|82.55|0
1637040000000|2021-11-16 05:20:00|85.38|82.58|84.93|82.13|85.42|82.62|84.72|81.92|0
1637040300000|2021-11-16 05:25:00|84.86|82.06|84.86|82.06|85|82.2|84.58|81.78|0
1637040600000|2021-11-16 05:30:00|84.79|81.99|85.13|82.33|85.27|82.47|84.79|81.99|0
1637040900000|2021-11-16 05:35:00|85.06|82.26|85.34|82.54|85.34|82.54|84.99|82.19|0
1637041200000|2021-11-16 05:40:00|85.38|82.58|85.2|82.4|85.38|82.58|85.13|82.33|0
1637041500000|2021-11-16 05:45:00|85.23|82.43|85.06|82.26|85.34|82.54|85.06|82.26|0
1637041800000|2021-11-16 05:50:00|85.13|82.33|84.92|82.12|85.13|82.33|84.92|82.12|0
1637042100000|2021-11-16 05:55:00|84.85|82.05|85.06|82.26|85.06|82.26|84.85|82.05|0
1637042400000|2021-11-16 06:00:00|84.99|82.19|85.06|82.26|85.2|82.4|84.88|82.08|0
1637042700000|2021-11-16 06:05:00|84.99|82.19|85.12|82.32|85.12|82.32|84.99|82.19|0
1637043000000|2021-11-16 06:10:00|85.05|82.25|85.19|82.39|85.19|82.39|85.05|82.25|0
1637043300000|2021-11-16 06:15:00|85.33|82.53|84.98|82.18|85.4|82.6|84.98|82.18|0
1637043600000|2021-11-16 06:20:00|85.02|82.22|85.05|82.25|85.12|82.32|84.98|82.18|0
1637043900000|2021-11-16 06:25:00|85.01|82.21|84.56|81.76|85.01|82.21|84.56|81.76|0
1637044200000|2021-11-16 06:30:00|84.7|81.9|84.91|82.11|84.91|82.11|84.63|81.83|0
1637044500000|2021-11-16 06:35:00|84.84|82.04|84.84|82.04|84.91|82.11|84.77|81.97|0
1637044800000|2021-11-16 06:40:00|84.77|81.97|84.77|81.97|84.91|82.11|84.7|81.9|0
1637045100000|2021-11-16 06:45:00|84.73|81.93|84.83|82.03|84.97|82.17|84.73|81.93|0
1637045400000|2021-11-16 06:50:00|84.87|82.07|85.04|82.24|85.11|82.31|84.87|82.07|0
1637045700000|2021-11-16 06:55:00|84.97|82.17|85.18|82.38|85.18|82.38|84.97|82.17|0
1637046000000|2021-11-16 07:00:00|85.11|82.31|85.39|82.59|85.53|82.73|85.11|82.31|0
1637046300000|2021-11-16 07:05:00|85.32|82.52|85.39|82.59|85.39|82.59|85.25|82.45|0
1637046600000|2021-11-16 07:10:00|85.35|82.55|85.04|82.24|85.46|82.66|85|82.2|0
1637046900000|2021-11-16 07:15:00|84.97|82.17|85.45|82.65|85.52|82.72|84.97|82.17|0
1637047200000|2021-11-16 07:20:00|85.49|82.69|85.66|82.86|85.66|82.86|85.31|82.51|0
1637047500000|2021-11-16 07:25:00|85.59|82.79|85.38|82.58|85.59|82.79|85.38|82.58|0
1637047800000|2021-11-16 07:30:00|85.31|82.51|85.45|82.65|85.45|82.65|85.24|82.44|0
1637048100000|2021-11-16 07:35:00|85.48|82.68|85.59|82.79|85.59|82.79|85.31|82.51|0
1637048400000|2021-11-16 07:40:00|85.55|82.75|85.52|82.72|85.8|83|85.52|82.72|0
1637048700000|2021-11-16 07:45:00|85.59|82.79|85.59|82.79|85.73|82.93|85.55|82.75|0
1637049000000|2021-11-16 07:50:00|85.62|82.82|85.58|82.78|85.66|82.86|85.51|82.71|0
1637049300000|2021-11-16 07:55:00|85.51|82.71|85.44|82.64|85.58|82.78|85.3|82.5|0
1637049600000|2021-11-16 08:00:00|85.37|82.57|85.79|82.99|86.15|83.35|85.37|82.57|0
1637049900000|2021-11-16 08:05:00|85.56|83.16|85.24|82.84|85.66|83.26|85.1|82.7|0
1637050200000|2021-11-16 08:10:00|85.31|82.91|85.03|82.63|85.31|82.91|84.96|82.56|0
1637050500000|2021-11-16 08:15:00|84.96|82.56|85.13|82.73|85.31|82.91|84.96|82.56|0
1637050800000|2021-11-16 08:20:00|85.1|82.7|84.75|82.35|85.24|82.84|84.75|82.35|0
1637051100000|2021-11-16 08:25:00|84.82|82.42|84.68|82.28|85.03|82.63|84.68|82.28|0
1637051400000|2021-11-16 08:30:00|84.75|82.35|84.33|81.93|85.09|82.69|84.33|81.93|0
1637051700000|2021-11-16 08:35:00|84.4|82|83.42|81.02|84.47|82.07|83.29|80.89|0
1637052000000|2021-11-16 08:40:00|83.49|81.09|83.84|81.44|84.15|81.75|83.49|81.09|0
1637052300000|2021-11-16 08:45:00|83.77|81.37|83.77|81.37|84.04|81.64|83.66|81.26|0
1637052600000|2021-11-16 08:50:00|83.73|81.33|83.63|81.23|83.9|81.5|83.63|81.23|0
1637052900000|2021-11-16 08:55:00|83.56|81.16|83.73|81.33|83.97|81.57|83.49|81.09|0
1637053200000|2021-11-16 09:00:00|83.7|81.3|83.69|81.29|84.11|81.71|83.69|81.29|0
1637053500000|2021-11-16 09:05:00|83.76|81.36|83.97|81.57|84|81.6|83.69|81.29|0
1637053800000|2021-11-16 09:10:00|84|81.6|84.18|81.78|84.25|81.85|83.97|81.57|0
1637054100000|2021-11-16 09:15:00|84.25|81.85|84.04|81.64|84.25|81.85|83.97|81.57|0
1637054400000|2021-11-16 09:20:00|83.97|81.57|83.96|81.56|83.97|81.57|83.76|81.36|0
1637054700000|2021-11-16 09:25:00|83.9|81.5|84.03|81.63|84.1|81.7|83.89|81.49|0
1637055000000|2021-11-16 09:30:00|84.1|81.7|84.17|81.77|84.24|81.84|83.96|81.56|0
1637055300000|2021-11-16 09:35:00|84.1|81.7|84.03|81.63|84.24|81.84|83.96|81.56|0
1637055600000|2021-11-16 09:40:00|84.1|81.7|84.17|81.77|84.17|81.77|83.99|81.59|0
1637055900000|2021-11-16 09:45:00|84.24|81.84|84.37|81.97|84.44|82.04|84.17|81.77|0
1637056200000|2021-11-16 09:50:00|84.41|82.01|84.37|81.97|84.51|82.11|84.37|81.97|0
1637056500000|2021-11-16 09:55:00|84.44|82.04|84.65|82.25|84.86|82.46|84.44|82.04|0
1637056800000|2021-11-16 10:00:00|84.68|82.28|84.58|82.18|84.79|82.39|84.51|82.11|0
1637057100000|2021-11-16 10:05:00|84.61|82.21|84.3|81.9|84.61|82.21|84.26|81.86|0
1637057400000|2021-11-16 10:10:00|84.33|81.93|83.67|81.27|84.33|81.93|83.54|81.14|0
1637057700000|2021-11-16 10:15:00|83.6|81.2|83.26|80.86|83.6|81.2|83.12|80.72|0
1637058000000|2021-11-16 10:20:00|83.19|80.79|83.46|81.06|83.67|81.27|83.12|80.72|0
1637058300000|2021-11-16 10:25:00|83.53|81.13|83.6|81.2|83.6|81.2|83.19|80.79|0
1637058600000|2021-11-16 10:30:00|83.67|81.27|83.88|81.48|83.88|81.48|83.67|81.27|0
1637058900000|2021-11-16 10:35:00|83.95|81.55|83.94|81.54|84.01|81.61|83.77|81.37|0
1637059200000|2021-11-16 10:40:00|83.87|81.47|83.8|81.4|83.94|81.54|83.73|81.33|0
1637059500000|2021-11-16 10:45:00|83.73|81.33|83.87|81.47|84.15|81.75|83.73|81.33|0
1637059800000|2021-11-16 10:50:00|83.94|81.54|83.94|81.54|84.01|81.61|83.87|81.47|0
1637060100000|2021-11-16 10:55:00|84.01|81.61|83.94|81.54|84.08|81.68|83.87|81.47|0
1637060400000|2021-11-16 11:00:00|83.87|81.47|84.01|81.61|84.08|81.68|83.8|81.4|0
1637060700000|2021-11-16 11:05:00|83.94|81.54|84.14|81.74|84.21|81.81|83.87|81.47|0
1637061000000|2021-11-16 11:10:00|84.21|81.81|84.07|81.67|84.21|81.81|84|81.6|0
1637061300000|2021-11-16 11:15:00|84.14|81.74|84.28|81.88|84.35|81.95|84.07|81.67|0
1637061600000|2021-11-16 11:20:00|84.35|81.95|84.35|81.95|84.42|82.02|84.28|81.88|0
1637061900000|2021-11-16 11:25:00|84.42|82.02|84.83|82.43|84.9|82.5|84.42|82.02|0
1637062200000|2021-11-16 11:30:00|84.9|82.5|85.74|83.34|85.74|83.34|84.9|82.5|0
1637062500000|2021-11-16 11:35:00|85.67|83.27|85.6|83.2|85.81|83.41|85.46|83.06|0
1637062800000|2021-11-16 11:40:00|85.53|83.13|85.81|83.41|85.88|83.48|85.46|83.06|0
1637063100000|2021-11-16 11:45:00|85.88|83.48|86.02|83.62|86.27|83.87|85.88|83.48|0
1637063400000|2021-11-16 11:50:00|85.99|83.59|86.09|83.69|86.16|83.76|85.95|83.55|0
1637063700000|2021-11-16 11:55:00|86.23|83.83|86.37|83.97|86.59|84.19|86.23|83.83|0
1637064000000|2021-11-16 12:00:00|86.3|83.9|86.44|84.04|86.58|84.18|86.3|83.9|0
1637064300000|2021-11-16 12:05:00|86.51|84.11|86.51|84.11|86.58|84.18|86.44|84.04|0
1637064600000|2021-11-16 12:10:00|86.47|84.07|86.16|83.76|86.58|84.18|86.09|83.69|0
1637064900000|2021-11-16 12:15:00|86.09|83.69|86.15|83.75|86.33|83.93|85.94|83.54|0
1637065200000|2021-11-16 12:20:00|86.08|83.68|85.87|83.47|86.08|83.68|85.66|83.26|0
1637065500000|2021-11-16 12:25:00|85.94|83.54|85.8|83.4|85.94|83.54|85.73|83.33|0
1637065800000|2021-11-16 12:30:00|85.73|83.33|85.8|83.4|85.87|83.47|85.73|83.33|0
1637066100000|2021-11-16 12:35:00|85.73|83.33|85.73|83.33|85.73|83.33|85.59|83.19|0
1637066400000|2021-11-16 12:40:00|85.66|83.26|85.51|83.11|85.73|83.33|85.44|83.04|0
1637066700000|2021-11-16 12:45:00|85.55|83.15|85.37|82.97|85.58|83.18|85.3|82.9|0
1637067000000|2021-11-16 12:50:00|85.34|82.94|85.3|82.9|85.34|82.94|85.09|82.69|0
1637067300000|2021-11-16 12:55:00|85.23|82.83|85.51|83.11|85.51|83.11|85.23|82.83|0
1637067600000|2021-11-16 13:00:00|85.44|83.04|86|83.6|86.07|83.67|85.44|83.04|0
1637067900000|2021-11-16 13:05:00|85.93|83.53|86.07|83.67|86.07|83.67|85.86|83.46|0
1637068200000|2021-11-16 13:10:00|86|83.6|85.86|83.46|86.07|83.67|85.79|83.39|0
1637068500000|2021-11-16 13:15:00|85.93|83.53|85.86|83.46|86|83.6|85.79|83.39|0
1637068800000|2021-11-16 13:20:00|85.93|83.53|85.92|83.52|86.14|83.74|85.85|83.45|0
1637069100000|2021-11-16 13:25:00|85.99|83.59|86.06|83.66|86.06|83.66|85.78|83.38|0
1637069400000|2021-11-16 13:30:00|86.31|83.91|85.78|83.38|86.42|84.02|85.01|82.61|0
1637069700000|2021-11-16 13:35:00|85.85|83.45|86.77|84.37|86.98|84.58|85.78|83.38|0
1637070000000|2021-11-16 13:40:00|86.7|84.3|85.64|83.24|87.12|84.72|85.64|83.24|0
1637070300000|2021-11-16 13:45:00|85.71|83.31|85.5|83.1|85.71|83.31|84.66|82.26|0
1637070600000|2021-11-16 13:50:00|85.43|83.03|85.42|83.02|85.78|83.38|85.35|82.95|0
1637070900000|2021-11-16 13:55:00|85.35|82.95|85.28|82.88|85.77|83.37|85.21|82.81|0
1637071200000|2021-11-16 14:00:00|85.14|82.74|85|82.6|85.21|82.81|84.62|82.22|0
1637071500000|2021-11-16 14:05:00|84.93|82.53|84.86|82.46|85.21|82.81|84.79|82.39|0
1637071800000|2021-11-16 14:10:00|85|82.6|84.16|81.76|85|82.6|84.16|81.76|0
1637072100000|2021-11-16 14:15:00|84.09|81.69|84.16|81.76|84.3|81.9|83.88|81.48|0
1637072400000|2021-11-16 14:20:00|84.23|81.83|84.58|82.18|84.72|82.32|84.23|81.83|0
1637072700000|2021-11-16 14:25:00|84.65|82.25|84.57|82.17|84.65|82.25|84.23|81.83|0
1637073000000|2021-11-16 14:30:00|84.51|82.11|86.33|83.93|86.4|84|84.37|81.97|0
1637073300000|2021-11-16 14:35:00|86.4|84|87.71|85.31|88.76|86.36|86.4|84|0
1637073600000|2021-11-16 14:40:00|87.96|85.56|88.32|85.92|88.47|86.07|87.68|85.28|0
1637073900000|2021-11-16 14:45:00|88.39|85.99|89.19|86.79|89.4|87|88.32|85.92|0
1637074200000|2021-11-16 14:50:00|89.48|87.08|88.46|86.06|89.77|87.37|87.89|85.49|0
1637074500000|2021-11-16 14:55:00|88.61|86.21|88.32|85.92|88.82|86.42|88.03|85.63|0
1637074800000|2021-11-16 15:00:00|88.39|85.99|89.62|87.22|89.62|87.22|88.39|85.99|0
1637075100000|2021-11-16 15:05:00|89.69|87.29|88.96|86.56|89.69|87.29|88.39|85.99|0
1637075400000|2021-11-16 15:10:00|89.04|86.64|89.4|87|89.4|87|88.82|86.42|0
1637075700000|2021-11-16 15:15:00|89.47|87.07|88.82|86.42|89.83|87.43|88.6|86.2|0
1637076000000|2021-11-16 15:20:00|88.67|86.27|88.24|85.84|88.99|86.59|87.81|85.41|0
1637076300000|2021-11-16 15:25:00|88.1|85.7|87.24|84.84|88.38|85.98|87.24|84.84|0
1637076600000|2021-11-16 15:30:00|87.09|84.69|88.02|85.62|88.31|85.91|87.09|84.69|0
1637076900000|2021-11-16 15:35:00|88.09|85.69|88.02|85.62|88.52|86.12|87.73|85.33|0
1637077200000|2021-11-16 15:40:00|87.95|85.55|87.8|85.4|88.38|85.98|87.45|85.05|0
1637077500000|2021-11-16 15:45:00|87.87|85.47|87.66|85.26|87.95|85.55|87.16|84.76|0
1637077800000|2021-11-16 15:50:00|87.62|85.22|87.87|85.47|88.02|85.62|87.52|85.12|0
1637078100000|2021-11-16 15:55:00|87.94|85.54|88.01|85.61|88.09|85.69|87.51|85.11|0
1637078400000|2021-11-16 16:00:00|88.09|85.69|89.09|86.69|89.09|86.69|88.09|85.69|0
1637078700000|2021-11-16 16:05:00|89.16|86.76|89.53|87.13|89.53|87.13|89.02|86.62|0
1637079000000|2021-11-16 16:10:00|89.6|87.2|90.54|88.14|90.69|88.29|89.6|87.2|0
1637079300000|2021-11-16 16:15:00|90.62|88.22|91.57|89.17|91.72|89.32|90.62|88.22|0
1637079600000|2021-11-16 16:20:00|91.72|89.32|91.72|89.32|92.38|89.98|91.64|89.24|0
1637079900000|2021-11-16 16:25:00|91.68|89.28|93.06|90.66|93.75|91.35|91.64|89.24|0
1637080200000|2021-11-16 16:30:00|92.98|90.58|93.06|90.66|93.13|90.73|92.68|90.28|0
1637080500000|2021-11-16 16:35:00|93.13|90.73|93.13|90.73|93.65|91.25|93.05|90.65|0
1637080800000|2021-11-16 16:40:00|93.2|90.8|92.46|90.06|93.35|90.95|92.46|90.06|0
1637081100000|2021-11-16 16:45:00|92.53|90.13|92.31|89.91|92.68|90.28|92.31|89.91|0
1637081400000|2021-11-16 16:50:00|92.38|89.98|92.9|90.5|93.05|90.65|92.16|89.76|0
1637081700000|2021-11-16 16:55:00|92.86|90.46|92.83|90.43|93.05|90.65|92.75|90.35|0
1637082000000|2021-11-16 17:00:00|92.9|90.5|92.53|90.13|93.2|90.8|92.53|90.13|0
1637082300000|2021-11-16 17:05:00|92.6|90.2|92.53|90.13|92.82|90.42|92.38|89.98|0
1637082600000|2021-11-16 17:10:00|92.49|90.09|92.82|90.42|92.9|90.5|92.49|90.09|0
1637082900000|2021-11-16 17:15:00|92.89|90.49|93.19|90.79|93.34|90.94|92.82|90.42|0
1637083200000|2021-11-16 17:20:00|93.27|90.87|93.34|90.94|93.34|90.94|92.74|90.34|0
1637083500000|2021-11-16 17:25:00|93.26|90.86|92.74|90.34|93.26|90.86|92.67|90.27|0
1637083800000|2021-11-16 17:30:00|92.67|90.27|93.19|90.79|93.26|90.86|92.52|90.12|0
1637084100000|2021-11-16 17:35:00|93.11|90.71|93.11|90.71|93.41|91.01|93.04|90.64|0
1637084400000|2021-11-16 17:40:00|93.04|90.64|94.08|91.68|94.08|91.68|93.04|90.64|0
1637084700000|2021-11-16 17:45:00|94|91.6|93.78|91.38|94.3|91.9|93.63|91.23|0
1637085000000|2021-11-16 17:50:00|93.74|91.34|93.78|91.38|93.93|91.53|93.63|91.23|0
1637085300000|2021-11-16 17:55:00|93.7|91.3|93.7|91.3|93.81|91.41|93.48|91.08|0
1637085600000|2021-11-16 18:00:00|93.48|91.08|94.22|91.82|94.26|91.86|93.48|91.08|0
1637085900000|2021-11-16 18:05:00|94.3|91.9|94.3|91.9|94.37|91.97|93.92|91.52|0
1637086200000|2021-11-16 18:10:00|94.37|91.97|94.22|91.82|94.6|92.2|94|91.6|0
1637086500000|2021-11-16 18:15:00|94.15|91.75|93.99|91.59|94.67|92.27|93.92|91.52|0
1637086800000|2021-11-16 18:20:00|93.7|91.3|94.22|91.82|94.22|91.82|93.69|91.29|0
1637087100000|2021-11-16 18:25:00|94.14|91.74|93.99|91.59|94.22|91.82|93.92|91.52|0
1637087400000|2021-11-16 18:30:00|94.07|91.67|94.36|91.96|94.52|92.12|94.07|91.67|0
1637087700000|2021-11-16 18:35:00|94.44|92.04|94.51|92.11|94.59|92.19|94.14|91.74|0
1637088000000|2021-11-16 18:40:00|94.55|92.15|94.66|92.26|94.66|92.26|94.36|91.96|0
1637088300000|2021-11-16 18:45:00|94.7|92.3|94.66|92.26|94.81|92.41|94.44|92.04|0
1637088600000|2021-11-16 18:50:00|94.74|92.34|94.73|92.33|94.96|92.56|94.66|92.26|0
1637088900000|2021-11-16 18:55:00|94.81|92.41|94.88|92.48|94.96|92.56|94.66|92.26|0
1637089200000|2021-11-16 19:00:00|94.81|92.41|95.11|92.71|95.18|92.78|94.58|92.18|0
1637089500000|2021-11-16 19:05:00|95.03|92.63|94.96|92.56|95.11|92.71|94.81|92.41|0
1637089800000|2021-11-16 19:10:00|95.03|92.63|94.65|92.25|95.11|92.71|94.58|92.18|0
1637090100000|2021-11-16 19:15:00|94.58|92.18|94.35|91.95|94.58|92.18|93.98|91.58|0
1637090400000|2021-11-16 19:20:00|94.43|92.03|93.6|91.2|94.43|92.03|93.53|91.13|0
1637090700000|2021-11-16 19:25:00|93.68|91.28|94.12|91.72|94.2|91.8|93.6|91.2|0
1637091000000|2021-11-16 19:30:00|94.05|91.65|93.97|91.57|94.2|91.8|93.97|91.57|0
1637091300000|2021-11-16 19:35:00|94.05|91.65|93.75|91.35|94.2|91.8|93.67|91.27|0
1637091600000|2021-11-16 19:40:00|93.67|91.27|93.6|91.2|93.86|91.46|93.52|91.12|0
1637091900000|2021-11-16 19:45:00|93.52|91.12|93.37|90.97|93.71|91.31|93.22|90.82|0
1637092200000|2021-11-16 19:50:00|93.44|91.04|93.67|91.27|93.89|91.49|93.44|91.04|0
1637092500000|2021-11-16 19:55:00|93.7|91.3|93.44|91.04|93.74|91.34|93.37|90.97|0
1637092800000|2021-11-16 20:00:00|93.37|90.97|93.29|90.89|93.67|91.27|93.22|90.82|0
1637093100000|2021-11-16 20:05:00|93.22|90.82|92.99|90.59|93.29|90.89|92.92|90.52|0
1637093400000|2021-11-16 20:10:00|93.03|90.63|93.03|90.63|93.07|90.67|92.4|90|0
1637093700000|2021-11-16 20:15:00|93.07|90.67|92.99|90.59|93.29|90.89|92.62|90.22|0
1637094000000|2021-11-16 20:20:00|92.92|90.52|91.13|88.73|93.4|91|91.13|88.73|0
1637094300000|2021-11-16 20:25:00|91.21|88.81|91.06|88.66|91.28|88.88|90.84|88.44|0
1637094600000|2021-11-16 20:30:00|90.91|88.51|91.65|89.25|91.8|89.4|90.84|88.44|0
1637094900000|2021-11-16 20:35:00|91.57|89.17|91.13|88.73|91.83|89.43|91.06|88.66|0
1637095200000|2021-11-16 20:40:00|91.06|88.66|91.2|88.8|91.57|89.17|91.06|88.66|0
1637095500000|2021-11-16 20:45:00|91.05|88.65|89.95|87.55|91.27|88.87|89.88|87.48|0
1637095800000|2021-11-16 20:50:00|90.03|87.63|90.1|87.7|90.68|88.28|89.73|87.33|0
1637096100000|2021-11-16 20:55:00|90.02|87.62|89.37|86.97|90.39|87.99|88.93|86.53|0
1637096400000|2021-11-16 21:00:00|89.51|87.11|89.8|87.4|89.8|87.4|89.08|86.68|0
1637096700000|2021-11-16 21:05:00|89.87|87.47|89.8|87.4|90.17|87.77|89.73|87.33|0
1637097000000|2021-11-16 21:10:00|89.76|87.36|89.73|87.33|89.8|87.4|89.65|87.25|0
1637097300000|2021-11-16 21:15:00|90|87.2|90.44|87.64|90.44|87.64|89.85|87.05|0
1637097600000|2021-11-16 21:20:00|90.47|87.67|90.36|87.56|90.51|87.71|90.22|87.42|0
1637097900000|2021-11-16 21:25:00|90.29|87.49|90.36|87.56|90.36|87.56|90.29|87.49|0
1637098200000|2021-11-16 21:30:00|90.29|87.49|89.92|87.12|90.29|87.49|89.92|87.12|0
1637098500000|2021-11-16 21:35:00|89.99|87.19|89.99|87.19|90.07|87.27|89.96|87.16|0
1637098800000|2021-11-16 21:40:00|90.06|87.26|89.77|86.97|90.06|87.26|89.77|86.97|0
1637099100000|2021-11-16 21:45:00|89.7|86.9|89.41|86.61|89.7|86.9|89.41|86.61|0
1637099400000|2021-11-16 21:50:00|89.48|86.68|89.48|86.68|89.55|86.75|89.41|86.61|0
1637099700000|2021-11-16 21:55:00|89.55|86.75|89.58|86.78|89.62|86.82|89.48|86.68|0
1637100000000|2021-11-16 22:00:00|89.55|86.75|89.61|86.81|89.64|86.84|89.54|86.74|0
1637100300000|2021-11-16 22:05:00|89.62|86.82|89.59|86.79|89.62|86.82|89.57|86.77|0
1637100600000|2021-11-16 22:10:00|89.6|86.8|89.62|86.82|89.64|86.84|89.59|86.79|0
1637100900000|2021-11-16 22:15:00|89.63|86.83|89.63|86.83|89.65|86.85|89.52|86.72|0
1637101200000|2021-11-16 22:20:00|89.59|86.79|89.62|86.82|89.64|86.84|89.59|86.79|0
1637101500000|2021-11-16 22:25:00|89.63|86.83|89.63|86.83|89.63|86.83|89.6|86.8|0
1637101800000|2021-11-16 22:30:00|89.66|86.86|89.63|86.83|89.7|86.9|89.63|86.83|0
1637102100000|2021-11-16 22:35:00|89.57|86.77|89.58|86.78|89.59|86.79|89.57|86.77|0
1637102400000|2021-11-16 22:40:00|89.6|86.8|89.63|86.83|89.66|86.86|89.59|86.79|0
1637102700000|2021-11-16 22:45:00|89.69|86.89|89.66|86.86|89.71|86.91|89.62|86.82|0
1637103000000|2021-11-16 22:50:00|89.62|86.82|89.66|86.86|89.72|86.92|89.61|86.81|0
1637103300000|2021-11-16 22:55:00|89.65|86.85|89.64|86.84|89.67|86.87|89.63|86.83|0
1637103600000|2021-11-16 23:00:00|89.71|86.91|89.71|86.91|89.9|87.1|89.57|86.77|0
1637103900000|2021-11-16 23:05:00|89.75|86.95|89.67|86.87|89.75|86.95|89.53|86.73|0
1637104200000|2021-11-16 23:10:00|89.71|86.91|89.96|87.16|89.96|87.16|89.67|86.87|0
1637104500000|2021-11-16 23:15:00|89.82|87.02|89.09|86.29|89.82|87.02|89.09|86.29|0
1637104800000|2021-11-16 23:20:00|89.13|86.33|89.23|86.43|89.31|86.51|89.13|86.33|0
1637105100000|2021-11-16 23:25:00|89.16|86.36|89.52|86.72|89.52|86.72|89.16|86.36|0
1637105400000|2021-11-16 23:30:00|89.45|86.65|89.74|86.94|89.74|86.94|89.45|86.65|0
1637105700000|2021-11-16 23:35:00|89.67|86.87|90.03|87.23|90.03|87.23|89.67|86.87|0
1637106000000|2021-11-16 23:40:00|89.96|87.16|90.17|87.37|90.25|87.45|89.96|87.16|0
1637106300000|2021-11-16 23:45:00|90.25|87.45|90.47|87.67|90.47|87.67|90.25|87.45|0
1637106600000|2021-11-16 23:50:00|90.54|87.74|90.25|87.45|90.61|87.81|90.25|87.45|0
1637106900000|2021-11-16 23:55:00|90.32|87.52|90.32|87.52|90.35|87.55|90.24|87.44|0
1637107200000|2021-11-17 00:00:00|90.24|87.44|90.17|87.37|90.24|87.44|90.02|87.22|0
1637107500000|2021-11-17 00:05:00|90.2|87.4|90.39|87.59|90.53|87.73|90.2|87.4|0
1637107800000|2021-11-17 00:10:00|90.46|87.66|90.39|87.59|90.53|87.73|90.31|87.51|0
1637108100000|2021-11-17 00:15:00|90.31|87.51|90.46|87.66|90.53|87.73|90.17|87.37|0
1637108400000|2021-11-17 00:20:00|90.38|87.58|90.31|87.51|90.53|87.73|90.31|87.51|0
1637108700000|2021-11-17 00:25:00|90.24|87.44|89.94|87.14|90.27|87.47|89.8|87|0
1637109000000|2021-11-17 00:30:00|89.87|87.07|90.16|87.36|90.16|87.36|89.87|87.07|0
1637109300000|2021-11-17 00:35:00|90.09|87.29|90.16|87.36|90.31|87.51|90.01|87.21|0
1637109600000|2021-11-17 00:40:00|90.23|87.43|89.94|87.14|90.23|87.43|89.94|87.14|0
1637109900000|2021-11-17 00:45:00|90.01|87.21|89.72|86.92|90.01|87.21|89.72|86.92|0
1637110200000|2021-11-17 00:50:00|89.75|86.95|90.08|87.28|90.08|87.28|89.75|86.95|0
1637110500000|2021-11-17 00:55:00|90.01|87.21|90.08|87.28|90.15|87.35|89.86|87.06|0
1637110800000|2021-11-17 01:00:00|90.01|87.21|90.01|87.21|90.15|87.35|89.79|86.99|0
1637111100000|2021-11-17 01:05:00|89.93|87.13|89.86|87.06|90.01|87.21|89.79|86.99|0
1637111400000|2021-11-17 01:10:00|89.93|87.13|90.08|87.28|90.08|87.28|89.86|87.06|0
1637111700000|2021-11-17 01:15:00|90|87.2|90.22|87.42|90.22|87.42|90|87.2|0
1637112000000|2021-11-17 01:20:00|90.15|87.35|90|87.2|90.22|87.42|89.96|87.16|0
1637112300000|2021-11-17 01:25:00|89.93|87.13|90.07|87.27|90.15|87.35|89.93|87.13|0
1637112600000|2021-11-17 01:30:00|90|87.2|90.07|87.27|90.14|87.34|89.92|87.12|0
1637112900000|2021-11-17 01:35:00|90.14|87.34|89.63|86.83|90.22|87.42|89.63|86.83|0
1637113200000|2021-11-17 01:40:00|89.7|86.9|89.48|86.68|89.85|87.05|89.48|86.68|0
1637113500000|2021-11-17 01:45:00|89.52|86.72|89.7|86.9|89.78|86.98|89.48|86.68|0
1637113800000|2021-11-17 01:50:00|89.74|86.94|89.85|87.05|89.92|87.12|89.63|86.83|0
1637114100000|2021-11-17 01:55:00|89.92|87.12|89.77|86.97|89.92|87.12|89.77|86.97|0
1637114400000|2021-11-17 02:00:00|89.84|87.04|89.48|86.68|89.84|87.04|89.48|86.68|0
1637114700000|2021-11-17 02:05:00|89.41|86.61|89.62|86.82|89.62|86.82|89.41|86.61|0
1637115000000|2021-11-17 02:10:00|89.55|86.75|89.77|86.97|89.84|87.04|89.55|86.75|0
1637115300000|2021-11-17 02:15:00|89.8|87|89.84|87.04|89.84|87.04|89.69|86.89|0
1637115600000|2021-11-17 02:20:00|89.91|87.11|91.14|88.34|91.14|88.34|89.84|87.04|0
1637115900000|2021-11-17 02:25:00|91.06|88.26|91.06|88.26|91.06|88.26|90.99|88.19|0
1637116200000|2021-11-17 02:30:00|91.14|88.34|90.99|88.19|91.14|88.34|90.92|88.12|0
1637116500000|2021-11-17 02:35:00|91.02|88.22|90.95|88.15|91.06|88.26|90.91|88.11|0
1637116800000|2021-11-17 02:40:00|90.84|88.04|90.77|87.97|90.91|88.11|90.77|87.97|0
1637117100000|2021-11-17 02:45:00|90.8|88|90.91|88.11|90.91|88.11|90.76|87.96|0
1637117400000|2021-11-17 02:50:00|90.87|88.07|90.47|87.67|90.87|88.07|90.36|87.56|0
1637117700000|2021-11-17 02:55:00|90.54|87.74|90.47|87.67|90.54|87.74|90.47|87.67|0
1637118000000|2021-11-17 03:00:00|90.43|87.63|90.69|87.89|90.76|87.96|90.4|87.6|0
1637118300000|2021-11-17 03:05:00|90.72|87.92|90.61|87.81|90.76|87.96|90.54|87.74|0
1637118600000|2021-11-17 03:10:00|90.57|87.77|90.39|87.59|90.61|87.81|90.25|87.45|0
1637118900000|2021-11-17 03:15:00|90.32|87.52|90.17|87.37|90.39|87.59|90.1|87.3|0
1637119200000|2021-11-17 03:20:00|90.1|87.3|89.52|86.72|90.1|87.3|89.45|86.65|0
1637119500000|2021-11-17 03:25:00|89.44|86.64|89.66|86.86|89.73|86.93|89.37|86.57|0
1637119800000|2021-11-17 03:30:00|89.73|86.93|89.8|87|89.88|87.08|89.66|86.86|0
1637120100000|2021-11-17 03:35:00|89.73|86.93|89.66|86.86|89.8|87|89.59|86.79|0
1637120400000|2021-11-17 03:40:00|89.62|86.82|89.29|86.49|89.73|86.93|89.15|86.35|0
1637120700000|2021-11-17 03:45:00|89.15|86.35|89.15|86.35|89.15|86.35|89|86.2|0
1637121000000|2021-11-17 03:50:00|89.22|86.42|89.36|86.56|89.36|86.56|89.15|86.35|0
1637121300000|2021-11-17 03:55:00|89.44|86.64|89.36|86.56|89.44|86.64|89.29|86.49|0
1637121600000|2021-11-17 04:00:00|89.43|86.63|89.58|86.78|89.65|86.85|89.43|86.63|0
1637121900000|2021-11-17 04:05:00|89.65|86.85|89.58|86.78|89.65|86.85|89.5|86.7|0
1637122200000|2021-11-17 04:10:00|89.5|86.7|89.87|87.07|89.94|87.14|89.5|86.7|0
1637122500000|2021-11-17 04:15:00|89.94|87.14|89.94|87.14|89.94|87.14|89.87|87.07|0
1637122800000|2021-11-17 04:20:00|89.86|87.06|89.72|86.92|89.94|87.14|89.72|86.92|0
1637123100000|2021-11-17 04:25:00|89.79|86.99|89.79|86.99|89.79|86.99|89.72|86.92|0
1637123400000|2021-11-17 04:30:00|89.72|86.92|89.64|86.84|89.72|86.92|89.57|86.77|0
1637123700000|2021-11-17 04:35:00|89.57|86.77|89.71|86.91|89.75|86.95|89.57|86.77|0
1637124000000|2021-11-17 04:40:00|89.79|86.99|89.78|86.98|89.86|87.06|89.71|86.91|0
1637124300000|2021-11-17 04:45:00|89.86|87.06|89.86|87.06|89.93|87.13|89.86|87.06|0
1637124600000|2021-11-17 04:50:00|89.85|87.05|90.14|87.34|90.15|87.35|89.85|87.05|0
1637124900000|2021-11-17 04:55:00|90.22|87.42|90.07|87.27|90.22|87.42|90|87.2|0
1637125200000|2021-11-17 05:00:00|90.14|87.34|90.21|87.41|90.43|87.63|90.14|87.34|0
1637125500000|2021-11-17 05:05:00|90.29|87.49|90.36|87.56|90.43|87.63|90.29|87.49|0
1637125800000|2021-11-17 05:10:00|90.43|87.63|90.21|87.41|90.43|87.63|90.21|87.41|0
1637126100000|2021-11-17 05:15:00|90.28|87.48|90.06|87.26|90.28|87.48|90.06|87.26|0
1637126400000|2021-11-17 05:20:00|90.1|87.3|90.06|87.26|90.21|87.41|89.99|87.19|0
1637126700000|2021-11-17 05:25:00|89.92|87.12|89.77|86.97|89.92|87.12|89.77|86.97|0
1637127000000|2021-11-17 05:30:00|89.84|87.04|90.13|87.33|90.21|87.41|89.84|87.04|0
1637127300000|2021-11-17 05:35:00|90.17|87.37|90.42|87.62|90.64|87.84|90.17|87.37|0
1637127600000|2021-11-17 05:40:00|90.5|87.7|90.35|87.55|90.5|87.7|90.28|87.48|0
1637127900000|2021-11-17 05:45:00|90.28|87.48|90.13|87.33|90.28|87.48|90.06|87.26|0
1637128200000|2021-11-17 05:50:00|90.06|87.26|90.13|87.33|90.2|87.4|90.05|87.25|0
1637128500000|2021-11-17 05:55:00|90.05|87.25|89.84|87.04|90.35|87.55|89.84|87.04|0
1637128800000|2021-11-17 06:00:00|89.76|86.96|89.91|87.11|89.98|87.18|89.76|86.96|0
1637129100000|2021-11-17 06:05:00|89.98|87.18|89.76|86.96|89.98|87.18|89.76|86.96|0
1637129400000|2021-11-17 06:10:00|89.72|86.92|89.83|87.03|89.83|87.03|89.61|86.81|0
1637129700000|2021-11-17 06:15:00|89.76|86.96|90.05|87.25|90.05|87.25|89.69|86.89|0
1637130000000|2021-11-17 06:20:00|90.12|87.32|90.26|87.46|90.26|87.46|89.97|87.17|0
1637130300000|2021-11-17 06:25:00|90.34|87.54|90.55|87.75|90.55|87.75|90.19|87.39|0
1637130600000|2021-11-17 06:30:00|90.48|87.68|90.41|87.61|90.55|87.75|90.41|87.61|0
1637130900000|2021-11-17 06:35:00|90.44|87.64|90.55|87.75|90.63|87.83|90.41|87.61|0
1637131200000|2021-11-17 06:40:00|90.48|87.68|90.33|87.53|90.55|87.75|90.26|87.46|0
1637131500000|2021-11-17 06:45:00|90.4|87.6|90.33|87.53|90.4|87.6|90.26|87.46|0
1637131800000|2021-11-17 06:50:00|90.36|87.56|90.4|87.6|90.47|87.67|90.33|87.53|0
1637132100000|2021-11-17 06:55:00|90.47|87.67|90.25|87.45|90.47|87.67|90.25|87.45|0
1637132400000|2021-11-17 07:00:00|90.33|87.53|90.33|87.53|90.43|87.63|90.29|87.49|0
1637132700000|2021-11-17 07:05:00|90.36|87.56|90.11|87.31|90.47|87.67|90.11|87.31|0
1637133000000|2021-11-17 07:10:00|90.03|87.23|89.74|86.94|90.11|87.31|89.74|86.94|0
1637133300000|2021-11-17 07:15:00|89.81|87.01|89.81|87.01|89.92|87.12|89.67|86.87|0
1637133600000|2021-11-17 07:20:00|89.77|86.97|89.96|87.16|89.96|87.16|89.74|86.94|0
1637133900000|2021-11-17 07:25:00|89.88|87.08|90.17|87.37|90.17|87.37|89.85|87.05|0
1637134200000|2021-11-17 07:30:00|90.1|87.3|90.32|87.52|90.32|87.52|90.1|87.3|0
1637134500000|2021-11-17 07:35:00|90.39|87.59|90.32|87.52|90.46|87.66|90.32|87.52|0
1637134800000|2021-11-17 07:40:00|90.24|87.44|90.24|87.44|90.31|87.51|90.13|87.33|0
1637135100000|2021-11-17 07:45:00|90.17|87.37|90.31|87.51|90.39|87.59|90.17|87.37|0
1637135400000|2021-11-17 07:50:00|90.39|87.59|90.6|87.8|90.75|87.95|90.31|87.51|0
1637135700000|2021-11-17 07:55:00|90.57|87.77|90.86|88.06|91.04|88.24|90.53|87.73|0
1637136000000|2021-11-17 08:00:00|90.97|88.17|91.75|88.95|91.83|89.03|90.6|87.8|0
1637136300000|2021-11-17 08:05:00|91.55|89.15|91.7|89.3|91.77|89.37|91.41|89.01|0
1637136600000|2021-11-17 08:10:00|91.63|89.23|91.92|89.52|92.14|89.74|91.63|89.23|0
1637136900000|2021-11-17 08:15:00|91.95|89.55|91.92|89.52|92.21|89.81|91.92|89.52|0
1637137200000|2021-11-17 08:20:00|91.99|89.59|92.28|89.88|92.28|89.88|91.92|89.52|0
1637137500000|2021-11-17 08:25:00|92.36|89.96|92.36|89.96|92.58|90.18|92.28|89.88|0
1637137800000|2021-11-17 08:30:00|92.28|89.88|92.06|89.66|92.36|89.96|91.91|89.51|0
1637138100000|2021-11-17 08:35:00|91.99|89.59|92.21|89.81|92.35|89.95|91.99|89.59|0
1637138400000|2021-11-17 08:40:00|92.13|89.73|92.43|90.03|92.5|90.1|92.13|89.73|0
1637138700000|2021-11-17 08:45:00|92.5|90.1|92.28|89.88|92.65|90.25|92.2|89.8|0
1637139000000|2021-11-17 08:50:00|92.24|89.84|92.28|89.88|92.35|89.95|92.2|89.8|0
1637139300000|2021-11-17 08:55:00|92.27|89.87|92.31|89.91|92.35|89.95|92.27|89.87|0
1637139600000|2021-11-17 09:00:00|92.35|89.95|92.27|89.87|92.35|89.95|92.2|89.8|0
1637139900000|2021-11-17 09:05:00|92.35|89.95|91.9|89.5|92.35|89.95|91.9|89.5|0
1637140200000|2021-11-17 09:10:00|91.98|89.58|91.83|89.43|91.98|89.58|91.75|89.35|0
1637140500000|2021-11-17 09:15:00|91.75|89.35|91.68|89.28|91.83|89.43|91.68|89.28|0
1637140800000|2021-11-17 09:20:00|91.6|89.2|91.68|89.28|91.75|89.35|91.6|89.2|0
1637141100000|2021-11-17 09:25:00|91.6|89.2|91.53|89.13|91.68|89.28|91.53|89.13|0
1637141400000|2021-11-17 09:30:00|91.38|88.98|91.31|88.91|91.38|88.98|91.23|88.83|0
1637141700000|2021-11-17 09:35:00|91.23|88.83|90.79|88.39|91.31|88.91|90.79|88.39|0
1637142000000|2021-11-17 09:40:00|90.72|88.32|90.86|88.46|91.01|88.61|90.72|88.32|0
1637142300000|2021-11-17 09:45:00|90.94|88.54|91.01|88.61|91.08|88.68|90.94|88.54|0
1637142600000|2021-11-17 09:50:00|90.94|88.54|90.79|88.39|91.01|88.61|90.79|88.39|0
1637142900000|2021-11-17 09:55:00|90.86|88.46|90.86|88.46|90.86|88.46|90.79|88.39|0
1637143200000|2021-11-17 10:00:00|90.9|88.5|91.08|88.68|91.15|88.75|90.86|88.46|0
1637143500000|2021-11-17 10:05:00|91.01|88.61|90.86|88.46|91.08|88.68|90.86|88.46|0
1637143800000|2021-11-17 10:10:00|90.78|88.38|90.78|88.38|90.86|88.46|90.71|88.31|0
1637144100000|2021-11-17 10:15:00|90.71|88.31|90.85|88.45|90.85|88.45|90.64|88.24|0
1637144400000|2021-11-17 10:20:00|90.78|88.38|90.56|88.16|91|88.6|90.56|88.16|0
1637144700000|2021-11-17 10:25:00|90.63|88.23|90.78|88.38|90.85|88.45|90.56|88.16|0
1637145000000|2021-11-17 10:30:00|90.81|88.41|90.85|88.45|90.85|88.45|90.63|88.23|0
1637145300000|2021-11-17 10:35:00|90.78|88.38|90.7|88.3|90.78|88.38|90.7|88.3|0
1637145600000|2021-11-17 10:40:00|90.63|88.23|90.85|88.45|90.92|88.52|90.63|88.23|0
1637145900000|2021-11-17 10:45:00|90.92|88.52|90.85|88.45|90.92|88.52|90.85|88.45|0
1637146200000|2021-11-17 10:50:00|90.88|88.48|90.77|88.37|90.95|88.55|90.77|88.37|0
1637146500000|2021-11-17 10:55:00|90.84|88.44|90.62|88.22|90.84|88.44|90.51|88.11|0
1637146800000|2021-11-17 11:00:00|90.7|88.3|90.4|88|90.7|88.3|90.4|88|0
1637147100000|2021-11-17 11:05:00|90.48|88.08|90.69|88.29|90.69|88.29|90.33|87.93|0
1637147400000|2021-11-17 11:10:00|90.73|88.33|90.77|88.37|90.77|88.37|90.69|88.29|0
1637147700000|2021-11-17 11:15:00|90.76|88.36|90.76|88.36|90.76|88.36|90.62|88.22|0
1637148000000|2021-11-17 11:20:00|90.69|88.29|90.76|88.36|90.91|88.51|90.69|88.29|0
1637148300000|2021-11-17 11:25:00|90.84|88.44|90.98|88.58|90.98|88.58|90.83|88.43|0
1637148600000|2021-11-17 11:30:00|91.05|88.65|90.98|88.58|91.13|88.73|90.94|88.54|0
1637148900000|2021-11-17 11:35:00|91.01|88.61|90.83|88.43|91.01|88.61|90.76|88.36|0
1637149200000|2021-11-17 11:40:00|90.9|88.5|90.61|88.21|90.9|88.5|90.61|88.21|0
1637149500000|2021-11-17 11:45:00|90.68|88.28|90.32|87.92|90.68|88.28|90.28|87.88|0
1637149800000|2021-11-17 11:50:00|90.35|87.95|90.53|88.13|90.53|88.13|90.24|87.84|0
1637150100000|2021-11-17 11:55:00|90.46|88.06|90.9|88.5|90.9|88.5|90.46|88.06|0
1637150400000|2021-11-17 12:00:00|90.97|88.57|91.34|88.94|91.41|89.01|90.9|88.5|0
1637150700000|2021-11-17 12:05:00|91.3|88.9|91.26|88.86|91.41|89.01|91.19|88.79|0
1637151000000|2021-11-17 12:10:00|91.34|88.94|91.11|88.71|91.34|88.94|91.11|88.71|0
1637151300000|2021-11-17 12:15:00|91.04|88.64|91.33|88.93|91.41|89.01|90.97|88.57|0
1637151600000|2021-11-17 12:20:00|91.37|88.97|91.4|89|91.41|89.01|91.26|88.86|0
1637151900000|2021-11-17 12:25:00|91.33|88.93|91.48|89.08|91.55|89.15|91.22|88.82|0
1637152200000|2021-11-17 12:30:00|91.44|89.04|91.55|89.15|91.55|89.15|91.4|89|0
1637152500000|2021-11-17 12:35:00|91.47|89.07|91.33|88.93|91.47|89.07|91.25|88.85|0
1637152800000|2021-11-17 12:40:00|91.29|88.89|91.25|88.85|91.33|88.93|91.18|88.78|0
1637153100000|2021-11-17 12:45:00|91.18|88.78|91.03|88.63|91.25|88.85|91.03|88.63|0
1637153400000|2021-11-17 12:50:00|90.96|88.56|90.88|88.48|91.1|88.7|90.88|88.48|0
1637153700000|2021-11-17 12:55:00|90.81|88.41|90.66|88.26|90.88|88.48|90.66|88.26|0
1637154000000|2021-11-17 13:00:00|90.7|88.3|90.08|87.68|90.7|88.3|90.08|87.68|0
1637154300000|2021-11-17 13:05:00|90.15|87.75|90|87.6|90.22|87.82|89.79|87.39|0
1637154600000|2021-11-17 13:10:00|90.08|87.68|89.31|86.91|90.11|87.71|89.06|86.66|0
1637154900000|2021-11-17 13:15:00|89.28|86.88|89.49|87.09|89.57|87.17|89.21|86.81|0
1637155200000|2021-11-17 13:20:00|89.53|87.13|90.07|87.67|90.15|87.75|89.42|87.02|0
1637155500000|2021-11-17 13:25:00|90.14|87.74|90.36|87.96|90.36|87.96|90.07|87.67|0
1637155800000|2021-11-17 13:30:00|90.4|88|90.29|87.89|90.58|88.18|90.21|87.81|0
1637156100000|2021-11-17 13:35:00|90.36|87.96|90.14|87.74|90.51|88.11|90.07|87.67|0
1637156400000|2021-11-17 13:40:00|90.21|87.81|89.92|87.52|90.36|87.96|89.92|87.52|0
1637156700000|2021-11-17 13:45:00|89.99|87.59|89.85|87.45|90.07|87.67|89.74|87.34|0
1637157000000|2021-11-17 13:50:00|89.92|87.52|89.99|87.59|90.14|87.74|89.88|87.48|0
1637157300000|2021-11-17 13:55:00|90.06|87.66|89.99|87.59|90.28|87.88|89.99|87.59|0
1637157600000|2021-11-17 14:00:00|90.06|87.66|89.84|87.44|90.13|87.73|89.84|87.44|0
1637157900000|2021-11-17 14:05:00|89.92|87.52|89.91|87.51|90.06|87.66|89.84|87.44|0
1637158200000|2021-11-17 14:10:00|89.99|87.59|90.28|87.88|90.28|87.88|89.91|87.51|0
1637158500000|2021-11-17 14:15:00|90.31|87.91|90.35|87.95|90.46|88.06|90.27|87.87|0
1637158800000|2021-11-17 14:20:00|90.27|87.87|90.49|88.09|90.56|88.16|90.27|87.87|0
1637159100000|2021-11-17 14:25:00|90.42|88.02|90.71|88.31|90.71|88.31|90.27|87.87|0
1637159400000|2021-11-17 14:30:00|90.85|88.45|89.4|87|90.85|88.45|89.18|86.78|0
1637159700000|2021-11-17 14:35:00|89.33|86.93|88.82|86.42|89.4|87|88.32|85.92|0
1637160000000|2021-11-17 14:40:00|88.89|86.49|89.18|86.78|89.33|86.93|88.32|85.92|0
1637160300000|2021-11-17 14:45:00|89.11|86.71|88.32|85.92|89.69|87.29|88.32|85.92|0
1637160600000|2021-11-17 14:50:00|88.24|85.84|86.04|83.64|88.24|85.84|86.04|83.64|0
1637160900000|2021-11-17 14:55:00|89.58|87.18|89.65|87.25|89.94|87.54|89.08|86.68|0
1637161200000|2021-11-17 15:00:00|89.51|87.11|90.81|88.41|90.88|88.48|89.15|86.75|0
1637161500000|2021-11-17 15:05:00|90.73|88.33|90.52|88.12|91.02|88.62|90.16|87.76|0
1637161800000|2021-11-17 15:10:00|90.59|88.19|91.31|88.91|91.31|88.91|90.59|88.19|0
1637162100000|2021-11-17 15:15:00|91.38|88.98|90.37|87.97|91.38|88.98|90.3|87.9|0
1637162400000|2021-11-17 15:20:00|90.44|88.04|90.37|87.97|90.51|88.11|89.94|87.54|0
1637162700000|2021-11-17 15:25:00|90.44|88.04|90.51|88.11|91.16|88.76|90.44|88.04|0
1637163000000|2021-11-17 15:30:00|90.65|88.25|91.45|89.05|91.52|89.12|90.37|87.97|0
1637163300000|2021-11-17 15:35:00|91.38|88.98|92.84|90.44|92.84|90.44|91.38|88.98|0
1637163600000|2021-11-17 15:40:00|92.91|90.51|92.18|89.78|92.91|90.51|91.96|89.56|0
1637163900000|2021-11-17 15:45:00|92.32|89.92|91.81|89.41|92.84|90.44|91.74|89.34|0
1637164200000|2021-11-17 15:50:00|91.88|89.48|90.52|88.12|92.1|89.7|89.94|87.54|0
1637164500000|2021-11-17 15:55:00|90.59|88.19|91.1|88.7|91.1|88.7|90.44|88.04|0
1637164800000|2021-11-17 16:00:00|91.02|88.62|90.88|88.48|91.24|88.84|90.66|88.26|0
1637165100000|2021-11-17 16:05:00|90.84|88.44|91.24|88.84|91.46|89.06|90.84|88.44|0
1637165400000|2021-11-17 16:10:00|91.17|88.77|91.09|88.69|91.31|88.91|90.95|88.55|0
1637165700000|2021-11-17 16:15:00|91.02|88.62|91.09|88.69|91.31|88.91|90.8|88.4|0
1637166000000|2021-11-17 16:20:00|90.95|88.55|90.22|87.82|91.46|89.06|90.15|87.75|0
1637166300000|2021-11-17 16:25:00|90.29|87.89|90.8|88.4|90.87|88.47|90.08|87.68|0
1637166600000|2021-11-17 16:30:00|90.65|88.25|90.8|88.4|90.94|88.54|90.51|88.11|0
1637166900000|2021-11-17 16:35:00|90.72|88.32|91.09|88.69|91.16|88.76|90.51|88.11|0
1637167200000|2021-11-17 16:40:00|91.16|88.76|91.3|88.9|91.74|89.34|91.09|88.69|0
1637167500000|2021-11-17 16:45:00|91.23|88.83|91.81|89.41|91.89|89.49|91.16|88.76|0
1637167800000|2021-11-17 16:50:00|91.89|89.49|92.03|89.63|92.03|89.63|91.45|89.05|0
1637168100000|2021-11-17 16:55:00|92.1|89.7|92.77|90.37|92.99|90.59|91.96|89.56|0
1637168400000|2021-11-17 17:00:00|92.76|90.36|92.4|90|93.06|90.66|92.18|89.78|0
1637168700000|2021-11-17 17:05:00|92.32|89.92|91.22|88.82|92.32|89.92|90.86|88.46|0
1637169000000|2021-11-17 17:10:00|91.08|88.68|90.86|88.46|91.37|88.97|90.86|88.46|0
1637169300000|2021-11-17 17:15:00|90.93|88.53|90.28|87.88|91.08|88.68|90.28|87.88|0
1637169600000|2021-11-17 17:20:00|90.2|87.8|89.77|87.37|90.64|88.24|89.7|87.3|0
1637169900000|2021-11-17 17:25:00|89.84|87.44|88.83|86.43|90.06|87.66|88.83|86.43|0
1637170200000|2021-11-17 17:30:00|88.76|86.36|89.55|87.15|89.55|87.15|88.69|86.29|0
1637170500000|2021-11-17 17:35:00|89.48|87.08|90.49|88.09|90.49|88.09|89.48|87.08|0
1637170800000|2021-11-17 17:40:00|90.41|88.01|90.05|87.65|90.56|88.16|89.4|87|0
1637171100000|2021-11-17 17:45:00|89.84|87.44|90.05|87.65|90.2|87.8|89.48|87.08|0
1637171400000|2021-11-17 17:50:00|90.01|87.61|89.54|87.14|90.05|87.65|89.26|86.86|0
1637171700000|2021-11-17 17:55:00|89.47|87.07|89.83|87.43|89.9|87.5|89.08|86.68|0
1637172000000|2021-11-17 18:00:00|89.9|87.5|90.12|87.72|90.34|87.94|89.4|87|0
1637172300000|2021-11-17 18:05:00|90.19|87.79|90.33|87.93|90.99|88.59|90.05|87.65|0
1637172600000|2021-11-17 18:10:00|90.41|88.01|90.4|88|90.55|88.15|89.68|87.28|0
1637172900000|2021-11-17 18:15:00|90.33|87.93|90.15|87.75|90.33|87.93|89.68|87.28|0
1637173200000|2021-11-17 18:20:00|90.11|87.71|90.69|88.29|90.76|88.36|89.79|87.39|0
1637173500000|2021-11-17 18:25:00|90.62|88.22|90.76|88.36|90.98|88.58|90.62|88.22|0
1637173800000|2021-11-17 18:30:00|90.84|88.44|90.62|88.22|90.91|88.51|90.33|87.93|0
1637174100000|2021-11-17 18:35:00|90.69|88.29|90.98|88.58|91.05|88.65|90.4|88|0
1637174400000|2021-11-17 18:40:00|90.91|88.51|91.34|88.94|91.41|89.01|90.69|88.29|0
1637174700000|2021-11-17 18:45:00|91.41|89.01|90.76|88.36|91.41|89.01|90.76|88.36|0
1637175000000|2021-11-17 18:50:00|90.83|88.43|91.34|88.94|91.41|89.01|90.76|88.36|0
1637175300000|2021-11-17 18:55:00|91.37|88.97|91.63|89.23|91.78|89.38|91.19|88.79|0
1637175600000|2021-11-17 19:00:00|91.66|89.26|91.48|89.08|91.7|89.3|91.12|88.72|0
1637175900000|2021-11-17 19:05:00|91.41|89.01|91.26|88.86|91.52|89.12|91.19|88.79|0
1637176200000|2021-11-17 19:10:00|91.33|88.93|90.97|88.57|91.33|88.93|90.75|88.35|0
1637176500000|2021-11-17 19:15:00|90.9|88.5|90.46|88.06|91.19|88.79|90.02|87.62|0
1637176800000|2021-11-17 19:20:00|90.39|87.99|89.73|87.33|90.39|87.99|89.52|87.12|0
1637177100000|2021-11-17 19:25:00|89.81|87.41|90.02|87.62|90.24|87.84|89.52|87.12|0
1637177400000|2021-11-17 19:30:00|89.8|87.4|89.52|87.12|90.17|87.77|89.52|87.12|0
1637177700000|2021-11-17 19:35:00|89.59|87.19|89.87|87.47|90.16|87.76|89.52|87.12|0
1637178000000|2021-11-17 19:40:00|89.95|87.55|90.31|87.91|90.38|87.98|89.87|87.47|0
1637178300000|2021-11-17 19:45:00|90.23|87.83|90.88|88.48|90.88|88.48|90.23|87.83|0
1637178600000|2021-11-17 19:50:00|90.85|88.45|90.45|88.05|91.03|88.63|90.3|87.9|0
1637178900000|2021-11-17 19:55:00|90.52|88.12|90.95|88.55|91.03|88.63|90.38|87.98|0
1637179200000|2021-11-17 20:00:00|91.03|88.63|91.16|88.76|91.37|88.97|90.16|87.76|0
1637179500000|2021-11-17 20:05:00|91.23|88.83|91.23|88.83|91.48|89.08|90.79|88.39|0
1637179800000|2021-11-17 20:10:00|91.15|88.75|91.37|88.97|91.44|89.04|91.15|88.75|0
1637180100000|2021-11-17 20:15:00|91.44|89.04|91.66|89.26|92.54|90.14|91.44|89.04|0
1637180400000|2021-11-17 20:20:00|91.73|89.33|92.85|90.45|92.93|90.53|91.66|89.26|0
1637180700000|2021-11-17 20:25:00|92.93|90.53|92.49|90.09|93.07|90.67|92.41|90.01|0
1637181000000|2021-11-17 20:30:00|92.56|90.16|92.7|90.3|92.78|90.38|92.19|89.79|0
1637181300000|2021-11-17 20:35:00|92.78|90.38|92.92|90.52|93.22|90.82|92.56|90.16|0
1637181600000|2021-11-17 20:40:00|92.96|90.56|92.81|90.41|93.07|90.67|92.41|90.01|0
1637181900000|2021-11-17 20:45:00|92.7|90.3|92.92|90.52|93.58|91.18|92.63|90.23|0
1637182200000|2021-11-17 20:50:00|92.85|90.45|92.33|89.93|93.07|90.67|92.33|89.93|0
1637182500000|2021-11-17 20:55:00|92.26|89.86|91.82|89.42|92.41|90.01|91.46|89.06|0
1637182800000|2021-11-17 21:00:00|91.89|89.49|91.38|88.98|91.89|89.49|91.24|88.84|0
1637183100000|2021-11-17 21:05:00|91.46|89.06|90.66|88.26|91.53|89.13|90.66|88.26|0
1637183400000|2021-11-17 21:10:00|90.73|88.33|91.45|89.05|91.67|89.27|90.73|88.33|0
1637183700000|2021-11-17 21:15:00|91.51|88.71|91.58|88.78|91.58|88.78|91.29|88.49|0
1637184000000|2021-11-17 21:20:00|91.65|88.85|91.51|88.71|91.87|89.07|91.43|88.63|0
1637184300000|2021-11-17 21:25:00|91.58|88.78|91.58|88.78|91.65|88.85|91.43|88.63|0
1637184600000|2021-11-17 21:30:00|91.5|88.7|91.5|88.7|91.58|88.78|91.5|88.7|0
1637184900000|2021-11-17 21:35:00|91.57|88.77|91.75|88.95|91.75|88.95|91.5|88.7|0
1637185200000|2021-11-17 21:40:00|91.72|88.92|91.72|88.92|91.79|88.99|91.64|88.84|0
1637185500000|2021-11-17 21:45:00|91.79|88.99|92.4|89.6|92.4|89.6|91.79|88.99|0
1637185800000|2021-11-17 21:50:00|92.32|89.52|92.25|89.45|92.32|89.52|92.25|89.45|0
1637186100000|2021-11-17 21:55:00|92.32|89.52|92.34|89.54|92.36|89.56|92.25|89.45|0
1637186400000|2021-11-17 22:00:00|92.32|89.52|92.31|89.51|92.32|89.52|92.31|89.51|0
1637186700000|2021-11-17 22:05:00|92.34|89.54|92.38|89.58|92.38|89.58|92.3|89.5|0
1637187000000|2021-11-17 22:10:00|92.34|89.54|92.27|89.47|92.38|89.58|92.26|89.46|0
1637187300000|2021-11-17 22:15:00|92.31|89.51|92.28|89.48|92.38|89.58|92.28|89.48|0
1637187600000|2021-11-17 22:20:00|92.27|89.47|92.26|89.46|92.28|89.48|92.25|89.45|0
1637187900000|2021-11-17 22:25:00|92.24|89.44|92.27|89.47|92.27|89.47|92.18|89.38|0
1637188200000|2021-11-17 22:30:00|92.28|89.48|92.25|89.45|92.28|89.48|92.25|89.45|0
1637188500000|2021-11-17 22:35:00|92.24|89.44|92.24|89.44|92.24|89.44|92.24|89.44|0
1637189100000|2021-11-17 22:45:00|92.25|89.45|92.2|89.4|92.25|89.45|92.15|89.35|0
1637189400000|2021-11-17 22:50:00|92.18|89.38|92.22|89.42|92.26|89.46|92.18|89.38|0
1637189700000|2021-11-17 22:55:00|92.15|89.35|92.14|89.34|92.19|89.39|92.14|89.34|0
1637190000000|2021-11-17 23:00:00|92.34|89.54|92.74|89.94|92.78|89.98|92.34|89.54|0
1637190300000|2021-11-17 23:05:00|92.67|89.87|92.45|89.65|92.74|89.94|92.45|89.65|0
1637190600000|2021-11-17 23:10:00|92.52|89.72|92.08|89.28|92.52|89.72|92.08|89.28|0
1637190900000|2021-11-17 23:15:00|92.23|89.43|92.37|89.57|92.37|89.57|92.08|89.28|0
1637191200000|2021-11-17 23:20:00|92.44|89.64|92.3|89.5|92.52|89.72|92.22|89.42|0
1637191500000|2021-11-17 23:25:00|92.22|89.42|92.73|89.93|92.81|90.01|92.22|89.42|0
1637191800000|2021-11-17 23:30:00|92.81|90.01|92.8|90|92.88|90.08|92.44|89.64|0
1637192100000|2021-11-17 23:35:00|92.88|90.08|92.95|90.15|92.95|90.15|92.8|90|0
1637192400000|2021-11-17 23:40:00|92.88|90.08|93.17|90.37|93.17|90.37|92.8|90|0
1637192700000|2021-11-17 23:45:00|93.09|90.29|92.95|90.15|93.17|90.37|92.95|90.15|0
1637193000000|2021-11-17 23:50:00|93.02|90.22|93.09|90.29|93.17|90.37|93.02|90.22|0
1637193300000|2021-11-17 23:55:00|93.13|90.33|93.24|90.44|93.24|90.44|93.02|90.22|0
1637193600000|2021-11-18 00:00:00|93.16|90.36|93.38|90.58|93.45|90.65|92.94|90.14|0
1637193900000|2021-11-18 00:05:00|93.31|90.51|93.23|90.43|93.53|90.73|93.23|90.43|0
1637194200000|2021-11-18 00:10:00|93.31|90.51|93.01|90.21|93.38|90.58|92.94|90.14|0
1637194500000|2021-11-18 00:15:00|92.94|90.14|93.12|90.32|93.16|90.36|92.94|90.14|0
1637194800000|2021-11-18 00:20:00|93.08|90.28|93.52|90.72|93.56|90.76|93.08|90.28|0
1637195100000|2021-11-18 00:25:00|93.45|90.65|93.45|90.65|93.6|90.8|93.37|90.57|0
1637195400000|2021-11-18 00:30:00|93.52|90.72|93.37|90.57|93.59|90.79|93.3|90.5|0
1637195700000|2021-11-18 00:35:00|93.3|90.5|93.52|90.72|93.52|90.72|93.22|90.42|0
1637196000000|2021-11-18 00:40:00|93.44|90.64|93.37|90.57|93.52|90.72|93.3|90.5|0
1637196300000|2021-11-18 00:45:00|93.74|90.94|93.66|90.86|93.88|91.08|93.52|90.72|0
1637196600000|2021-11-18 00:50:00|93.74|90.94|93.51|90.71|93.74|90.94|93.51|90.71|0
1637196900000|2021-11-18 00:55:00|93.59|90.79|93.36|90.56|93.66|90.86|93.36|90.56|0
1637197200000|2021-11-18 01:00:00|93.51|90.71|93.36|90.56|93.58|90.78|93.36|90.56|0
1637197500000|2021-11-18 01:05:00|93.44|90.64|93.44|90.64|93.51|90.71|93.29|90.49|0
1637197800000|2021-11-18 01:10:00|93.4|90.6|93.14|90.34|93.44|90.64|93.14|90.34|0
1637198100000|2021-11-18 01:15:00|93.07|90.27|93.21|90.41|93.29|90.49|92.99|90.19|0
1637198400000|2021-11-18 01:20:00|93.29|90.49|93.06|90.26|93.36|90.56|93.06|90.26|0
1637198700000|2021-11-18 01:25:00|92.99|90.19|93.28|90.48|93.43|90.63|92.99|90.19|0
1637199000000|2021-11-18 01:30:00|93.21|90.41|93.28|90.48|93.28|90.48|93.06|90.26|0
1637199300000|2021-11-18 01:35:00|93.21|90.41|93.21|90.41|93.35|90.55|93.21|90.41|0
1637199600000|2021-11-18 01:40:00|93.13|90.33|93.13|90.33|93.43|90.63|93.06|90.26|0
1637199900000|2021-11-18 01:45:00|93.06|90.26|93.2|90.4|93.28|90.48|92.99|90.19|0
1637200200000|2021-11-18 01:50:00|93.13|90.33|92.98|90.18|93.2|90.4|92.91|90.11|0
1637200500000|2021-11-18 01:55:00|93.06|90.26|93.13|90.33|93.2|90.4|93.05|90.25|0
1637200800000|2021-11-18 02:00:00|93.05|90.25|93.35|90.55|93.42|90.62|93.05|90.25|0
1637201100000|2021-11-18 02:05:00|93.42|90.62|93.2|90.4|93.49|90.69|93.2|90.4|0
1637201400000|2021-11-18 02:10:00|93.12|90.32|92.9|90.1|93.34|90.54|92.76|89.96|0
1637201700000|2021-11-18 02:15:00|92.83|90.03|92.61|89.81|92.83|90.03|92.46|89.66|0
1637202000000|2021-11-18 02:20:00|92.54|89.74|92.61|89.81|92.68|89.88|92.5|89.7|0
1637202300000|2021-11-18 02:25:00|92.68|89.88|93.04|90.24|93.05|90.25|92.64|89.84|0
1637202600000|2021-11-18 02:30:00|93.08|90.28|93.34|90.54|93.48|90.68|93.08|90.28|0
1637202900000|2021-11-18 02:35:00|93.41|90.61|93.78|90.98|93.78|90.98|93.34|90.54|0
1637203200000|2021-11-18 02:40:00|93.7|90.9|93.55|90.75|93.78|90.98|93.48|90.68|0
1637203500000|2021-11-18 02:45:00|93.48|90.68|93.48|90.68|93.55|90.75|93.41|90.61|0
1637203800000|2021-11-18 02:50:00|93.55|90.75|93.33|90.53|93.55|90.75|93.33|90.53|0
1637204100000|2021-11-18 02:55:00|93.37|90.57|93.26|90.46|93.4|90.6|93.18|90.38|0
1637204400000|2021-11-18 03:00:00|93.18|90.38|93.11|90.31|93.26|90.46|92.96|90.16|0
1637204700000|2021-11-18 03:05:00|93.18|90.38|93.18|90.38|93.4|90.6|93.18|90.38|0
1637205000000|2021-11-18 03:10:00|93.11|90.31|93.18|90.38|93.25|90.45|93.1|90.3|0
1637205300000|2021-11-18 03:15:00|93.25|90.45|92.96|90.16|93.25|90.45|92.96|90.16|0
1637205600000|2021-11-18 03:20:00|92.88|90.08|92.96|90.16|93.1|90.3|92.88|90.08|0
1637205900000|2021-11-18 03:25:00|93.03|90.23|93.1|90.3|93.17|90.37|92.95|90.15|0
1637206200000|2021-11-18 03:30:00|93.03|90.23|93.1|90.3|93.17|90.37|93.03|90.23|0
1637206500000|2021-11-18 03:35:00|93.03|90.23|93.17|90.37|93.39|90.59|93.03|90.23|0
1637206800000|2021-11-18 03:40:00|93.1|90.3|93.32|90.52|93.39|90.59|93.1|90.3|0
1637207100000|2021-11-18 03:45:00|93.39|90.59|93.46|90.66|93.46|90.66|93.32|90.52|0
1637207400000|2021-11-18 03:50:00|93.53|90.73|93.46|90.66|93.61|90.81|93.42|90.62|0
1637207700000|2021-11-18 03:55:00|93.49|90.69|93.31|90.51|93.53|90.73|93.31|90.51|0
1637208000000|2021-11-18 04:00:00|93.35|90.55|93.46|90.66|93.46|90.66|93.31|90.51|0
1637208300000|2021-11-18 04:05:00|93.53|90.73|93.38|90.58|93.53|90.73|93.38|90.58|0
1637208600000|2021-11-18 04:10:00|93.46|90.66|93.34|90.54|93.53|90.73|93.31|90.51|0
1637208900000|2021-11-18 04:15:00|93.31|90.51|93.6|90.8|93.6|90.8|93.31|90.51|0
1637209200000|2021-11-18 04:20:00|93.53|90.73|93.6|90.8|93.6|90.8|93.52|90.72|0
1637209500000|2021-11-18 04:25:00|93.56|90.76|93.6|90.8|93.63|90.83|93.52|90.72|0
1637209800000|2021-11-18 04:30:00|93.56|90.76|93.59|90.79|93.67|90.87|93.52|90.72|0
1637210100000|2021-11-18 04:35:00|93.63|90.83|93.59|90.79|93.67|90.87|93.52|90.72|0
1637210400000|2021-11-18 04:40:00|93.52|90.72|93.52|90.72|93.59|90.79|93.52|90.72|0
1637210700000|2021-11-18 04:45:00|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1637211000000|2021-11-18 04:50:00|93.66|90.86|93.74|90.94|93.74|90.94|93.66|90.86|0
1637211300000|2021-11-18 04:55:00|93.66|90.86|93.88|91.08|93.96|91.16|93.66|90.86|0
1637211600000|2021-11-18 05:00:00|93.96|91.16|94.4|91.6|94.4|91.6|93.96|91.16|0
1637211900000|2021-11-18 05:05:00|94.47|91.67|94.32|91.52|94.62|91.82|94.1|91.3|0
1637212200000|2021-11-18 05:10:00|94.25|91.45|94.32|91.52|94.39|91.59|94.14|91.34|0
1637212500000|2021-11-18 05:15:00|94.39|91.59|94.1|91.3|94.39|91.59|94.1|91.3|0
1637212800000|2021-11-18 05:20:00|94.13|91.33|94.17|91.37|94.32|91.52|94.13|91.33|0
1637213100000|2021-11-18 05:25:00|94.24|91.44|94.24|91.44|94.32|91.52|94.17|91.37|0
1637213400000|2021-11-18 05:30:00|94.32|91.52|94.54|91.74|94.54|91.74|94.24|91.44|0
1637213700000|2021-11-18 05:35:00|94.57|91.77|94.46|91.66|94.61|91.81|94.46|91.66|0
1637214000000|2021-11-18 05:40:00|94.39|91.59|94.42|91.62|94.57|91.77|94.38|91.58|0
1637214300000|2021-11-18 05:45:00|94.38|91.58|94.24|91.44|94.46|91.66|94.2|91.4|0
1637214600000|2021-11-18 05:50:00|94.16|91.36|94.01|91.21|94.24|91.44|93.94|91.14|0
1637214900000|2021-11-18 05:55:00|93.97|91.17|94.01|91.21|94.09|91.29|93.94|91.14|0
1637215200000|2021-11-18 06:00:00|93.97|91.17|94.16|91.36|94.23|91.43|93.94|91.14|0
1637215500000|2021-11-18 06:05:00|94.23|91.43|94.16|91.36|94.23|91.43|94.08|91.28|0
1637215800000|2021-11-18 06:10:00|94.08|91.28|94.08|91.28|94.16|91.36|94.01|91.21|0
1637216100000|2021-11-18 06:15:00|94.15|91.35|94.15|91.35|94.15|91.35|94.08|91.28|0
1637216400000|2021-11-18 06:20:00|94.08|91.28|94.15|91.35|94.23|91.43|94.08|91.28|0
1637216700000|2021-11-18 06:25:00|94.08|91.28|94.3|91.5|94.3|91.5|94.08|91.28|0
1637217000000|2021-11-18 06:30:00|94.22|91.42|94.22|91.42|94.3|91.5|94.15|91.35|0
1637217300000|2021-11-18 06:35:00|94.3|91.5|94.37|91.57|94.37|91.57|94.29|91.49|0
1637217600000|2021-11-18 06:40:00|94.44|91.64|94.52|91.72|94.52|91.72|94.44|91.64|0
1637217900000|2021-11-18 06:45:00|94.51|91.71|94.29|91.49|94.51|91.71|94.22|91.42|0
1637218200000|2021-11-18 06:50:00|94.25|91.45|94.07|91.27|94.29|91.49|94.07|91.27|0
1637218500000|2021-11-18 06:55:00|94.14|91.34|94.44|91.64|94.44|91.64|94.07|91.27|0
1637218800000|2021-11-18 07:00:00|94.36|91.56|94.29|91.49|94.51|91.71|94.21|91.41|0
1637219100000|2021-11-18 07:05:00|94.36|91.56|94.58|91.78|94.58|91.78|94.29|91.49|0
1637219400000|2021-11-18 07:10:00|94.66|91.86|94.88|92.08|94.95|92.15|94.58|91.78|0
1637219700000|2021-11-18 07:15:00|94.95|92.15|94.8|92|94.95|92.15|94.73|91.93|0
1637220000000|2021-11-18 07:20:00|94.73|91.93|94.87|92.07|94.87|92.07|94.65|91.85|0
1637220300000|2021-11-18 07:25:00|94.83|92.03|94.8|92|94.87|92.07|94.8|92|0
1637220600000|2021-11-18 07:30:00|94.72|91.92|94.72|91.92|94.87|92.07|94.72|91.92|0
1637220900000|2021-11-18 07:35:00|94.76|91.96|94.57|91.77|94.8|92|94.57|91.77|0
1637221200000|2021-11-18 07:40:00|94.65|91.85|94.87|92.07|94.87|92.07|94.57|91.77|0
1637221500000|2021-11-18 07:45:00|94.79|91.99|94.72|91.92|94.87|92.07|94.72|91.92|0
1637221800000|2021-11-18 07:50:00|94.79|91.99|94.86|92.06|94.98|92.18|94.79|91.99|0
1637222100000|2021-11-18 07:55:00|94.94|92.14|95.01|92.21|95.16|92.36|94.94|92.14|0
1637222400000|2021-11-18 08:00:00|94.97|92.17|94.79|91.99|95.01|92.21|94.71|91.91|0
1637222700000|2021-11-18 08:05:00|94.59|92.19|93.31|90.91|95.59|93.19|93.09|90.69|0
1637223000000|2021-11-18 08:10:00|93.34|90.94|93.23|90.83|93.38|90.98|93.09|90.69|0
1637223300000|2021-11-18 08:15:00|93.31|90.91|93.38|90.98|93.68|91.28|93.31|90.91|0
1637223600000|2021-11-18 08:20:00|93.45|91.05|93.75|91.35|93.75|91.35|93.45|91.05|0
1637223900000|2021-11-18 08:25:00|93.67|91.27|93.9|91.5|93.9|91.5|93.53|91.13|0
1637224200000|2021-11-18 08:30:00|93.82|91.42|93.3|90.9|93.82|91.42|93.15|90.75|0
1637224500000|2021-11-18 08:35:00|93.34|90.94|93.74|91.34|93.74|91.34|93.3|90.9|0
1637224800000|2021-11-18 08:40:00|93.67|91.27|93.67|91.27|93.74|91.34|93.37|90.97|0
1637225100000|2021-11-18 08:45:00|93.7|91.3|93.81|91.41|93.96|91.56|93.67|91.27|0
1637225400000|2021-11-18 08:50:00|93.74|91.34|93.74|91.34|93.81|91.41|93.67|91.27|0
1637225700000|2021-11-18 08:55:00|93.81|91.41|94.11|91.71|94.11|91.71|93.74|91.34|0
1637226000000|2021-11-18 09:00:00|94.03|91.63|94.93|92.53|95.38|92.98|93.96|91.56|0
1637226300000|2021-11-18 09:05:00|95.08|92.68|95|92.6|95.15|92.75|94.7|92.3|0
1637226600000|2021-11-18 09:10:00|94.93|92.53|94.93|92.53|95|92.6|94.7|92.3|0
1637226900000|2021-11-18 09:15:00|95|92.6|95|92.6|95|92.6|94.85|92.45|0
1637227200000|2021-11-18 09:20:00|95.07|92.67|95.37|92.97|95.37|92.97|95.07|92.67|0
1637227500000|2021-11-18 09:25:00|95.41|93.01|95.37|92.97|95.52|93.12|95.3|92.9|0
1637227800000|2021-11-18 09:30:00|95.41|93.01|95.41|93.01|95.71|93.31|95.26|92.86|0
1637228100000|2021-11-18 09:35:00|95.34|92.94|95.33|92.93|95.41|93.01|94.96|92.56|0
1637228400000|2021-11-18 09:40:00|95.26|92.86|95.11|92.71|95.33|92.93|95.03|92.63|0
1637228700000|2021-11-18 09:45:00|95.18|92.78|95.03|92.63|95.26|92.86|94.96|92.56|0
1637229000000|2021-11-18 09:50:00|94.96|92.56|94.73|92.33|94.96|92.56|94.58|92.18|0
1637229300000|2021-11-18 09:55:00|94.66|92.26|94.43|92.03|94.81|92.41|94.36|91.96|0
1637229600000|2021-11-18 10:00:00|94.28|91.88|94.06|91.66|94.43|92.03|94.06|91.66|0
1637229900000|2021-11-18 10:05:00|93.98|91.58|94.28|91.88|94.35|91.95|93.83|91.43|0
1637230200000|2021-11-18 10:10:00|94.35|91.95|94.5|92.1|94.58|92.18|94.35|91.95|0
1637230500000|2021-11-18 10:15:00|94.43|92.03|94.57|92.17|94.61|92.21|94.43|92.03|0
1637230800000|2021-11-18 10:20:00|94.5|92.1|94.35|91.95|94.5|92.1|94.35|91.95|0
1637231100000|2021-11-18 10:25:00|94.42|92.02|94.5|92.1|94.65|92.25|94.35|91.95|0
1637231400000|2021-11-18 10:30:00|94.42|92.02|94.5|92.1|94.5|92.1|94.35|91.95|0
1637231700000|2021-11-18 10:35:00|94.57|92.17|94.49|92.09|94.64|92.24|94.35|91.95|0
1637232000000|2021-11-18 10:40:00|94.57|92.17|94.57|92.17|94.57|92.17|94.42|92.02|0
1637232300000|2021-11-18 10:45:00|94.49|92.09|94.42|92.02|94.57|92.17|94.34|91.94|0
1637232600000|2021-11-18 10:50:00|94.38|91.98|94.64|92.24|94.64|92.24|94.27|91.87|0
1637232900000|2021-11-18 10:55:00|94.67|92.27|95.01|92.61|95.01|92.61|94.64|92.24|0
1637233200000|2021-11-18 11:00:00|94.94|92.54|94.71|92.31|95.01|92.61|94.71|92.31|0
1637233500000|2021-11-18 11:05:00|94.64|92.24|94.49|92.09|94.64|92.24|94.41|92.01|0
1637233800000|2021-11-18 11:10:00|94.56|92.16|94.74|92.34|94.78|92.38|94.37|91.97|0
1637234100000|2021-11-18 11:15:00|94.78|92.38|94.86|92.46|94.93|92.53|94.78|92.38|0
1637234400000|2021-11-18 11:20:00|94.93|92.53|95.23|92.83|95.38|92.98|94.93|92.53|0
1637234700000|2021-11-18 11:25:00|95.26|92.86|95.3|92.9|95.6|93.2|95.26|92.86|0
1637235000000|2021-11-18 11:30:00|95.38|92.98|95.15|92.75|95.45|93.05|95.15|92.75|0
1637235300000|2021-11-18 11:35:00|95.22|92.82|95.15|92.75|95.22|92.82|95.07|92.67|0
1637235600000|2021-11-18 11:40:00|95.22|92.82|95|92.6|95.3|92.9|94.96|92.56|0
1637235900000|2021-11-18 11:45:00|95.07|92.67|95.3|92.9|95.3|92.9|95.07|92.67|0
1637236200000|2021-11-18 11:50:00|95.33|92.93|95.07|92.67|95.44|93.04|94.99|92.59|0
1637236500000|2021-11-18 11:55:00|94.99|92.59|94.99|92.59|95.07|92.67|94.92|92.52|0
1637236800000|2021-11-18 12:00:00|95.07|92.67|94.84|92.44|95.14|92.74|94.69|92.29|0
1637237100000|2021-11-18 12:05:00|94.77|92.37|94.54|92.14|94.88|92.48|94.47|92.07|0
1637237400000|2021-11-18 12:10:00|94.47|92.07|94.28|91.88|94.62|92.22|94.24|91.84|0
1637237700000|2021-11-18 12:15:00|94.24|91.84|94.02|91.62|94.32|91.92|94.02|91.62|0
1637238000000|2021-11-18 12:20:00|94.09|91.69|94.39|91.99|94.39|91.99|94.09|91.69|0
1637238300000|2021-11-18 12:25:00|94.42|92.02|94.39|91.99|94.46|92.06|94.31|91.91|0
1637238600000|2021-11-18 12:30:00|94.46|92.06|94.31|91.91|94.5|92.1|94.27|91.87|0
1637238900000|2021-11-18 12:35:00|94.27|91.87|94.09|91.69|94.31|91.91|94.01|91.61|0
1637239200000|2021-11-18 12:40:00|94.01|91.61|93.86|91.46|94.05|91.65|93.79|91.39|0
1637239500000|2021-11-18 12:45:00|93.79|91.39|93.79|91.39|93.94|91.54|93.71|91.31|0
1637239800000|2021-11-18 12:50:00|93.71|91.31|94.01|91.61|94.01|91.61|93.71|91.31|0
1637240100000|2021-11-18 12:55:00|93.93|91.53|93.86|91.46|93.93|91.53|93.71|91.31|0
1637240400000|2021-11-18 13:00:00|93.93|91.53|93.71|91.31|94.15|91.75|93.64|91.24|0
1637240700000|2021-11-18 13:05:00|93.78|91.38|94.08|91.68|94.15|91.75|93.78|91.38|0
1637241000000|2021-11-18 13:10:00|94|91.6|94.08|91.68|94.08|91.68|93.93|91.53|0
1637241300000|2021-11-18 13:15:00|94|91.6|93.7|91.3|94.08|91.68|93.7|91.3|0
1637241600000|2021-11-18 13:20:00|93.66|91.26|93.63|91.23|93.85|91.45|93.55|91.15|0
1637241900000|2021-11-18 13:25:00|93.59|91.19|93.77|91.37|93.77|91.37|93.55|91.15|0
1637242200000|2021-11-18 13:30:00|93.74|91.34|93.92|91.52|94.14|91.74|93.74|91.34|0
1637242500000|2021-11-18 13:35:00|94|91.6|94.44|92.04|94.59|92.19|94|91.6|0
1637242800000|2021-11-18 13:40:00|94.51|92.11|93.84|91.44|94.51|92.11|93.7|91.3|0
1637243100000|2021-11-18 13:45:00|93.77|91.37|94.07|91.67|94.21|91.81|93.62|91.22|0
1637243400000|2021-11-18 13:50:00|93.99|91.59|93.92|91.52|94.14|91.74|93.77|91.37|0
1637243700000|2021-11-18 13:55:00|93.84|91.44|93.77|91.37|93.92|91.52|93.69|91.29|0
1637244000000|2021-11-18 14:00:00|93.84|91.44|94.14|91.74|94.14|91.74|93.84|91.44|0
1637244300000|2021-11-18 14:05:00|94.06|91.66|94.28|91.88|94.36|91.96|94.06|91.66|0
1637244600000|2021-11-18 14:10:00|94.21|91.81|94.58|92.18|94.65|92.25|94.21|91.81|0
1637244900000|2021-11-18 14:15:00|94.5|92.1|94.43|92.03|94.58|92.18|94.32|91.92|0
1637245200000|2021-11-18 14:20:00|94.35|91.95|93.91|91.51|94.35|91.95|93.91|91.51|0
1637245500000|2021-11-18 14:25:00|93.83|91.43|93.83|91.43|93.98|91.58|93.57|91.17|0
1637245800000|2021-11-18 14:30:00|93.98|91.58|92.43|90.03|93.98|91.58|91.99|89.59|0
1637246100000|2021-11-18 14:35:00|92.28|89.88|93.01|90.61|93.01|90.61|91.7|89.3|0
1637246400000|2021-11-18 14:40:00|92.87|90.47|92.13|89.73|93.09|90.69|92.13|89.73|0
1637246700000|2021-11-18 14:45:00|92.06|89.66|92.94|90.54|93.53|91.13|92.06|89.66|0
1637247000000|2021-11-18 14:50:00|92.97|90.57|91.4|89|93.01|90.61|91.18|88.78|0
1637247300000|2021-11-18 14:55:00|91.54|89.14|91.69|89.29|91.98|89.58|91.03|88.63|0
1637247600000|2021-11-18 15:00:00|91.47|89.07|91.76|89.36|91.98|89.58|91.03|88.63|0
1637247900000|2021-11-18 15:05:00|91.69|89.29|90.09|87.69|92.2|89.8|90.09|87.69|0
1637248200000|2021-11-18 15:10:00|90.02|87.62|90.67|88.27|90.88|88.48|85.17|82.77|0
1637248500000|2021-11-18 15:15:00|90.6|88.2|89.24|86.84|91.31|88.91|89.17|86.77|0
1637248800000|2021-11-18 15:20:00|89.03|86.63|89.81|87.41|90.09|87.69|88.25|85.85|0
1637249100000|2021-11-18 15:25:00|89.66|87.26|89.38|86.98|90.09|87.69|88.95|86.55|0
1637249400000|2021-11-18 15:30:00|89.59|87.19|90.88|88.48|91.17|88.77|89.59|87.19|0
1637249700000|2021-11-18 15:35:00|90.73|88.33|91.38|88.98|91.74|89.34|90.73|88.33|0
1637250000000|2021-11-18 15:40:00|91.6|89.2|90.37|87.97|91.89|89.49|90.16|87.76|0
1637250300000|2021-11-18 15:45:00|90.44|88.04|91.02|88.62|91.16|88.76|90.23|87.83|0
1637250600000|2021-11-18 15:50:00|90.94|88.54|91.09|88.69|91.81|89.41|90.73|88.33|0
1637250900000|2021-11-18 15:55:00|91.16|88.76|91.37|88.97|91.66|89.26|90.73|88.33|0
1637251200000|2021-11-18 16:00:00|91.45|89.05|88.61|86.21|91.52|89.12|88.61|86.21|0
1637251500000|2021-11-18 16:05:00|88.75|86.35|89.6|87.2|89.89|87.49|88.75|86.35|0
1637251800000|2021-11-18 16:10:00|89.53|87.13|90.82|88.42|91.11|88.71|89.39|86.99|0
1637252100000|2021-11-18 16:15:00|90.97|88.57|91.18|88.78|91.55|89.15|90.97|88.57|0
1637252400000|2021-11-18 16:20:00|91.33|88.93|91.18|88.78|91.55|89.15|90.89|88.49|0
1637252700000|2021-11-18 16:25:00|91.25|88.85|91.11|88.71|91.54|89.14|91.11|88.71|0
1637253000000|2021-11-18 16:30:00|91.18|88.78|93.74|91.34|93.81|91.41|91.04|88.64|0
1637253300000|2021-11-18 16:35:00|93.67|91.27|93.2|90.8|94.06|91.66|89.03|86.63|0
1637253600000|2021-11-18 16:40:00|93.43|91.03|93.72|91.32|93.87|91.47|93.06|90.66|0
1637253900000|2021-11-18 16:45:00|93.79|91.39|94.48|92.08|94.48|92.08|93.65|91.25|0
1637254200000|2021-11-18 16:50:00|94.56|92.16|94.26|91.86|94.85|92.45|94.11|91.71|0
1637254500000|2021-11-18 16:55:00|94.33|91.93|94.18|91.78|94.63|92.23|94.11|91.71|0
1637254800000|2021-11-18 17:00:00|94.26|91.86|95.75|93.35|95.97|93.57|94.26|91.86|0
1637255100000|2021-11-18 17:05:00|95.82|93.42|95.52|93.12|95.9|93.5|95.37|92.97|0
1637255400000|2021-11-18 17:10:00|95.59|93.19|96.12|93.72|96.12|93.72|95.59|93.19|0
1637255700000|2021-11-18 17:15:00|96.04|93.64|95.82|93.42|96.27|93.87|95.74|93.34|0
1637256000000|2021-11-18 17:20:00|95.89|93.49|96.64|94.24|96.64|94.24|95.67|93.27|0
1637256300000|2021-11-18 17:25:00|96.57|94.17|96.79|94.39|97.09|94.69|96.49|94.09|0
1637256600000|2021-11-18 17:30:00|96.87|94.47|96.49|94.09|97.02|94.62|96.41|94.01|0
1637256900000|2021-11-18 17:35:00|96.56|94.16|96.11|93.71|96.71|94.31|95.81|93.41|0
1637257200000|2021-11-18 17:40:00|96.07|93.67|95.88|93.48|96.19|93.79|95.66|93.26|0
1637257500000|2021-11-18 17:45:00|95.96|93.56|94.46|92.06|95.99|93.59|94.39|91.99|0
1637257800000|2021-11-18 17:50:00|94.39|91.99|94.39|91.99|94.54|92.14|93.57|91.17|0
1637258100000|2021-11-18 17:55:00|94.31|91.91|94.24|91.84|94.31|91.91|93.5|91.1|0
1637258400000|2021-11-18 18:00:00|94.16|91.76|94.68|92.28|94.68|92.28|93.87|91.47|0
1637258700000|2021-11-18 18:05:00|94.61|92.21|94.9|92.5|95.13|92.73|94.61|92.21|0
1637259000000|2021-11-18 18:10:00|94.83|92.43|95.57|93.17|95.84|93.44|94.83|92.43|0
1637259300000|2021-11-18 18:15:00|95.54|93.14|94.31|91.91|95.54|93.14|94.31|91.91|0
1637259600000|2021-11-18 18:20:00|94.38|91.98|94.6|92.2|94.75|92.35|94.08|91.68|0
1637259900000|2021-11-18 18:25:00|94.68|92.28|94.75|92.35|94.97|92.57|94.38|91.98|0
1637260200000|2021-11-18 18:30:00|94.67|92.27|94.82|92.42|95.05|92.65|94.38|91.98|0
1637260500000|2021-11-18 18:35:00|94.78|92.38|94.43|92.03|95.34|92.94|94.43|92.03|0
1637260800000|2021-11-18 18:40:00|94.35|91.95|94.68|92.28|94.87|92.47|94.28|91.88|0
1637261100000|2021-11-18 18:45:00|94.72|92.32|95.17|92.77|95.24|92.84|94.72|92.32|0
1637261400000|2021-11-18 18:50:00|95.09|92.69|94.64|92.24|95.09|92.69|94.46|92.06|0
1637261700000|2021-11-18 18:55:00|94.57|92.17|94.94|92.54|94.94|92.54|94.42|92.02|0
1637262000000|2021-11-18 19:00:00|94.87|92.47|94.64|92.24|95.01|92.61|93.75|91.35|0
1637262300000|2021-11-18 19:05:00|94.72|92.32|94.86|92.46|95.24|92.84|94.64|92.24|0
1637262600000|2021-11-18 19:10:00|94.79|92.39|94.79|92.39|95.01|92.61|94.42|92.02|0
1637262900000|2021-11-18 19:15:00|94.71|92.31|94.34|91.94|94.86|92.46|94.27|91.87|0
1637263200000|2021-11-18 19:20:00|94.26|91.86|93.74|91.34|94.41|92.01|93.74|91.34|0
1637263500000|2021-11-18 19:25:00|93.82|91.42|93.74|91.34|93.97|91.57|93.3|90.9|0
1637263800000|2021-11-18 19:30:00|93.82|91.42|94.04|91.64|94.04|91.64|92.86|90.46|0
1637264100000|2021-11-18 19:35:00|93.96|91.56|94.18|91.78|94.41|92.01|93.74|91.34|0
1637264400000|2021-11-18 19:40:00|94.11|91.71|94.26|91.86|94.48|92.08|94.04|91.64|0
1637264700000|2021-11-18 19:45:00|94.33|91.93|94.85|92.45|95.07|92.67|94.33|91.93|0
1637265000000|2021-11-18 19:50:00|94.78|92.38|95.22|92.82|95.45|93.05|94.7|92.3|0
1637265300000|2021-11-18 19:55:00|95.3|92.9|95.3|92.9|95.45|93.05|94.85|92.45|0
1637265600000|2021-11-18 20:00:00|95.37|92.97|95.37|92.97|95.82|93.42|94.92|92.52|0
1637265900000|2021-11-18 20:05:00|95.44|93.04|95.97|93.57|96.04|93.64|95.22|92.82|0
1637266200000|2021-11-18 20:10:00|95.89|93.49|95.59|93.19|96.19|93.79|95.37|92.97|0
1637266500000|2021-11-18 20:15:00|95.67|93.27|95.22|92.82|95.67|93.27|95.14|92.74|0
1637266800000|2021-11-18 20:20:00|95.29|92.89|95.44|93.04|95.81|93.41|95.14|92.74|0
1637267100000|2021-11-18 20:25:00|95.59|93.19|96.04|93.64|96.11|93.71|95.59|93.19|0
1637267400000|2021-11-18 20:30:00|95.89|93.49|95.74|93.34|96.11|93.71|95.36|92.96|0
1637267700000|2021-11-18 20:35:00|95.81|93.41|95.86|93.46|96.19|93.79|95.51|93.11|0
1637268000000|2021-11-18 20:40:00|95.9|93.5|95.97|93.57|96.57|94.17|95.67|93.27|0
1637268300000|2021-11-18 20:45:00|95.93|93.53|96.27|93.87|97.1|94.7|95.93|93.53|0
1637268600000|2021-11-18 20:50:00|96.04|93.64|97.94|95.54|97.94|95.54|96.04|93.64|0
1637268900000|2021-11-18 20:55:00|97.78|95.38|97.86|95.46|98.32|95.92|97.03|94.63|0
1637269200000|2021-11-18 21:00:00|97.78|95.38|97.93|95.53|98.7|96.3|97.78|95.38|0
1637269500000|2021-11-18 21:05:00|97.86|95.46|98.63|96.23|99.09|96.69|97.86|95.46|0
1637269800000|2021-11-18 21:10:00|98.55|96.15|97.64|95.24|98.63|96.23|97.49|95.09|0
1637270100000|2021-11-18 21:15:00|97.92|95.12|98.6|95.8|98.6|95.8|97.92|95.12|0
1637270400000|2021-11-18 21:20:00|98.52|95.72|98.67|95.87|98.67|95.87|98.52|95.72|0
1637270700000|2021-11-18 21:25:00|98.75|95.95|98.9|96.1|98.9|96.1|98.75|95.95|0
1637271000000|2021-11-18 21:30:00|98.98|96.18|99.05|96.25|99.05|96.25|98.9|96.1|0
1637271300000|2021-11-18 21:35:00|98.97|96.17|99.28|96.48|99.28|96.48|98.97|96.17|0
1637271600000|2021-11-18 21:40:00|99.2|96.4|99.2|96.4|99.28|96.48|99.2|96.4|0
1637271900000|2021-11-18 21:45:00|99.28|96.48|99.5|96.7|99.51|96.71|99.2|96.4|0
1637272200000|2021-11-18 21:50:00|99.43|96.63|99.89|97.09|100.04|97.24|99.43|96.63|0
1637272500000|2021-11-18 21:55:00|99.96|97.16|99.69|96.89|100.04|97.24|99.54|96.74|0
1637272800000|2021-11-18 22:00:00|99.63|96.83|99.72|96.92|99.72|96.92|99.63|96.83|0
1637273100000|2021-11-18 22:05:00|99.61|96.81|99.56|96.76|99.63|96.83|99.56|96.76|0
1637273400000|2021-11-18 22:10:00|99.54|96.74|99.59|96.79|99.64|96.84|99.54|96.74|0
1637273700000|2021-11-18 22:15:00|99.56|96.76|99.57|96.77|99.57|96.77|99.56|96.76|0
1637274000000|2021-11-18 22:20:00|99.58|96.78|99.57|96.77|99.58|96.78|99.56|96.76|0
1637274600000|2021-11-18 22:30:00|99.56|96.76|99.54|96.74|99.56|96.76|99.54|96.74|0
1637274900000|2021-11-18 22:35:00|99.6|96.8|99.56|96.76|99.6|96.8|99.56|96.76|0
1637275500000|2021-11-18 22:45:00|99.53|96.73|99.66|96.86|99.66|96.86|99.53|96.73|0
1637275800000|2021-11-18 22:50:00|99.65|96.85|99.66|96.86|99.66|96.86|99.65|96.85|0
1637276100000|2021-11-18 22:55:00|99.64|96.84|99.61|96.81|99.67|96.87|99.58|96.78|0
1637276400000|2021-11-18 23:00:00|99.6|96.8|98.95|96.15|99.6|96.8|98.95|96.15|0
1637276700000|2021-11-18 23:05:00|99.1|96.3|99.56|96.76|99.56|96.76|99.02|96.22|0
1637277000000|2021-11-18 23:10:00|99.63|96.83|99.78|96.98|99.86|97.06|99.59|96.79|0
1637277300000|2021-11-18 23:15:00|99.86|97.06|100.09|97.29|100.24|97.44|99.78|96.98|0
1637277600000|2021-11-18 23:20:00|100.17|97.37|99.86|97.06|100.17|97.37|99.71|96.91|0
1637277900000|2021-11-18 23:25:00|99.78|96.98|99.86|97.06|99.89|97.09|99.59|96.79|0
1637278200000|2021-11-18 23:30:00|99.89|97.09|99.63|96.83|99.93|97.13|99.63|96.83|0
1637278500000|2021-11-18 23:35:00|99.55|96.75|99.47|96.67|99.63|96.83|99.47|96.67|0
1637278800000|2021-11-18 23:40:00|99.55|96.75|99.55|96.75|99.62|96.82|99.32|96.52|0
1637279100000|2021-11-18 23:45:00|99.47|96.67|100|97.2|100.08|97.28|99.47|96.67|0
1637279400000|2021-11-18 23:50:00|100.08|97.28|99.85|97.05|100.16|97.36|99.85|97.05|0
1637279700000|2021-11-18 23:55:00|99.7|96.9|99.54|96.74|99.85|97.05|99.54|96.74|0
1637280000000|2021-11-19 00:00:00|99.46|96.66|99.77|96.97|99.77|96.97|99.31|96.51|0
1637280300000|2021-11-19 00:05:00|99.85|97.05|100.31|97.51|100.31|97.51|99.85|97.05|0
1637280600000|2021-11-19 00:10:00|100.3|97.5|99.69|96.89|100.3|97.5|99.69|96.89|0
1637280900000|2021-11-19 00:15:00|99.61|96.81|99.61|96.81|99.69|96.89|99.46|96.66|0
1637281200000|2021-11-19 00:20:00|99.57|96.77|99.46|96.66|99.61|96.81|99.38|96.58|0
1637281500000|2021-11-19 00:25:00|99.38|96.58|99.69|96.89|99.69|96.89|99.23|96.43|0
1637281800000|2021-11-19 00:30:00|99.68|96.88|99.84|97.04|99.99|97.19|99.68|96.88|0
1637282100000|2021-11-19 00:35:00|99.76|96.96|99.84|97.04|99.84|97.04|99.61|96.81|0
1637282400000|2021-11-19 00:40:00|99.83|97.03|99.6|96.8|99.83|97.03|99.6|96.8|0
1637282700000|2021-11-19 00:45:00|99.68|96.88|99.76|96.96|99.83|97.03|99.68|96.88|0
1637283000000|2021-11-19 00:50:00|99.79|96.99|100.06|97.26|100.06|97.26|99.79|96.99|0
1637283300000|2021-11-19 00:55:00|99.98|97.18|99.91|97.11|100.06|97.26|99.83|97.03|0
1637283600000|2021-11-19 01:00:00|99.87|97.07|99.75|96.95|99.87|97.07|99.52|96.72|0
1637283900000|2021-11-19 01:05:00|99.67|96.87|99.44|96.64|99.75|96.95|99.44|96.64|0
1637284200000|2021-11-19 01:10:00|99.37|96.57|99.52|96.72|99.59|96.79|99.21|96.41|0
1637284500000|2021-11-19 01:15:00|99.44|96.64|99.75|96.95|99.82|97.02|99.37|96.57|0
1637284800000|2021-11-19 01:20:00|99.67|96.87|99.9|97.1|99.98|97.18|99.63|96.83|0
1637285100000|2021-11-19 01:25:00|99.93|97.13|99.74|96.94|99.97|97.17|99.74|96.94|0
1637285400000|2021-11-19 01:30:00|99.67|96.87|99.74|96.94|99.82|97.02|99.51|96.71|0
1637285700000|2021-11-19 01:35:00|99.82|97.02|99.89|97.09|100.05|97.25|99.74|96.94|0
1637286000000|2021-11-19 01:40:00|99.85|97.05|99.93|97.13|100.05|97.25|99.85|97.05|0
1637286300000|2021-11-19 01:45:00|99.97|97.17|102.13|99.33|102.29|99.49|99.89|97.09|0
1637286600000|2021-11-19 01:50:00|102.21|99.41|102.13|99.33|102.36|99.56|101.74|98.94|0
1637286900000|2021-11-19 01:55:00|102.21|99.41|101.51|98.71|102.36|99.56|101.51|98.71|0
1637287200000|2021-11-19 02:00:00|101.66|98.86|101.58|98.78|101.74|98.94|101.35|98.55|0
1637287500000|2021-11-19 02:05:00|101.5|98.7|101.66|98.86|101.66|98.86|101.43|98.63|0
1637287800000|2021-11-19 02:10:00|101.58|98.78|102.2|99.4|102.2|99.4|101.5|98.7|0
1637288100000|2021-11-19 02:15:00|102.12|99.32|101.73|98.93|102.2|99.4|101.58|98.78|0
1637288400000|2021-11-19 02:20:00|101.81|99.01|101.89|99.09|101.97|99.17|101.66|98.86|0
1637288700000|2021-11-19 02:25:00|101.92|99.12|102.59|99.79|102.59|99.79|101.89|99.09|0
1637289000000|2021-11-19 02:30:00|102.51|99.71|103.05|100.25|103.37|100.57|102.43|99.63|0
1637289300000|2021-11-19 02:35:00|103.13|100.33|103.45|100.65|103.52|100.72|103.13|100.33|0
1637289600000|2021-11-19 02:40:00|103.4|100.6|103.4|100.6|103.52|100.72|103.37|100.57|0
1637289900000|2021-11-19 02:45:00|103.37|100.57|103.76|100.96|103.84|101.04|103.37|100.57|0
1637290200000|2021-11-19 02:50:00|103.68|100.88|103.6|100.8|103.76|100.96|103.6|100.8|0
1637290500000|2021-11-19 02:55:00|103.52|100.72|103.83|101.03|103.83|101.03|103.52|100.72|0
1637290800000|2021-11-19 03:00:00|103.91|101.11|103.52|100.72|104.07|101.27|103.44|100.64|0
1637291100000|2021-11-19 03:05:00|103.55|100.75|103.75|100.95|103.83|101.03|103.52|100.72|0
1637291400000|2021-11-19 03:10:00|103.83|101.03|104.7|101.9|104.7|101.9|103.67|100.87|0
1637291700000|2021-11-19 03:15:00|104.74|101.94|104.62|101.82|104.74|101.94|104.38|101.58|0
1637292000000|2021-11-19 03:20:00|104.7|101.9|104.61|101.81|104.7|101.9|104.38|101.58|0
1637292300000|2021-11-19 03:25:00|104.54|101.74|104.45|101.65|104.54|101.74|104.38|101.58|0
1637292600000|2021-11-19 03:30:00|104.38|101.58|104.06|101.26|104.41|101.61|103.98|101.18|0
1637292900000|2021-11-19 03:35:00|104.14|101.34|103.74|100.94|104.14|101.34|103.74|100.94|0
1637293200000|2021-11-19 03:40:00|103.78|100.98|103.82|101.02|103.86|101.06|103.58|100.78|0
1637293500000|2021-11-19 03:45:00|103.9|101.1|103.97|101.17|103.98|101.18|103.82|101.02|0
1637293800000|2021-11-19 03:50:00|103.9|101.1|104.13|101.33|104.13|101.33|103.89|101.09|0
1637294100000|2021-11-19 03:55:00|104.17|101.37|104.13|101.33|104.29|101.49|104.01|101.21|0
1637294400000|2021-11-19 04:00:00|104.09|101.29|104.24|101.44|104.29|101.49|103.97|101.17|0
1637294700000|2021-11-19 04:05:00|104.29|101.49|104.52|101.72|104.52|101.72|104.13|101.33|0
1637295000000|2021-11-19 04:10:00|104.6|101.8|104.6|101.8|104.68|101.88|104.44|101.64|0
1637295300000|2021-11-19 04:15:00|104.52|101.72|104.44|101.64|104.6|101.8|104.44|101.64|0
1637295600000|2021-11-19 04:20:00|104.48|101.68|104.28|101.48|104.52|101.72|104.28|101.48|0
1637295900000|2021-11-19 04:25:00|104.36|101.56|104.12|101.32|104.36|101.56|104.04|101.24|0
1637296200000|2021-11-19 04:30:00|104.16|101.36|104.12|101.32|104.24|101.44|104.04|101.24|0
1637296500000|2021-11-19 04:35:00|104.04|101.24|104.04|101.24|104.12|101.32|103.96|101.16|0
1637296800000|2021-11-19 04:40:00|104.08|101.28|104.19|101.39|104.27|101.47|104.04|101.24|0
1637297100000|2021-11-19 04:45:00|104.27|101.47|104.35|101.55|104.43|101.63|104.11|101.31|0
1637297400000|2021-11-19 04:50:00|104.43|101.63|104.03|101.23|104.43|101.63|104.03|101.23|0
1637297700000|2021-11-19 04:55:00|103.99|101.19|104.03|101.23|104.19|101.39|103.99|101.19|0
1637298000000|2021-11-19 05:00:00|103.87|101.07|104.27|101.47|104.27|101.47|103.87|101.07|0
1637298300000|2021-11-19 05:05:00|104.19|101.39|104.34|101.54|104.35|101.55|104.19|101.39|0
1637298600000|2021-11-19 05:10:00|104.19|101.39|103.79|100.99|104.19|101.39|103.63|100.83|0
1637298900000|2021-11-19 05:15:00|103.83|101.03|103.71|100.91|103.95|101.15|103.55|100.75|0
1637299200000|2021-11-19 05:20:00|103.63|100.83|103.87|101.07|103.87|101.07|103.47|100.67|0
1637299500000|2021-11-19 05:25:00|103.79|100.99|103.71|100.91|103.94|101.14|103.71|100.91|0
1637299800000|2021-11-19 05:30:00|103.67|100.87|103.71|100.91|103.79|100.99|103.55|100.75|0
1637300100000|2021-11-19 05:35:00|103.66|100.86|104.02|101.22|104.02|101.22|103.63|100.83|0
1637300400000|2021-11-19 05:40:00|103.94|101.14|103.86|101.06|104.1|101.3|103.78|100.98|0
1637300700000|2021-11-19 05:45:00|103.94|101.14|103.78|100.98|104.02|101.22|103.78|100.98|0
1637301000000|2021-11-19 05:50:00|103.7|100.9|103.62|100.82|104.09|101.29|103.62|100.82|0
1637301300000|2021-11-19 05:55:00|103.7|100.9|103.46|100.66|103.7|100.9|103.46|100.66|0
1637301600000|2021-11-19 06:00:00|103.54|100.74|103.7|100.9|103.77|100.97|103.46|100.66|0
1637301900000|2021-11-19 06:05:00|103.62|100.82|103.62|100.82|103.7|100.9|103.54|100.74|0
1637302200000|2021-11-19 06:10:00|103.54|100.74|104.01|101.21|104.09|101.29|103.54|100.74|0
1637302500000|2021-11-19 06:15:00|103.93|101.13|103.77|100.97|103.97|101.17|103.61|100.81|0
1637302800000|2021-11-19 06:20:00|103.85|101.05|104.01|101.21|104.01|101.21|103.77|100.97|0
1637303100000|2021-11-19 06:25:00|104.08|101.28|104.16|101.36|104.16|101.36|104|101.2|0
1637303400000|2021-11-19 06:30:00|104.24|101.44|104.48|101.68|104.56|101.76|104.24|101.44|0
1637303700000|2021-11-19 06:35:00|104.4|101.6|104.2|101.4|104.48|101.68|104.08|101.28|0
1637304000000|2021-11-19 06:40:00|104.24|101.44|104.08|101.28|104.4|101.6|104.08|101.28|0
1637304300000|2021-11-19 06:45:00|104.16|101.36|104.08|101.28|104.16|101.36|104|101.2|0
1637304600000|2021-11-19 06:50:00|104.15|101.35|104.15|101.35|104.23|101.43|104|101.2|0
1637304900000|2021-11-19 06:55:00|104.19|101.39|104.07|101.27|104.23|101.43|104.03|101.23|0
1637305200000|2021-11-19 07:00:00|104.11|101.31|103.91|101.11|104.15|101.35|103.91|101.11|0
1637305500000|2021-11-19 07:05:00|103.87|101.07|104.15|101.35|104.47|101.67|103.83|101.03|0
1637305800000|2021-11-19 07:10:00|104.23|101.43|104.03|101.23|104.23|101.43|103.91|101.11|0
1637306100000|2021-11-19 07:15:00|103.99|101.19|104.22|101.42|104.3|101.5|103.99|101.19|0
1637306400000|2021-11-19 07:20:00|104.15|101.35|104.14|101.34|104.38|101.58|104.14|101.34|0
1637306700000|2021-11-19 07:25:00|104.07|101.27|103.91|101.11|104.14|101.34|103.83|101.03|0
1637307000000|2021-11-19 07:30:00|103.98|101.18|104.14|101.34|104.14|101.34|103.83|101.03|0
1637307300000|2021-11-19 07:35:00|104.22|101.42|104.22|101.42|104.3|101.5|104.14|101.34|0
1637307600000|2021-11-19 07:40:00|104.3|101.5|104.3|101.5|104.3|101.5|104.18|101.38|0
1637307900000|2021-11-19 07:45:00|104.45|101.65|105.13|102.33|105.17|102.37|104.37|101.57|0
1637308200000|2021-11-19 07:50:00|105.17|102.37|104.37|101.57|105.17|102.37|104.29|101.49|0
1637308500000|2021-11-19 07:55:00|104.29|101.49|103.9|101.1|104.37|101.57|103.82|101.02|0
1637308800000|2021-11-19 08:00:00|103.82|101.02|103.61|100.81|105.04|102.24|102.5|99.7|0
1637309100000|2021-11-19 08:05:00|103.25|100.85|103.41|101.01|103.72|101.32|103.1|100.7|0
1637309400000|2021-11-19 08:10:00|103.49|101.09|103.25|100.85|103.49|101.09|103.02|100.62|0
1637309700000|2021-11-19 08:15:00|103.33|100.93|102.97|100.57|103.33|100.93|102.86|100.46|0
1637310000000|2021-11-19 08:20:00|102.86|100.46|103.4|101|103.4|101|102.86|100.46|0
1637310300000|2021-11-19 08:25:00|103.36|100.96|103.56|101.16|103.72|101.32|103.25|100.85|0
1637310600000|2021-11-19 08:30:00|103.64|101.24|103.32|100.92|103.72|101.32|103.17|100.77|0
1637310900000|2021-11-19 08:35:00|103.24|100.84|103.32|100.92|103.4|101|103.16|100.76|0
1637311200000|2021-11-19 08:40:00|103.4|101|103.24|100.84|103.4|101|103.01|100.61|0
1637311500000|2021-11-19 08:45:00|103.08|100.68|103.16|100.76|103.48|101.08|103.08|100.68|0
1637311800000|2021-11-19 08:50:00|103.08|100.68|103.47|101.07|103.55|101.15|103.08|100.68|0
1637312100000|2021-11-19 08:55:00|103.16|100.76|103|100.6|103.32|100.92|103|100.6|0
1637312400000|2021-11-19 09:00:00|102.84|100.44|103|100.6|103.24|100.84|102.76|100.36|0
1637312700000|2021-11-19 09:05:00|102.92|100.52|102.92|100.52|103|100.6|102.76|100.36|0
1637313000000|2021-11-19 09:10:00|102.84|100.44|103|100.6|103|100.6|102.76|100.36|0
1637313300000|2021-11-19 09:15:00|102.92|100.52|103.23|100.83|103.31|100.91|102.76|100.36|0
1637313600000|2021-11-19 09:20:00|103.31|100.91|103.07|100.67|103.39|100.99|103.07|100.67|0
1637313900000|2021-11-19 09:25:00|103.15|100.75|101.74|99.34|103.31|100.91|101.74|99.34|0
1637314200000|2021-11-19 09:30:00|101.66|99.26|101.2|98.8|101.66|99.26|100.73|98.33|0
1637314500000|2021-11-19 09:35:00|101.12|98.72|100.5|98.1|101.2|98.8|100.42|98.02|0
1637314800000|2021-11-19 09:40:00|100.34|97.94|99.76|97.36|101.3|98.9|99.46|97.06|0
1637315100000|2021-11-19 09:45:00|99.72|97.32|99.99|97.59|101.22|98.82|99.72|97.32|0
1637315400000|2021-11-19 09:50:00|100.07|97.67|99.07|96.67|100.72|98.32|99.07|96.67|0
1637315700000|2021-11-19 09:55:00|98.99|96.59|98.76|96.36|99.68|97.28|98.69|96.29|0
1637316000000|2021-11-19 10:00:00|98.84|96.44|97.02|94.62|98.92|96.52|96.87|94.47|0
1637316300000|2021-11-19 10:05:00|96.95|94.55|97.13|94.73|98.79|96.39|96.87|94.47|0
1637316600000|2021-11-19 10:10:00|97.06|94.66|95.49|93.09|97.06|94.66|94.83|92.43|0
1637316900000|2021-11-19 10:15:00|95.57|93.17|96.49|94.09|97.28|94.88|95.27|92.87|0
1637317200000|2021-11-19 10:20:00|96.38|93.98|97.43|95.03|98.1|95.7|95.93|93.53|0
1637317500000|2021-11-19 10:25:00|97.35|94.95|98.33|95.93|98.86|96.46|97.35|94.95|0
1637317800000|2021-11-19 10:30:00|98.21|95.81|97.25|94.85|98.78|96.38|95.16|92.76|0
1637318100000|2021-11-19 10:35:00|97.36|94.96|97.85|95.45|97.93|95.53|97.1|94.7|0
1637318400000|2021-11-19 10:40:00|97.93|95.53|97.7|95.3|98.46|96.06|97.63|95.23|0
1637318700000|2021-11-19 10:45:00|97.55|95.15|97.47|95.07|97.93|95.53|97.25|94.85|0
1637319000000|2021-11-19 10:50:00|97.78|95.38|98.15|95.75|98.38|95.98|97.47|95.07|0
1637319300000|2021-11-19 10:55:00|98.08|95.68|98.6|96.2|98.83|96.43|98|95.6|0
1637319600000|2021-11-19 11:00:00|98.68|96.28|97.81|95.41|98.98|96.58|97.77|95.37|0
1637319900000|2021-11-19 11:05:00|97.85|95.45|97.02|94.62|97.92|95.52|96.64|94.24|0
1637320200000|2021-11-19 11:10:00|96.87|94.47|96.75|94.35|97.39|94.99|96.57|94.17|0
1637320500000|2021-11-19 11:15:00|96.79|94.39|97.39|94.99|97.69|95.29|96.64|94.24|0
1637320800000|2021-11-19 11:20:00|97.35|94.95|96.82|94.42|97.35|94.95|96.79|94.39|0
1637321100000|2021-11-19 11:25:00|96.79|94.39|97.46|95.06|97.54|95.14|96.79|94.39|0
1637321400000|2021-11-19 11:30:00|97.61|95.21|95.96|93.56|97.69|95.29|95.89|93.49|0
1637321700000|2021-11-19 11:35:00|95.81|93.41|95.15|92.75|96.26|93.86|95.07|92.67|0
1637322000000|2021-11-19 11:40:00|95.07|92.67|98.6|96.2|98.6|96.2|94.19|91.79|0
1637322300000|2021-11-19 11:45:00|98.56|96.16|96.45|94.05|98.67|96.27|96.45|94.05|0
1637322600000|2021-11-19 11:50:00|96.22|93.82|96.37|93.97|96.97|94.57|95.85|93.45|0
1637322900000|2021-11-19 11:55:00|96.33|93.93|96.44|94.04|96.52|94.12|95.85|93.45|0
1637323200000|2021-11-19 12:00:00|96.52|94.12|96.74|94.34|96.74|94.34|96.37|93.97|0
1637323500000|2021-11-19 12:05:00|96.89|94.49|97.94|95.54|98.01|95.61|96.81|94.41|0
1637323800000|2021-11-19 12:10:00|97.86|95.46|96.59|94.19|97.86|95.46|96.36|93.96|0
1637324100000|2021-11-19 12:15:00|96.66|94.26|96.73|94.33|96.81|94.41|96.29|93.89|0
1637324400000|2021-11-19 12:20:00|96.66|94.26|97.03|94.63|97.03|94.63|96.58|94.18|0
1637324700000|2021-11-19 12:25:00|97.11|94.71|97.7|95.3|97.7|95.3|96.81|94.41|0
1637325000000|2021-11-19 12:30:00|97.63|95.23|97.48|95.08|97.78|95.38|96.99|94.59|0
1637325300000|2021-11-19 12:35:00|97.63|95.23|96.65|94.25|98|95.6|96.58|94.18|0
1637325600000|2021-11-19 12:40:00|96.69|94.29|95.65|93.25|96.73|94.33|95.54|93.14|0
1637325900000|2021-11-19 12:45:00|95.69|93.29|95.91|93.51|96.13|93.73|95.24|92.84|0
1637326200000|2021-11-19 12:50:00|95.98|93.58|95.12|92.72|96.59|94.19|94.9|92.5|0
1637326500000|2021-11-19 12:55:00|95.2|92.8|95.19|92.79|95.27|92.87|94.75|92.35|0
1637326800000|2021-11-19 13:00:00|95.42|93.02|95.19|92.79|95.42|93.02|95.04|92.64|0
1637327100000|2021-11-19 13:05:00|95.12|92.72|95.78|93.38|96.01|93.61|95.04|92.64|0
1637327400000|2021-11-19 13:10:00|95.71|93.31|94.97|92.57|95.75|93.35|94.67|92.27|0
1637327700000|2021-11-19 13:15:00|94.89|92.49|94.97|92.57|95.12|92.72|94.67|92.27|0
1637328000000|2021-11-19 13:20:00|94.89|92.49|95.71|93.31|95.71|93.31|94.82|92.42|0
1637328300000|2021-11-19 13:25:00|95.56|93.16|95.85|93.45|95.93|93.53|94.74|92.34|0
1637328600000|2021-11-19 13:30:00|95.78|93.38|95.41|93.01|96|93.6|94.96|92.56|0
1637328900000|2021-11-19 13:35:00|95.33|92.93|95.85|93.45|95.92|93.52|95.33|92.93|0
1637329200000|2021-11-19 13:40:00|95.88|93.48|97.19|94.79|97.34|94.94|95.85|93.45|0
1637329500000|2021-11-19 13:45:00|97.26|94.86|97.34|94.94|97.56|95.16|97.19|94.79|0
1637329800000|2021-11-19 13:50:00|97.26|94.86|97.67|95.27|97.94|95.54|96.96|94.56|0
1637330100000|2021-11-19 13:55:00|97.71|95.31|97.26|94.86|97.94|95.54|97.18|94.78|0
1637330400000|2021-11-19 14:00:00|97.18|94.78|96.14|93.74|97.18|94.78|96.14|93.74|0
1637330700000|2021-11-19 14:05:00|96.29|93.89|96.51|94.11|97.03|94.63|96.06|93.66|0
1637331000000|2021-11-19 14:10:00|96.43|94.03|98.23|95.83|98.39|95.99|96.28|93.88|0
1637331300000|2021-11-19 14:15:00|98.16|95.76|99.45|97.05|100.29|97.89|97.86|95.46|0
1637331600000|2021-11-19 14:20:00|99.29|96.89|99.06|96.66|100.06|97.66|98.68|96.28|0
1637331900000|2021-11-19 14:25:00|99.67|97.27|99.29|96.89|100.06|97.66|98.34|95.94|0
1637332200000|2021-11-19 14:30:00|99.21|96.81|95.1|92.7|99.6|97.2|93.79|91.39|0
1637332500000|2021-11-19 14:35:00|95.54|93.14|96.22|93.82|96.67|94.27|95.39|92.99|0
1637332800000|2021-11-19 14:40:00|96.52|94.12|97.04|94.64|97.04|94.64|95.62|93.22|0
1637333100000|2021-11-19 14:45:00|97.34|94.94|96.81|94.41|97.72|95.32|95.91|93.51|0
1637333400000|2021-11-19 14:50:00|96.89|94.49|97.34|94.94|97.34|94.94|96.29|93.89|0
1637333700000|2021-11-19 14:55:00|97.19|94.79|98.71|96.31|98.86|96.46|96.96|94.56|0
1637334000000|2021-11-19 15:00:00|98.86|96.46|96.13|93.73|98.86|96.46|96.06|93.66|0
1637334300000|2021-11-19 15:05:00|96.28|93.88|97.59|95.19|98.05|95.65|95.38|92.98|0
1637334600000|2021-11-19 15:10:00|97.52|95.12|98.05|95.65|98.05|95.65|96.77|94.37|0
1637334900000|2021-11-19 15:15:00|98.12|95.72|98.04|95.64|98.42|96.02|97.06|94.66|0
1637335200000|2021-11-19 15:20:00|98.12|95.72|97.44|95.04|98.35|95.95|97.21|94.81|0
1637335500000|2021-11-19 15:25:00|97.59|95.19|96.01|93.61|97.74|95.34|95.94|93.54|0
1637335800000|2021-11-19 15:30:00|96.09|93.69|97.17|94.77|97.21|94.81|95.86|93.46|0
1637336100000|2021-11-19 15:35:00|97.13|94.73|99.28|96.88|99.28|96.88|96.57|94.17|0
1637336400000|2021-11-19 15:40:00|99.2|96.8|99.81|97.41|100.12|97.72|99.05|96.65|0
1637336700000|2021-11-19 15:45:00|99.74|97.34|99.43|97.03|99.96|97.56|98.67|96.27|0
1637337000000|2021-11-19 15:50:00|99.51|97.11|98.74|96.34|99.81|97.41|97.91|95.51|0
1637337300000|2021-11-19 15:55:00|98.82|96.42|98.74|96.34|99.58|97.18|98.67|96.27|0
1637337600000|2021-11-19 16:00:00|98.82|96.42|100.26|97.86|100.26|97.86|98.74|96.34|0
1637337900000|2021-11-19 16:05:00|100.34|97.94|100.03|97.63|100.49|98.09|99.73|97.33|0
1637338200000|2021-11-19 16:10:00|99.96|97.56|100.26|97.86|100.57|98.17|99.88|97.48|0
1637338500000|2021-11-19 16:15:00|100.41|98.01|100.87|98.47|101.11|98.71|100.34|97.94|0
1637338800000|2021-11-19 16:20:00|100.95|98.55|100.57|98.17|101.03|98.63|100.34|97.94|0
1637339100000|2021-11-19 16:25:00|100.64|98.24|101.03|98.63|101.03|98.63|100.18|97.78|0
1637339400000|2021-11-19 16:30:00|101.1|98.7|98.59|96.19|101.47|99.07|98.44|96.04|0
1637339700000|2021-11-19 16:35:00|98.67|96.27|99.12|96.72|99.43|97.03|98.67|96.27|0
1637340000000|2021-11-19 16:40:00|99.05|96.65|99.12|96.72|99.43|97.03|98.82|96.42|0
1637340300000|2021-11-19 16:45:00|99.16|96.76|98.74|96.34|99.43|97.03|98.66|96.26|0
1637340600000|2021-11-19 16:50:00|98.66|96.26|98.58|96.18|99.04|96.64|98.28|95.88|0
1637340900000|2021-11-19 16:55:00|98.66|96.26|97.49|95.09|98.89|96.49|97.49|95.09|0
1637341200000|2021-11-19 17:00:00|97.57|95.17|97.72|95.32|97.87|95.47|97.57|95.17|0
1637341500000|2021-11-19 17:05:00|97.79|95.39|97.94|95.54|98.17|95.77|97.79|95.39|0
1637341800000|2021-11-19 17:10:00|98.1|95.7|99.01|96.61|99.01|96.61|98.1|95.7|0
1637342100000|2021-11-19 17:15:00|98.94|96.54|98.32|95.92|99.01|96.61|98.17|95.77|0
1637342400000|2021-11-19 17:20:00|98.4|96|98.78|96.38|98.78|96.38|98.09|95.69|0
1637342700000|2021-11-19 17:25:00|98.7|96.3|99.03|96.63|99.11|96.71|98.7|96.3|0
1637343000000|2021-11-19 17:30:00|99.11|96.71|99.49|97.09|99.57|97.17|99.11|96.71|0
1637343300000|2021-11-19 17:35:00|99.57|97.17|99.72|97.32|100.65|98.25|99.49|97.09|0
1637343600000|2021-11-19 17:40:00|99.8|97.4|99.11|96.71|99.8|97.4|98.57|96.17|0
1637343900000|2021-11-19 17:45:00|98.95|96.55|98.8|96.4|99.11|96.71|98.49|96.09|0
1637344200000|2021-11-19 17:50:00|98.72|96.32|99.41|97.01|99.49|97.09|98.64|96.24|0
1637344500000|2021-11-19 17:55:00|99.33|96.93|98.72|96.32|99.49|97.09|98.72|96.32|0
1637344800000|2021-11-19 18:00:00|98.8|96.4|98.72|96.32|98.87|96.47|98.34|95.94|0
1637345100000|2021-11-19 18:05:00|98.79|96.39|98.87|96.47|99.1|96.7|98.72|96.32|0
1637345400000|2021-11-19 18:10:00|98.95|96.55|98.1|95.7|99.06|96.66|97.65|95.25|0
1637345700000|2021-11-19 18:15:00|98.26|95.86|97.72|95.32|98.41|96.01|97.04|94.64|0
1637346000000|2021-11-19 18:20:00|97.65|95.25|97.49|95.09|97.8|95.4|97.27|94.87|0
1637346300000|2021-11-19 18:25:00|97.42|95.02|95.38|92.98|97.42|95.02|95.38|92.98|0
1637346600000|2021-11-19 18:30:00|95.31|92.91|95.46|93.06|95.98|93.58|95.23|92.83|0
1637346900000|2021-11-19 18:35:00|95.53|93.13|94.26|91.86|95.6|93.2|93.89|91.49|0
1637347200000|2021-11-19 18:40:00|94.19|91.79|94.78|92.38|94.78|92.38|93.38|90.98|0
1637347500000|2021-11-19 18:45:00|94.71|92.31|94.71|92.31|94.71|92.31|93.96|91.56|0
1637347800000|2021-11-19 18:50:00|94.85|92.45|95.75|93.35|95.82|93.42|94.85|92.45|0
1637348100000|2021-11-19 18:55:00|95.82|93.42|96.35|93.95|96.35|93.95|95.75|93.35|0
1637348400000|2021-11-19 19:00:00|96.38|93.98|96.27|93.87|96.57|94.17|96.05|93.65|0
1637348700000|2021-11-19 19:05:00|96.2|93.8|96.72|94.32|96.72|94.32|96.19|93.79|0
1637349000000|2021-11-19 19:10:00|96.68|94.28|96.8|94.4|97.1|94.7|96.42|94.02|0
1637349300000|2021-11-19 19:15:00|96.87|94.47|96.87|94.47|97.25|94.85|96.64|94.24|0
1637349600000|2021-11-19 19:20:00|96.94|94.54|96.94|94.54|97.25|94.85|96.79|94.39|0
1637349900000|2021-11-19 19:25:00|97.02|94.62|96.78|94.38|97.5|95.1|96.15|93.75|0
1637350200000|2021-11-19 19:30:00|96.86|94.46|96.33|93.93|97.31|94.91|95.81|93.41|0
1637350500000|2021-11-19 19:35:00|96.26|93.86|96.33|93.93|96.63|94.23|96.03|93.63|0
1637350800000|2021-11-19 19:40:00|96.4|94|96.66|94.26|96.93|94.53|96.18|93.78|0
1637351100000|2021-11-19 19:45:00|96.7|94.3|96.63|94.23|96.93|94.53|96.4|94|0
1637351400000|2021-11-19 19:50:00|96.7|94.3|97.15|94.75|97.15|94.75|96.48|94.08|0
1637351700000|2021-11-19 19:55:00|97.23|94.83|96.7|94.3|97.23|94.83|96.55|94.15|0
1637352000000|2021-11-19 20:00:00|96.62|94.22|96.4|94|97.15|94.75|96.4|94|0
1637352300000|2021-11-19 20:05:00|96.47|94.07|96.62|94.22|96.77|94.37|96.1|93.7|0
1637352600000|2021-11-19 20:10:00|96.47|94.07|95.87|93.47|96.47|94.07|95.72|93.32|0
1637352900000|2021-11-19 20:15:00|95.79|93.39|95.72|93.32|95.94|93.54|95.27|92.87|0
1637353200000|2021-11-19 20:20:00|95.87|93.47|96.02|93.62|96.09|93.69|95.42|93.02|0
1637353500000|2021-11-19 20:25:00|96.09|93.69|96.16|93.76|96.32|93.92|95.64|93.24|0
1637353800000|2021-11-19 20:30:00|96.09|93.69|96.31|93.91|96.39|93.99|95.94|93.54|0
1637354100000|2021-11-19 20:35:00|96.24|93.84|95.86|93.46|96.61|94.21|95.71|93.31|0
1637354400000|2021-11-19 20:40:00|95.94|93.54|95.26|92.86|95.94|93.54|95.19|92.79|0
1637354700000|2021-11-19 20:45:00|95.19|92.79|95.71|93.31|95.86|93.46|94.59|92.19|0
1637355000000|2021-11-19 20:50:00|95.78|93.38|94.81|92.41|95.78|93.38|94.59|92.19|0
1637355300000|2021-11-19 20:55:00|94.74|92.34|95.18|92.78|95.86|93.46|94.52|92.12|0
1637355600000|2021-11-19 21:00:00|95.04|92.64|95.18|92.78|95.41|93.01|95.03|92.63|0
1637355900000|2021-11-19 21:05:00|95.26|92.86|95.03|92.63|95.85|93.45|94.96|92.56|0
1637356200000|2021-11-19 21:10:00|95.26|92.86|95.63|93.23|95.78|93.38|95.11|92.71|0
1637568300000|2021-11-22 08:05:00|98.47|96.07|98.55|96.15|98.7|96.3|98.32|95.92|0
1637568600000|2021-11-22 08:10:00|98.62|96.22|98.32|95.92|98.62|96.22|98.24|95.84|0
1637568900000|2021-11-22 08:15:00|98.39|95.99|98.77|96.37|98.85|96.45|98.32|95.92|0
1637569200000|2021-11-22 08:20:00|98.85|96.45|99.23|96.83|99.46|97.06|98.85|96.45|0
1637569500000|2021-11-22 08:25:00|99.31|96.91|98.69|96.29|99.31|96.91|98.24|95.84|0
1637569800000|2021-11-22 08:30:00|98.77|96.37|99.15|96.75|99.15|96.75|98.62|96.22|0
1637570100000|2021-11-22 08:35:00|99.23|96.83|99.08|96.68|99.23|96.83|98.77|96.37|0
1637570400000|2021-11-22 08:40:00|99|96.6|98.84|96.44|99|96.6|98.77|96.37|0
1637570700000|2021-11-22 08:45:00|98.8|96.4|98.77|96.37|99.15|96.75|98.69|96.29|0
1637571000000|2021-11-22 08:50:00|98.69|96.29|98.53|96.13|98.76|96.36|98.3|95.9|0
1637571300000|2021-11-22 08:55:00|98.61|96.21|98.76|96.36|98.76|96.36|98.38|95.98|0
1637571600000|2021-11-22 09:00:00|98.69|96.29|98.99|96.59|98.99|96.59|98.38|95.98|0
1637571900000|2021-11-22 09:05:00|99.07|96.67|98.99|96.59|99.14|96.74|98.84|96.44|0
1637572200000|2021-11-22 09:10:00|98.91|96.51|98.91|96.51|99.22|96.82|98.84|96.44|0
1637572500000|2021-11-22 09:15:00|98.95|96.55|99.06|96.66|99.29|96.89|98.91|96.51|0
1637572800000|2021-11-22 09:20:00|97.82|95.42|97.97|95.57|97.97|95.57|97.74|95.34|0
1637573100000|2021-11-22 09:25:00|97.93|95.53|98.35|95.95|98.43|96.03|97.93|95.53|0
1637573400000|2021-11-22 09:30:00|98.43|96.03|98.05|95.65|98.43|96.03|97.97|95.57|0
1637573700000|2021-11-22 09:35:00|98.12|95.72|97.66|95.26|98.12|95.72|97.66|95.26|0
1637574000000|2021-11-22 09:40:00|97.59|95.19|97.51|95.11|97.66|95.26|97.51|95.11|0
1637574300000|2021-11-22 09:45:00|97.43|95.03|97.28|94.88|97.58|95.18|97.2|94.8|0
1637574600000|2021-11-22 09:50:00|97.2|94.8|97.66|95.26|97.73|95.33|97.2|94.8|0
1637574900000|2021-11-22 09:55:00|97.73|95.33|97.73|95.33|97.96|95.56|97.66|95.26|0
1637575200000|2021-11-22 10:00:00|97.81|95.41|97.88|95.48|98.11|95.71|97.73|95.33|0
1637575500000|2021-11-22 10:05:00|97.96|95.56|98.34|95.94|98.34|95.94|97.96|95.56|0
1637575800000|2021-11-22 10:10:00|98.42|96.02|98.26|95.86|98.65|96.25|98.19|95.79|0
1637576100000|2021-11-22 10:15:00|98.34|95.94|98.34|95.94|98.34|95.94|98.11|95.71|0
1637576400000|2021-11-22 10:20:00|98.26|95.86|98.26|95.86|98.34|95.94|98.18|95.78|0
1637576700000|2021-11-22 10:25:00|98.34|95.94|98.11|95.71|98.41|96.01|97.91|95.51|0
1637577000000|2021-11-22 10:30:00|98.07|95.67|97.87|95.47|98.18|95.78|97.87|95.47|0
1637577300000|2021-11-22 10:35:00|97.8|95.4|97.95|95.55|98.03|95.63|97.72|95.32|0
1637577600000|2021-11-22 10:40:00|97.87|95.47|97.95|95.55|98.03|95.63|97.72|95.32|0
1637577900000|2021-11-22 10:45:00|97.91|95.51|97.79|95.39|97.95|95.55|97.79|95.39|0
1637578200000|2021-11-22 10:50:00|97.87|95.47|97.72|95.32|97.91|95.51|97.49|95.09|0
1637578500000|2021-11-22 10:55:00|97.79|95.39|97.87|95.47|97.94|95.54|97.64|95.24|0
1637578800000|2021-11-22 11:00:00|97.79|95.39|98.05|95.65|98.17|95.77|97.79|95.39|0
1637579100000|2021-11-22 11:05:00|98.02|95.62|98.4|96|98.4|96|97.94|95.54|0
1637579400000|2021-11-22 11:10:00|98.32|95.92|98.4|96|98.48|96.08|98.32|95.92|0
1637579700000|2021-11-22 11:15:00|98.32|95.92|98.63|96.23|98.7|96.3|98.24|95.84|0
1637580000000|2021-11-22 11:20:00|98.55|96.15|98.78|96.38|98.78|96.38|98.55|96.15|0
1637580300000|2021-11-22 11:25:00|98.7|96.3|98.47|96.07|98.86|96.46|98.39|95.99|0
1637580600000|2021-11-22 11:30:00|98.39|95.99|98.62|96.22|98.62|96.22|98.24|95.84|0
1637580900000|2021-11-22 11:35:00|98.58|96.18|99.31|96.91|99.47|97.07|98.58|96.18|0
1637581200000|2021-11-22 11:40:00|99.39|96.99|98.85|96.45|99.62|97.22|98.77|96.37|0
1637581500000|2021-11-22 11:45:00|98.93|96.53|98.93|96.53|99|96.6|98.85|96.45|0
1637581800000|2021-11-22 11:50:00|98.96|96.56|97.62|95.22|98.96|96.56|97.16|94.76|0
1637582100000|2021-11-22 11:55:00|97.7|95.3|97.24|94.84|97.7|95.3|97.01|94.61|0
1637582400000|2021-11-22 12:00:00|97.16|94.76|97.54|95.14|98|95.6|97.16|94.76|0
1637582700000|2021-11-22 12:05:00|97.46|95.06|97.54|95.14|98.08|95.68|97.46|95.06|0
1637583000000|2021-11-22 12:10:00|97.58|95.18|98.81|96.41|99.04|96.64|97.39|94.99|0
1637583300000|2021-11-22 12:15:00|98.89|96.49|98.5|96.1|99.19|96.79|98.43|96.03|0
1637583600000|2021-11-22 12:20:00|98.46|96.06|96.94|94.54|98.66|96.26|96.63|94.23|0
1637583900000|2021-11-22 12:25:00|97.01|94.61|96.93|94.53|97.16|94.76|96.86|94.46|0
1637584200000|2021-11-22 12:30:00|96.86|94.46|97.31|94.91|97.62|95.22|96.86|94.46|0
1637584500000|2021-11-22 12:35:00|97.39|94.99|97.46|95.06|97.54|95.14|97.23|94.83|0
1637584800000|2021-11-22 12:40:00|97.54|95.14|97.39|94.99|97.54|95.14|97.31|94.91|0
1637585100000|2021-11-22 12:45:00|97.46|95.06|97.61|95.21|97.69|95.29|97.38|94.98|0
1637585400000|2021-11-22 12:50:00|97.69|95.29|97.38|94.98|97.69|95.29|97.38|94.98|0
1637585700000|2021-11-22 12:55:00|97.46|95.06|97.15|94.75|97.46|95.06|96.77|94.37|0
1637586000000|2021-11-22 13:00:00|97|94.6|97.07|94.67|97.15|94.75|96.77|94.37|0
1637586300000|2021-11-22 13:05:00|97.15|94.75|96.47|94.07|97.23|94.83|96.43|94.03|0
1637586600000|2021-11-22 13:10:00|96.54|94.14|96.09|93.69|96.77|94.37|96.09|93.69|0
1637586900000|2021-11-22 13:15:00|96.16|93.76|95.78|93.38|96.24|93.84|95.63|93.23|0
1637587200000|2021-11-22 13:20:00|95.71|93.31|96.16|93.76|96.16|93.76|95.63|93.23|0
1637587500000|2021-11-22 13:25:00|96.08|93.68|96.46|94.06|96.46|94.06|96.08|93.68|0
1637587800000|2021-11-22 13:30:00|96.39|93.99|97.22|94.82|97.29|94.89|96.38|93.98|0
1637588100000|2021-11-22 13:35:00|97.14|94.74|97.14|94.74|97.22|94.82|96.91|94.51|0
1637588400000|2021-11-22 13:40:00|97.06|94.66|97.06|94.66|97.29|94.89|96.76|94.36|0
1637588700000|2021-11-22 13:45:00|97.14|94.74|97.14|94.74|97.29|94.89|97.06|94.66|0
1637589000000|2021-11-22 13:50:00|97.06|94.66|97.44|95.04|97.52|95.12|96.98|94.58|0
1637589300000|2021-11-22 13:55:00|97.52|95.12|97.9|95.5|98.28|95.88|97.52|95.12|0
1637589600000|2021-11-22 14:00:00|98.05|95.65|99.43|97.03|99.74|97.34|97.82|95.42|0
1637589900000|2021-11-22 14:05:00|99.35|96.95|99.04|96.64|99.35|96.95|98.66|96.26|0
1637590200000|2021-11-22 14:10:00|98.97|96.57|98.81|96.41|99.43|97.03|98.81|96.41|0
1637590500000|2021-11-22 14:15:00|98.73|96.33|98.58|96.18|98.96|96.56|98.27|95.87|0
1637590800000|2021-11-22 14:20:00|98.43|96.03|97.81|95.41|98.5|96.1|97.81|95.41|0
1637591100000|2021-11-22 14:25:00|97.89|95.49|98.73|96.33|98.88|96.48|97.81|95.41|0
1637591400000|2021-11-22 14:30:00|98.96|96.56|99.39|96.99|100.59|98.19|98.73|96.33|0
1637591700000|2021-11-22 14:35:00|99.47|97.07|100.88|98.48|101.19|98.79|99.47|97.07|0
1637592000000|2021-11-22 14:40:00|101.19|98.79|101.58|99.18|101.58|99.18|99.95|97.55|0
1637592300000|2021-11-22 14:45:00|101.82|99.42|103.79|101.39|103.79|101.39|100.8|98.4|0
1637592600000|2021-11-22 14:50:00|103.95|101.55|104.31|101.91|104.75|102.35|103.4|101|0
1637592900000|2021-11-22 14:55:00|104.51|102.11|106.28|103.88|106.28|103.88|104.27|101.87|0
1637593200000|2021-11-22 15:00:00|106.6|104.2|108.38|105.98|109.45|107.05|106.52|104.12|0
1637593500000|2021-11-22 15:05:00|108.55|106.15|108.63|106.23|108.63|106.23|107.65|105.25|0
1637593800000|2021-11-22 15:10:00|108.71|106.31|108.87|106.47|109.12|106.72|108.46|106.06|0
1637594100000|2021-11-22 15:15:00|109.03|106.63|108.87|106.47|109.69|107.29|108.87|106.47|0
1637594400000|2021-11-22 15:20:00|108.95|106.55|109.52|107.12|109.52|107.12|108.79|106.39|0
1637594700000|2021-11-22 15:25:00|109.44|107.04|108.7|106.3|109.44|107.04|108.38|105.98|0
1637595000000|2021-11-22 15:30:00|108.78|106.38|109.36|106.96|109.52|107.12|108.78|106.38|0
1637595300000|2021-11-22 15:35:00|109.27|106.87|108.94|106.54|109.36|106.96|108.78|106.38|0
1637595600000|2021-11-22 15:40:00|108.86|106.46|108.62|106.22|109.03|106.63|108.62|106.22|0
1637595900000|2021-11-22 15:45:00|108.53|106.13|108.13|105.73|108.62|106.22|107.88|105.48|0
1637596200000|2021-11-22 15:50:00|108.21|105.81|107.88|105.48|108.53|106.13|107.8|105.4|0
1637596500000|2021-11-22 15:55:00|107.96|105.56|107.39|104.99|108.12|105.72|106.91|104.51|0
1637596800000|2021-11-22 16:00:00|107.47|105.07|106.42|104.02|107.63|105.23|106.26|103.86|0
1637597100000|2021-11-22 16:05:00|106.26|103.86|105.7|103.3|106.66|104.26|105.38|102.98|0
1637597400000|2021-11-22 16:10:00|105.62|103.22|106.02|103.62|106.18|103.78|105.38|102.98|0
1637597700000|2021-11-22 16:15:00|105.94|103.54|105.7|103.3|106.1|103.7|105.62|103.22|0
1637598000000|2021-11-22 16:20:00|105.78|103.38|105.85|103.45|106.26|103.86|105.21|102.81|0
1637598300000|2021-11-22 16:25:00|105.77|103.37|105.37|102.97|105.85|103.45|104.89|102.49|0
1637598600000|2021-11-22 16:30:00|105.45|103.05|105.85|103.45|106.13|103.73|105.05|102.65|0
1637598900000|2021-11-22 16:35:00|105.77|103.37|105.53|103.13|106.25|103.85|105.29|102.89|0
1637599200000|2021-11-22 16:40:00|105.45|103.05|104.25|101.85|105.61|103.21|104.17|101.77|0
1637599500000|2021-11-22 16:45:00|104.33|101.93|102.52|100.12|104.65|102.25|102.44|100.04|0
1637599800000|2021-11-22 16:50:00|102.67|100.27|98.65|96.25|102.99|100.59|98.57|96.17|0
1637600100000|2021-11-22 16:55:00|98.42|96.02|100.8|98.4|100.8|98.4|95.12|92.72|0
1637600400000|2021-11-22 17:00:00|100.65|98.25|100.59|98.19|102.35|99.95|98.75|96.35|0
1637600700000|2021-11-22 17:05:00|100.67|98.27|100.51|98.11|101.29|98.89|99.82|97.42|0
1637601000000|2021-11-22 17:10:00|100.44|98.04|100.28|97.88|101.44|99.04|100.05|97.65|0
1637601300000|2021-11-22 17:15:00|100.36|97.96|100.05|97.65|101.75|99.35|99.51|97.11|0
1637601600000|2021-11-22 17:20:00|100.2|97.8|98.82|96.42|100.43|98.03|98.67|96.27|0
1637601900000|2021-11-22 17:25:00|98.9|96.5|100.58|98.18|101.01|98.61|98.9|96.5|0
1637602200000|2021-11-22 17:30:00|100.51|98.11|101.28|98.88|101.51|99.11|100.28|97.88|0
1637602500000|2021-11-22 17:35:00|101.2|98.8|102.05|99.65|102.25|99.85|100.74|98.34|0
1637602800000|2021-11-22 17:40:00|102.21|99.81|100.27|97.87|104.11|101.71|100.04|97.64|0
1637603100000|2021-11-22 17:45:00|100.19|97.79|101.37|98.97|101.68|99.28|99.58|97.18|0
1637603400000|2021-11-22 17:50:00|101.44|99.04|99.97|97.57|101.52|99.12|99.74|97.34|0
1637603700000|2021-11-22 17:55:00|100.05|97.65|100.2|97.8|101.05|98.65|99.66|97.26|0
1637604000000|2021-11-22 18:00:00|100.28|97.88|99.5|97.1|100.28|97.88|99.2|96.8|0
1637604300000|2021-11-22 18:05:00|99.58|97.18|99.5|97.1|100.27|97.87|99.35|96.95|0
1637604600000|2021-11-22 18:10:00|99.58|97.18|100.04|97.64|100.27|97.87|99.5|97.1|0
1637604900000|2021-11-22 18:15:00|100.27|97.87|101.04|98.64|101.2|98.8|100.12|97.72|0
1637605200000|2021-11-22 18:20:00|100.97|98.57|101.43|99.03|101.59|99.19|100.81|98.41|0
1637605500000|2021-11-22 18:25:00|101.51|99.11|101.12|98.72|101.59|99.19|100.73|98.33|0
1637605800000|2021-11-22 18:30:00|101.2|98.8|101.04|98.64|101.74|99.34|101.04|98.64|0
1637606100000|2021-11-22 18:35:00|101.2|98.8|100.88|98.48|101.74|99.34|100.81|98.41|0
1637606400000|2021-11-22 18:40:00|100.84|98.44|101.11|98.71|101.19|98.79|100.11|97.71|0
1637606700000|2021-11-22 18:45:00|101.04|98.64|100.57|98.17|101.27|98.87|100.57|98.17|0
1637607000000|2021-11-22 18:50:00|100.53|98.13|100.57|98.17|101.03|98.63|100.41|98.01|0
1637607300000|2021-11-22 18:55:00|100.65|98.25|100.26|97.86|101.03|98.63|100.1|97.7|0
1637607600000|2021-11-22 19:00:00|100.41|98.01|101.97|99.57|102.04|99.64|99.95|97.55|0
1637607900000|2021-11-22 19:05:00|101.89|99.49|101.26|98.86|102.04|99.64|101.11|98.71|0
1637608200000|2021-11-22 19:10:00|101.34|98.94|101.57|99.17|101.57|99.17|100.8|98.4|0
1637608500000|2021-11-22 19:15:00|101.49|99.09|101.26|98.86|101.81|99.41|101.1|98.7|0
1637608800000|2021-11-22 19:20:00|101.3|98.9|101.34|98.94|101.65|99.25|100.79|98.39|0
1637609100000|2021-11-22 19:25:00|101.18|98.78|101.26|98.86|101.33|98.93|100.64|98.24|0
1637609400000|2021-11-22 19:30:00|101.18|98.78|101.57|99.17|102.19|99.79|101.1|98.7|0
1637609700000|2021-11-22 19:35:00|101.49|99.09|102.35|99.95|102.43|100.03|101.49|99.09|0
1637610000000|2021-11-22 19:40:00|102.27|99.87|102.34|99.94|102.58|100.18|101.95|99.55|0
1637610300000|2021-11-22 19:45:00|102.42|100.02|102.89|100.49|103.21|100.81|102.11|99.71|0
1637610600000|2021-11-22 19:50:00|102.97|100.57|104.99|102.59|104.99|102.59|102.97|100.57|0
1637610900000|2021-11-22 19:55:00|104.91|102.51|103.49|101.09|104.99|102.59|103.09|100.69|0
1637611200000|2021-11-22 20:00:00|103.57|101.17|104.44|102.04|104.76|102.36|103.02|100.62|0
1637611500000|2021-11-22 20:05:00|104.52|102.12|104.68|102.28|104.76|102.36|104.12|101.72|0
1637611800000|2021-11-22 20:10:00|104.76|102.36|104.12|101.72|105.47|103.07|104.04|101.64|0
1637612100000|2021-11-22 20:15:00|103.96|101.56|103.32|100.92|104.2|101.8|103.25|100.85|0
1637612400000|2021-11-22 20:20:00|103.4|101|103.17|100.77|103.8|101.4|102.93|100.53|0
1637612700000|2021-11-22 20:25:00|103.24|100.84|102.06|99.66|103.4|101|102.06|99.66|0
1637613000000|2021-11-22 20:30:00|101.99|99.59|101.91|99.51|102.14|99.74|101.59|99.19|0
1637613300000|2021-11-22 20:35:00|101.75|99.35|100.81|98.41|102.3|99.9|100.81|98.41|0
1637613600000|2021-11-22 20:40:00|100.97|98.57|98.35|95.95|101.12|98.72|98.27|95.87|0
1637613900000|2021-11-22 20:45:00|98.27|95.87|96.54|94.14|99|96.6|96.47|94.07|0
1637614200000|2021-11-22 20:50:00|96.2|93.8|93.55|91.15|96.24|93.84|92.9|90.5|0
1637614500000|2021-11-22 20:55:00|93.47|91.07|92.26|89.86|94.04|91.64|92.01|89.61|0
1637614800000|2021-11-22 21:00:00|92.55|90.15|92.46|90.06|93.06|90.66|90.89|88.49|0
1637615100000|2021-11-22 21:05:00|92.53|90.13|92.68|90.28|92.89|90.49|92.39|89.99|0
1637615400000|2021-11-22 21:10:00|92.75|90.35|93.69|91.29|93.77|91.37|92.68|90.28|0
1637615700000|2021-11-22 21:15:00|93.6|90.8|93.31|90.51|93.6|90.8|92.95|90.15|0
1637616000000|2021-11-22 21:20:00|93.38|90.58|93.6|90.8|93.82|91.02|93.24|90.44|0
1637616300000|2021-11-22 21:25:00|93.67|90.87|93.01|90.21|93.82|91.02|93.01|90.21|0
1637616600000|2021-11-22 21:30:00|92.94|90.14|92.72|89.92|93.38|90.58|92.58|89.78|0
1637616900000|2021-11-22 21:35:00|92.65|89.85|92.58|89.78|92.72|89.92|92.14|89.34|0
1637617200000|2021-11-22 21:40:00|92.5|89.7|93.01|90.21|93.08|90.28|92.5|89.7|0
1637617500000|2021-11-22 21:45:00|93.08|90.28|93.01|90.21|93.16|90.36|92.79|89.99|0
1637617800000|2021-11-22 21:50:00|93.08|90.28|93.59|90.79|93.59|90.79|92.94|90.14|0
1637618100000|2021-11-22 21:55:00|93.66|90.86|94.06|91.26|94.1|91.3|93.66|90.86|0
1637618400000|2021-11-22 22:00:00|94.05|91.25|94.09|91.29|94.19|91.39|93.95|91.15|0
1637618700000|2021-11-22 22:05:00|94.15|91.35|94|91.2|94.15|91.35|94|91.2|0
1637619000000|2021-11-22 22:10:00|93.99|91.19|94.02|91.22|94.02|91.22|93.99|91.19|0
1637619300000|2021-11-22 22:15:00|94.03|91.23|93.95|91.15|94.03|91.23|93.95|91.15|0
1637619600000|2021-11-22 22:20:00|93.94|91.14|93.96|91.16|94|91.2|93.94|91.14|0
1637619900000|2021-11-22 22:25:00|94|91.2|93.92|91.12|94|91.2|93.92|91.12|0
1637620200000|2021-11-22 22:30:00|93.91|91.11|93.88|91.08|93.94|91.14|93.88|91.08|0
1637620500000|2021-11-22 22:35:00|93.85|91.05|93.9|91.1|93.9|91.1|93.85|91.05|0
1637620800000|2021-11-22 22:40:00|93.89|91.09|93.89|91.09|93.9|91.1|93.89|91.09|0
1637621100000|2021-11-22 22:45:00|93.82|91.02|93.92|91.12|93.92|91.12|93.82|91.02|0
1637621400000|2021-11-22 22:50:00|93.93|91.13|93.92|91.12|93.96|91.16|93.89|91.09|0
1637621700000|2021-11-22 22:55:00|93.95|91.15|93.95|91.15|94.04|91.24|93.92|91.12|0
1637622000000|2021-11-22 23:00:00|94.34|91.54|94.96|92.16|95.11|92.31|94.34|91.54|0
1637622300000|2021-11-22 23:05:00|95|92.2|94.89|92.09|95.11|92.31|94.52|91.72|0
1637622600000|2021-11-22 23:10:00|94.96|92.16|94.81|92.01|95.11|92.31|94.81|92.01|0
1637622900000|2021-11-22 23:15:00|94.89|92.09|94.81|92.01|95.11|92.31|94.74|91.94|0
1637623200000|2021-11-22 23:20:00|94.89|92.09|94.66|91.86|94.89|92.09|94.52|91.72|0
1637623500000|2021-11-22 23:25:00|94.59|91.79|94.73|91.93|94.81|92.01|94.51|91.71|0
1637623800000|2021-11-22 23:30:00|94.77|91.97|94.44|91.64|94.81|92.01|94.29|91.49|0
1637624100000|2021-11-22 23:35:00|94.36|91.56|94.58|91.78|94.66|91.86|94.36|91.56|0
1637624400000|2021-11-22 23:40:00|94.55|91.75|94.22|91.42|94.73|91.93|94.22|91.42|0
1637624700000|2021-11-22 23:45:00|94.29|91.49|94.14|91.34|94.36|91.56|93.99|91.19|0
1637625000000|2021-11-22 23:50:00|94.18|91.38|94.36|91.56|94.43|91.63|94.18|91.38|0
1637625300000|2021-11-22 23:55:00|94.43|91.63|94.36|91.56|94.51|91.71|94.29|91.49|0
1637625600000|2021-11-23 00:00:00|94.43|91.63|94.06|91.26|94.43|91.63|93.62|90.82|0
1637625900000|2021-11-23 00:05:00|93.99|91.19|93.99|91.19|94.06|91.26|93.55|90.75|0
1637626200000|2021-11-23 00:10:00|94.06|91.26|94.13|91.33|94.28|91.48|93.91|91.11|0
1637626500000|2021-11-23 00:15:00|94.06|91.26|94.79|91.99|94.87|92.07|94.06|91.26|0
1637626800000|2021-11-23 00:20:00|94.72|91.92|94.83|92.03|94.94|92.14|94.57|91.77|0
1637627100000|2021-11-23 00:25:00|94.87|92.07|95.45|92.65|95.46|92.66|94.83|92.03|0
1637627400000|2021-11-23 00:30:00|95.38|92.58|95.01|92.21|95.45|92.65|94.79|91.99|0
1637627700000|2021-11-23 00:35:00|95.08|92.28|94.79|91.99|95.16|92.36|94.71|91.91|0
1637628000000|2021-11-23 00:40:00|94.86|92.06|95.08|92.28|95.15|92.35|94.86|92.06|0
1637628300000|2021-11-23 00:45:00|95.15|92.35|94.78|91.98|95.15|92.35|94.71|91.91|0
1637628600000|2021-11-23 00:50:00|94.86|92.06|94.49|91.69|94.86|92.06|94.41|91.61|0
1637628900000|2021-11-23 00:55:00|94.56|91.76|94.63|91.83|94.71|91.91|94.49|91.69|0
1637629200000|2021-11-23 01:00:00|94.71|91.91|94.59|91.79|95|92.2|94.56|91.76|0
1637629500000|2021-11-23 01:05:00|94.63|91.83|94.48|91.68|94.78|91.98|94.34|91.54|0
1637629800000|2021-11-23 01:10:00|94.41|91.61|93.75|90.95|94.48|91.68|93.75|90.95|0
1637630100000|2021-11-23 01:15:00|93.67|90.87|93.53|90.73|93.67|90.87|93.16|90.36|0
1637630400000|2021-11-23 01:20:00|93.6|90.8|93.38|90.58|93.6|90.8|93.23|90.43|0
1637630700000|2021-11-23 01:25:00|93.31|90.51|93.45|90.65|93.67|90.87|93.31|90.51|0
1637631000000|2021-11-23 01:30:00|93.52|90.72|94.07|91.27|94.18|91.38|93.38|90.58|0
1637631300000|2021-11-23 01:35:00|94.03|91.23|94.25|91.45|94.33|91.53|93.89|91.09|0
1637631600000|2021-11-23 01:40:00|94.33|91.53|93.96|91.16|94.33|91.53|93.81|91.01|0
1637631900000|2021-11-23 01:45:00|93.88|91.08|93.23|90.43|93.92|91.12|92.86|90.06|0
1637632200000|2021-11-23 01:50:00|93.3|90.5|93.08|90.28|93.66|90.86|93.08|90.28|0
1637632500000|2021-11-23 01:55:00|93.01|90.21|93.3|90.5|93.37|90.57|92.86|90.06|0
1637632800000|2021-11-23 02:00:00|93.37|90.57|92.93|90.13|93.44|90.64|92.93|90.13|0
1637633100000|2021-11-23 02:05:00|92.64|89.84|92.71|89.91|93|90.2|92.42|89.62|0
1637633400000|2021-11-23 02:10:00|92.64|89.84|92.96|90.16|93.22|90.42|92.57|89.77|0
1637633700000|2021-11-23 02:15:00|93|90.2|92.85|90.05|93.29|90.49|92.85|90.05|0
1637634000000|2021-11-23 02:20:00|92.93|90.13|92.13|89.33|93.07|90.27|92.13|89.33|0
1637634300000|2021-11-23 02:25:00|92.05|89.25|91.62|88.82|92.2|89.4|91.33|88.53|0
1637634600000|2021-11-23 02:30:00|91.26|88.46|90.69|87.89|91.4|88.6|90.4|87.6|0
1637634900000|2021-11-23 02:35:00|90.76|87.96|91.26|88.46|91.33|88.53|90.61|87.81|0
1637635200000|2021-11-23 02:40:00|91.33|88.53|91.33|88.53|91.4|88.6|91.04|88.24|0
1637635500000|2021-11-23 02:45:00|91.4|88.6|91.11|88.31|91.4|88.6|90.97|88.17|0
1637635800000|2021-11-23 02:50:00|91.18|88.38|91.68|88.88|91.76|88.96|91.11|88.31|0
1637636100000|2021-11-23 02:55:00|91.76|88.96|92.33|89.53|92.48|89.68|91.76|88.96|0
1637636400000|2021-11-23 03:00:00|92.48|89.68|92.84|90.04|93.06|90.26|92.26|89.46|0
1637636700000|2021-11-23 03:05:00|92.91|90.11|92.47|89.67|92.91|90.11|92.26|89.46|0
1637637000000|2021-11-23 03:10:00|92.4|89.6|92.47|89.67|92.55|89.75|92.33|89.53|0
1637637300000|2021-11-23 03:15:00|92.55|89.75|92.47|89.67|92.84|90.04|92.4|89.6|0
1637637600000|2021-11-23 03:20:00|92.4|89.6|92.76|89.96|92.76|89.96|92.4|89.6|0
1637637900000|2021-11-23 03:25:00|92.69|89.89|92.83|90.03|93.12|90.32|92.69|89.89|0
1637638200000|2021-11-23 03:30:00|92.76|89.96|92.76|89.96|92.76|89.96|92.54|89.74|0
1637638500000|2021-11-23 03:35:00|92.72|89.92|92.47|89.67|92.76|89.96|92.47|89.67|0
1637638800000|2021-11-23 03:40:00|92.54|89.74|92.39|89.59|92.54|89.74|92.25|89.45|0
1637639100000|2021-11-23 03:45:00|92.46|89.66|92.14|89.34|92.46|89.66|91.88|89.08|0
1637639400000|2021-11-23 03:50:00|92.1|89.3|92.39|89.59|92.39|89.59|92.03|89.23|0
1637639700000|2021-11-23 03:55:00|92.35|89.55|92.31|89.51|92.53|89.73|92.24|89.44|0
1637640000000|2021-11-23 04:00:00|92.46|89.66|92.82|90.02|92.97|90.17|92.39|89.59|0
1637640300000|2021-11-23 04:05:00|92.89|90.09|92.53|89.73|93.04|90.24|92.53|89.73|0
1637640600000|2021-11-23 04:10:00|92.56|89.76|92.53|89.73|92.67|89.87|92.46|89.66|0
1637640900000|2021-11-23 04:15:00|92.6|89.8|92.45|89.65|92.74|89.94|92.38|89.58|0
1637641200000|2021-11-23 04:20:00|92.53|89.73|92.52|89.72|92.6|89.8|92.45|89.65|0
1637641500000|2021-11-23 04:25:00|92.56|89.76|92.52|89.72|92.67|89.87|92.45|89.65|0
1637641800000|2021-11-23 04:30:00|92.45|89.65|92.52|89.72|92.56|89.76|92.38|89.58|0
1637642100000|2021-11-23 04:35:00|92.48|89.68|92.66|89.86|92.77|89.97|92.45|89.65|0
1637642400000|2021-11-23 04:40:00|92.59|89.79|92.37|89.57|92.66|89.86|92.3|89.5|0
1637642700000|2021-11-23 04:45:00|92.45|89.65|92.59|89.79|92.66|89.86|92.45|89.65|0
1637643000000|2021-11-23 04:50:00|92.66|89.86|92.95|90.15|93.02|90.22|92.59|89.79|0
1637643300000|2021-11-23 04:55:00|92.99|90.19|93.17|90.37|93.39|90.59|92.99|90.19|0
1637643600000|2021-11-23 05:00:00|93.2|90.4|92.73|89.93|93.46|90.66|92.73|89.93|0
1637643900000|2021-11-23 05:05:00|92.66|89.86|92.8|90|92.87|90.07|92.66|89.86|0
1637644200000|2021-11-23 05:10:00|92.73|89.93|92.36|89.56|92.73|89.93|92.36|89.56|0
1637644500000|2021-11-23 05:15:00|92.29|89.49|92.15|89.35|92.36|89.56|92.15|89.35|0
1637644800000|2021-11-23 05:20:00|92.11|89.31|92|89.2|92.15|89.35|91.86|89.06|0
1637645100000|2021-11-23 05:25:00|92.07|89.27|91.71|88.91|92.07|89.27|91.64|88.84|0
1637645400000|2021-11-23 05:30:00|91.57|88.77|91.49|88.69|91.57|88.77|91.28|88.48|0
1637645700000|2021-11-23 05:35:00|91.56|88.76|91.28|88.48|91.56|88.76|90.99|88.19|0
1637646000000|2021-11-23 05:40:00|91.35|88.55|89.99|87.19|91.42|88.62|89.99|87.19|0
1637646300000|2021-11-23 05:45:00|89.85|87.05|90.27|87.47|90.41|87.61|89.85|87.05|0
1637646600000|2021-11-23 05:50:00|90.23|87.43|90.13|87.33|90.27|87.47|89.91|87.11|0
1637646900000|2021-11-23 05:55:00|90.2|87.4|90.7|87.9|90.7|87.9|90.13|87.33|0
1637647200000|2021-11-23 06:00:00|90.62|87.82|91.12|88.32|91.27|88.47|90.55|87.75|0
1637647500000|2021-11-23 06:05:00|91.2|88.4|91.27|88.47|91.55|88.75|91.19|88.39|0
1637647800000|2021-11-23 06:10:00|91.34|88.54|91.19|88.39|91.34|88.54|91.05|88.25|0
1637648100000|2021-11-23 06:15:00|91.16|88.36|90.76|87.96|91.19|88.39|90.76|87.96|0
1637648400000|2021-11-23 06:20:00|90.8|88|89.98|87.18|90.9|88.1|89.98|87.18|0
1637648700000|2021-11-23 06:25:00|90.05|87.25|89.72|86.92|90.4|87.6|89.62|86.82|0
1637649000000|2021-11-23 06:30:00|89.83|87.03|90.83|88.03|90.93|88.13|89.51|86.71|0
1637649300000|2021-11-23 06:35:00|90.76|87.96|90.54|87.74|90.76|87.96|90.11|87.31|0
1637649600000|2021-11-23 06:40:00|90.61|87.81|91.11|88.31|91.18|88.38|90.61|87.81|0
1637649900000|2021-11-23 06:45:00|91.15|88.35|90.97|88.17|91.4|88.6|90.9|88.1|0
1637650200000|2021-11-23 06:50:00|90.9|88.1|90.75|87.95|90.97|88.17|90.61|87.81|0
1637650500000|2021-11-23 06:55:00|90.68|87.88|90.96|88.16|91.11|88.31|90.5|87.7|0
1637650800000|2021-11-23 07:00:00|90.89|88.09|90.82|88.02|91.18|88.38|90.32|87.52|0
1637651100000|2021-11-23 07:05:00|90.68|87.88|88.41|85.61|90.68|87.88|88.27|85.47|0
1637651400000|2021-11-23 07:10:00|88.34|85.54|87.71|84.91|88.69|85.89|87.57|84.77|0
1637651700000|2021-11-23 07:15:00|87.64|84.84|87.98|85.18|88.34|85.54|87.57|84.77|0
1637652000000|2021-11-23 07:20:00|87.91|85.11|88.83|86.03|89.25|86.45|87.7|84.9|0
1637652300000|2021-11-23 07:25:00|88.68|85.88|88.65|85.85|89.04|86.24|88.26|85.46|0
1637652600000|2021-11-23 07:30:00|88.68|85.88|88.4|85.6|88.75|85.95|88.26|85.46|0
1637652900000|2021-11-23 07:35:00|88.33|85.53|87.7|84.9|88.54|85.74|86.87|84.07|0
1637653200000|2021-11-23 07:40:00|87.63|84.83|88.96|86.16|89.24|86.44|87.49|84.69|0
1637653500000|2021-11-23 07:45:00|88.89|86.09|88.68|85.88|89.03|86.23|88.47|85.67|0
1637653800000|2021-11-23 07:50:00|88.61|85.81|90.09|87.29|90.23|87.43|88.61|85.81|0
1637654100000|2021-11-23 07:55:00|90.23|87.43|90.65|87.85|91.15|88.35|89.75|86.95|0
1637654400000|2021-11-23 08:00:00|90.54|87.74|90.29|87.49|91.36|88.56|90.22|87.42|0
1637654700000|2021-11-23 08:05:00|90.06|87.66|89.88|87.48|90.06|87.66|89.1|86.7|0
1637655000000|2021-11-23 08:10:00|89.81|87.41|89.45|87.05|90.77|88.37|89.03|86.63|0
1637655300000|2021-11-23 08:15:00|89.59|87.19|89.24|86.84|90.3|87.9|89.1|86.7|0
1637655600000|2021-11-23 08:20:00|89.31|86.91|88.85|86.45|89.73|87.33|88.39|85.99|0
1637655900000|2021-11-23 08:25:00|88.88|86.48|87.55|85.15|88.95|86.55|87.41|85.01|0
1637656200000|2021-11-23 08:30:00|87.41|85.01|89.66|87.26|89.87|87.47|85.34|82.94|0
1637656500000|2021-11-23 08:35:00|89.73|87.33|90.29|87.89|90.93|88.53|89.66|87.26|0
1637656800000|2021-11-23 08:40:00|90.22|87.82|90.36|87.96|90.36|87.96|89.44|87.04|0
1637657100000|2021-11-23 08:45:00|90.22|87.82|89.3|86.9|90.71|88.31|89.09|86.69|0
1637657400000|2021-11-23 08:50:00|89.33|86.93|90.01|87.61|90.7|88.3|88.27|85.87|0
1637657700000|2021-11-23 08:55:00|90.08|87.68|90.54|88.14|90.57|88.17|89.44|87.04|0
1637658000000|2021-11-23 09:00:00|90.5|88.1|90.08|87.68|91.29|88.89|89.97|87.57|0
1637658300000|2021-11-23 09:05:00|89.97|87.57|89.65|87.25|90.22|87.82|89.51|87.11|0
1637658600000|2021-11-23 09:10:00|89.72|87.32|90|87.6|90|87.6|89.23|86.83|0
1637658900000|2021-11-23 09:15:00|89.93|87.53|91|88.6|91.28|88.88|89.58|87.18|0
1637659200000|2021-11-23 09:20:00|91.03|88.63|91.92|89.52|91.92|89.52|90.85|88.45|0
1637659500000|2021-11-23 09:25:00|91.85|89.45|90.92|88.52|91.85|89.45|90.85|88.45|0
1637659800000|2021-11-23 09:30:00|90.99|88.59|90.92|88.52|91.42|89.02|90.56|88.16|0
1637660100000|2021-11-23 09:35:00|90.99|88.59|91.85|89.45|92.28|89.88|90.85|88.45|0
1637660400000|2021-11-23 09:40:00|91.78|89.38|91.92|89.52|92.35|89.95|91.77|89.37|0
1637660700000|2021-11-23 09:45:00|91.85|89.45|92.64|90.24|93.65|91.25|91.85|89.45|0
1637661000000|2021-11-23 09:50:00|92.78|90.38|92.35|89.95|93.14|90.74|92.27|89.87|0
1637661300000|2021-11-23 09:55:00|92.42|90.02|93.14|90.74|93.14|90.74|92.35|89.95|0
1637661600000|2021-11-23 10:00:00|93.21|90.81|93.36|90.96|93.65|91.25|93.14|90.74|0
1637661900000|2021-11-23 10:05:00|93.43|91.03|93.35|90.95|93.65|91.25|93.21|90.81|0
1637662200000|2021-11-23 10:10:00|93.43|91.03|93.93|91.53|94.08|91.68|93.35|90.95|0
1637662500000|2021-11-23 10:15:00|94.01|91.61|94.15|91.75|94.52|92.12|93.93|91.53|0
1637662800000|2021-11-23 10:20:00|94.19|91.79|93.93|91.53|94.26|91.86|93.93|91.53|0
1637663100000|2021-11-23 10:25:00|94|91.6|93.71|91.31|94.11|91.71|93.64|91.24|0
1637663400000|2021-11-23 10:30:00|93.78|91.38|93.42|91.02|93.86|91.46|93.27|90.87|0
1637663700000|2021-11-23 10:35:00|93.49|91.09|93.64|91.24|93.96|91.56|93.42|91.02|0
1637664000000|2021-11-23 10:40:00|93.71|91.31|94.11|91.71|94.51|92.11|93.71|91.31|0
1637664300000|2021-11-23 10:45:00|94.22|91.82|93.27|90.87|94.22|91.82|93.27|90.87|0
1637664600000|2021-11-23 10:50:00|93.3|90.9|93.85|91.45|94|91.6|93.27|90.87|0
1637664900000|2021-11-23 10:55:00|93.81|91.41|93.05|90.65|94.07|91.67|93.05|90.65|0
1637665200000|2021-11-23 11:00:00|93.27|90.87|92.61|90.21|93.56|91.16|92.32|89.92|0
1637665500000|2021-11-23 11:05:00|92.65|90.25|92.11|89.71|93.05|90.65|92.11|89.71|0
1637665800000|2021-11-23 11:10:00|92.04|89.64|91.6|89.2|92.04|89.64|91.25|88.85|0
1637666100000|2021-11-23 11:15:00|91.82|89.42|91.96|89.56|92.03|89.63|90.96|88.56|0
1637666400000|2021-11-23 11:20:00|92.03|89.63|92.1|89.7|92.82|90.42|91.96|89.56|0
1637666700000|2021-11-23 11:25:00|92.17|89.77|92.68|90.28|92.97|90.57|91.96|89.56|0
1637667000000|2021-11-23 11:30:00|92.75|90.35|92.1|89.7|93.44|91.04|90.98|88.58|0
1637667300000|2021-11-23 11:35:00|92.03|89.63|92.53|90.13|92.53|90.13|91.95|89.55|0
1637667600000|2021-11-23 11:40:00|92.46|90.06|92.53|90.13|92.74|90.34|92.31|89.91|0
1637667900000|2021-11-23 11:45:00|92.6|90.2|93.03|90.63|93.36|90.96|92.6|90.2|0
1637668200000|2021-11-23 11:50:00|93.1|90.7|93.76|91.36|93.83|91.43|93.1|90.7|0
1637668500000|2021-11-23 11:55:00|93.68|91.28|91.09|88.69|94.12|91.72|91.02|88.62|0
1637668800000|2021-11-23 12:00:00|91.2|88.8|91.23|88.83|91.45|89.05|91.16|88.76|0
1637669100000|2021-11-23 12:05:00|91.09|88.69|92.03|89.63|92.39|89.99|91.09|88.69|0
1637669400000|2021-11-23 12:10:00|91.88|89.48|91.34|88.94|91.88|89.48|91.12|88.72|0
1637669700000|2021-11-23 12:15:00|91.37|88.97|90.69|88.29|91.37|88.97|90.65|88.25|0
1637670000000|2021-11-23 12:20:00|90.58|88.18|91.37|88.97|91.81|89.41|90.58|88.18|0
1637670300000|2021-11-23 12:25:00|91.44|89.04|90.72|88.32|91.59|89.19|90.72|88.32|0
1637670600000|2021-11-23 12:30:00|90.65|88.25|90.61|88.21|90.72|88.32|89.93|87.53|0
1637670900000|2021-11-23 12:35:00|90.58|88.18|90.97|88.57|91.15|88.75|90.58|88.18|0
1637671200000|2021-11-23 12:40:00|91.01|88.61|91.08|88.68|91.29|88.89|90.82|88.42|0
1637671500000|2021-11-23 12:45:00|91.15|88.75|90.36|87.96|91.22|88.82|90.32|87.92|0
1637671800000|2021-11-23 12:50:00|90.29|87.89|90.71|88.31|90.86|88.46|90.14|87.74|0
1637672100000|2021-11-23 12:55:00|90.61|88.21|90.71|88.31|90.93|88.53|90.5|88.1|0
1637672400000|2021-11-23 13:00:00|90.64|88.24|91.5|89.1|91.5|89.1|90.5|88.1|0
1637672700000|2021-11-23 13:05:00|91.43|89.03|90.93|88.53|91.72|89.32|90.85|88.45|0
1637673000000|2021-11-23 13:10:00|90.78|88.38|91|88.6|91.07|88.67|90.71|88.31|0
1637673300000|2021-11-23 13:15:00|91.14|88.74|91.35|88.95|91.5|89.1|91|88.6|0
1637673600000|2021-11-23 13:20:00|91.43|89.03|91.21|88.81|91.57|89.17|90.71|88.31|0
1637673900000|2021-11-23 13:25:00|91.28|88.88|91.71|89.31|91.71|89.31|90.99|88.59|0
1637674200000|2021-11-23 13:30:00|91.64|89.24|91.35|88.95|91.78|89.38|90.92|88.52|0
1637674500000|2021-11-23 13:35:00|91.42|89.02|91.78|89.38|91.93|89.53|91.35|88.95|0
1637674800000|2021-11-23 13:40:00|91.71|89.31|91.93|89.53|92.22|89.82|91.42|89.02|0
1637675100000|2021-11-23 13:45:00|91.85|89.45|91.74|89.34|92.14|89.74|91.63|89.23|0
1637675400000|2021-11-23 13:50:00|91.78|89.38|91.42|89.02|92.14|89.74|91.34|88.94|0
1637675700000|2021-11-23 13:55:00|91.34|88.94|91.45|89.05|91.78|89.38|91.34|88.94|0
1637676000000|2021-11-23 14:00:00|91.49|89.09|91.7|89.3|91.78|89.38|91.27|88.87|0
1637676300000|2021-11-23 14:05:00|91.63|89.23|91.27|88.87|91.77|89.37|91.27|88.87|0
1637676600000|2021-11-23 14:10:00|91.41|89.01|91.7|89.3|91.77|89.37|91.34|88.94|0
1637676900000|2021-11-23 14:15:00|91.77|89.37|91.63|89.23|91.77|89.37|91.41|89.01|0
1637677200000|2021-11-23 14:20:00|91.55|89.15|91.77|89.37|91.77|89.37|91.55|89.15|0
1637677500000|2021-11-23 14:25:00|91.7|89.3|90.69|88.29|91.7|89.3|90.54|88.14|0
1637677800000|2021-11-23 14:30:00|90.83|88.43|89.04|86.64|92.13|89.73|89.04|86.64|0
1637678100000|2021-11-23 14:35:00|88.83|86.43|90.25|87.85|90.75|88.35|88.27|85.87|0
1637678400000|2021-11-23 14:40:00|90.04|87.64|92.27|89.87|93|90.6|89.9|87.5|0
1637678700000|2021-11-23 14:45:00|92.2|89.8|94.54|92.14|95.13|92.73|92.2|89.8|0
1637679000000|2021-11-23 14:50:00|94.39|91.99|95.5|93.1|95.73|93.33|94.02|91.62|0
1637679300000|2021-11-23 14:55:00|95.58|93.18|93.72|91.32|96.75|94.35|93.17|90.77|0
1637679600000|2021-11-23 15:00:00|93.5|91.1|91.45|89.05|93.94|91.54|90.95|88.55|0
1637679900000|2021-11-23 15:05:00|91.38|88.98|88.08|85.68|91.75|89.35|87.38|84.98|0
1637680200000|2021-11-23 15:10:00|88.23|85.83|88.08|85.68|89.51|87.11|87.1|84.7|0
1637680500000|2021-11-23 15:15:00|88.44|86.04|88.65|86.25|89.58|87.18|88.22|85.82|0
1637680800000|2021-11-23 15:20:00|88.97|86.57|88.01|85.61|88.97|86.57|87.59|85.19|0
1637681100000|2021-11-23 15:25:00|87.94|85.54|87.87|85.47|89.85|87.45|87.45|85.05|0
1637681400000|2021-11-23 15:30:00|87.45|85.05|88.01|85.61|89.42|87.02|87.24|84.84|0
1637681700000|2021-11-23 15:35:00|87.94|85.54|87.38|84.98|88.36|85.96|86.75|84.35|0
1637682000000|2021-11-23 15:40:00|87.45|85.05|86.82|84.42|87.94|85.54|86.75|84.35|0
1637682300000|2021-11-23 15:45:00|86.75|84.35|88.21|85.81|88.42|86.02|86.69|84.29|0
1637682600000|2021-11-23 15:50:00|88.14|85.74|86.81|84.41|88.77|86.37|86.81|84.41|0
1637682900000|2021-11-23 15:55:00|86.88|84.48|85.5|83.1|86.88|84.48|85.43|83.03|0
1637683200000|2021-11-23 16:00:00|85.57|83.17|85.36|82.96|86.33|83.93|83.83|81.43|0
1637683500000|2021-11-23 16:05:00|85.23|82.83|86.26|83.86|86.39|83.99|84.81|82.41|0
1637683800000|2021-11-23 16:10:00|86.39|83.99|89.38|86.98|89.74|87.34|86.26|83.86|0
1637684100000|2021-11-23 16:15:00|89.24|86.84|89.66|87.26|90.8|88.4|89.1|86.7|0
1637684400000|2021-11-23 16:20:00|89.59|87.19|90.16|87.76|90.23|87.83|89.45|87.05|0
1637684700000|2021-11-23 16:25:00|90.09|87.69|90.94|88.54|92.02|89.62|90.09|87.69|0
1637685000000|2021-11-23 16:30:00|90.8|88.4|89.52|87.12|92.16|89.76|89.52|87.12|0
1637685300000|2021-11-23 16:35:00|89.59|87.19|90.72|88.32|91.15|88.75|88.74|86.34|0
1637685600000|2021-11-23 16:40:00|90.8|88.4|89.16|86.76|91.29|88.89|89.16|86.76|0
1637685900000|2021-11-23 16:45:00|89.23|86.83|92.07|89.67|92.35|89.95|88.74|86.34|0
1637686200000|2021-11-23 16:50:00|92.14|89.74|88.13|85.73|92.64|90.24|88.13|85.73|0
1637686500000|2021-11-23 16:55:00|88.27|85.87|88.13|85.73|88.97|86.57|87.78|85.38|0
1637686800000|2021-11-23 17:00:00|87.99|85.59|86.24|83.84|88.55|86.15|85.83|83.43|0
1637687100000|2021-11-23 17:05:00|85.96|83.56|86.66|84.26|87.07|84.67|85.83|83.43|0
1637687400000|2021-11-23 17:10:00|86.86|84.46|85.27|82.87|87.63|85.23|85.27|82.87|0
1637687700000|2021-11-23 17:15:00|85.55|83.15|86.58|84.18|86.86|84.46|85.41|83.01|0
1637688000000|2021-11-23 17:20:00|86.65|84.25|88.4|86|88.4|86|86.44|84.04|0
1637688300000|2021-11-23 17:25:00|88.47|86.07|88.47|86.07|89.32|86.92|87.98|85.58|0
1637688600000|2021-11-23 17:30:00|88.4|86|87.98|85.58|89.46|87.06|87.91|85.51|0
1637688900000|2021-11-23 17:35:00|88.05|85.65|88.26|85.86|89.03|86.63|88.05|85.65|0
1637689200000|2021-11-23 17:40:00|88.33|85.93|87.2|84.8|88.82|86.42|86.92|84.52|0
1637689500000|2021-11-23 17:45:00|87.13|84.73|87.41|85.01|88.04|85.64|86.71|84.31|0
1637689800000|2021-11-23 17:50:00|87.34|84.94|86.71|84.31|87.97|85.57|86.71|84.31|0
1637690100000|2021-11-23 17:55:00|86.64|84.24|86.16|83.76|86.99|84.59|85.54|83.14|0
1637690400000|2021-11-23 18:00:00|86.09|83.69|86.71|84.31|87.41|85.01|85.47|83.07|0
1637690700000|2021-11-23 18:05:00|86.57|84.17|86.5|84.1|87.2|84.8|86.15|83.75|0
1637691000000|2021-11-23 18:10:00|86.36|83.96|87.86|85.46|88.07|85.67|84.9|82.5|0
1637691300000|2021-11-23 18:15:00|88|85.6|86.47|84.07|88.42|86.02|86.4|84|0
1637691600000|2021-11-23 18:20:00|86.61|84.21|87.65|85.25|88.13|85.73|86.61|84.21|0
1637691900000|2021-11-23 18:25:00|87.58|85.18|87.43|85.03|88.55|86.15|87.09|84.69|0
1637692200000|2021-11-23 18:30:00|87.37|84.97|86.39|83.99|87.37|84.97|86.33|83.93|0
1637692500000|2021-11-23 18:35:00|86.6|84.2|86.88|84.48|87.29|84.89|86.05|83.65|0
1637692800000|2021-11-23 18:40:00|86.95|84.55|86.53|84.13|87.57|85.17|86.46|84.06|0
1637693100000|2021-11-23 18:45:00|86.39|83.99|88.55|86.15|89.18|86.78|86.39|83.99|0
1637693400000|2021-11-23 18:50:00|88.62|86.22|91.31|88.91|91.31|88.91|88.62|86.22|0
1637693700000|2021-11-23 18:55:00|91.24|88.84|89.67|87.27|91.53|89.13|89.32|86.92|0
1637694000000|2021-11-23 19:00:00|89.74|87.34|89.28|86.88|90.81|88.41|89.18|86.78|0
1637694300000|2021-11-23 19:05:00|89.32|86.92|90.02|87.62|90.59|88.19|89.1|86.7|0
1637694600000|2021-11-23 19:10:00|89.95|87.55|89.74|87.34|90.45|88.05|89.56|87.16|0
1637694900000|2021-11-23 19:15:00|89.88|87.48|87.84|85.44|89.88|87.48|87.7|85.3|0
1637695200000|2021-11-23 19:20:00|87.91|85.51|88.96|86.56|89.74|87.34|87.91|85.51|0
1637695500000|2021-11-23 19:25:00|88.89|86.49|89.03|86.63|89.95|87.55|88.75|86.35|0
1637695800000|2021-11-23 19:30:00|88.96|86.56|88.11|85.71|89.95|87.55|87.76|85.36|0
1637696100000|2021-11-23 19:35:00|88.25|85.85|89.09|86.69|90.01|87.61|88.18|85.78|0
1637696400000|2021-11-23 19:40:00|89.16|86.76|90.15|87.75|90.15|87.75|88.95|86.55|0
1637696700000|2021-11-23 19:45:00|90.08|87.68|92.88|90.48|93.03|90.63|89.83|87.43|0
1637697000000|2021-11-23 19:50:00|92.96|90.56|90.87|88.47|92.96|90.56|89.23|86.83|0
1637697300000|2021-11-23 19:55:00|90.8|88.4|90.66|88.26|91.38|88.98|89.87|87.47|0
1637697600000|2021-11-23 20:00:00|90.73|88.33|89.61|87.21|90.8|88.4|89.01|86.61|0
1637697900000|2021-11-23 20:05:00|89.87|87.47|91.38|88.98|91.59|89.19|89.87|87.47|0
1637698200000|2021-11-23 20:10:00|91.3|88.9|91.09|88.69|91.3|88.9|90.44|88.04|0
1637698500000|2021-11-23 20:15:00|91.23|88.83|89.65|87.25|91.59|89.19|89.65|87.25|0
1637698800000|2021-11-23 20:20:00|89.86|87.46|89.93|87.53|90.22|87.82|89.29|86.89|0
1637699100000|2021-11-23 20:25:00|90.07|87.67|89.71|87.31|91.23|88.83|89.64|87.24|0
1637699400000|2021-11-23 20:30:00|89.64|87.24|90.18|87.78|91.15|88.75|89.64|87.24|0
1637699700000|2021-11-23 20:35:00|90.21|87.81|91.29|88.89|91.95|89.55|89.71|87.31|0
1637700000000|2021-11-23 20:40:00|91.44|89.04|91.87|89.47|92.46|90.06|91.37|88.97|0
1637700300000|2021-11-23 20:45:00|91.8|89.4|90.86|88.46|92.16|89.76|90.5|88.1|0
1637700600000|2021-11-23 20:50:00|91.44|89.04|91.17|88.77|94.43|92.03|90.84|88.44|0
1637700900000|2021-11-23 20:55:00|91.13|88.73|92.55|90.15|93.14|90.74|90.7|88.3|0
1637701200000|2021-11-23 21:00:00|91.9|89.5|91.02|88.62|92.19|89.79|91.02|88.62|0
1637701500000|2021-11-23 21:05:00|91.1|88.7|90.66|88.26|91.39|88.99|90.59|88.19|0
1637701800000|2021-11-23 21:10:00|90.59|88.19|90.08|87.68|90.95|88.55|90.08|87.68|0
1637702100000|2021-11-23 21:15:00|90.5|87.7|90.93|88.13|91.29|88.49|90.43|87.63|0
1637702400000|2021-11-23 21:20:00|91|88.2|90.64|87.84|91.29|88.49|90.64|87.84|0
1637702700000|2021-11-23 21:25:00|90.89|88.09|91|88.2|91.07|88.27|90.64|87.84|0
1637703000000|2021-11-23 21:30:00|91.14|88.34|91.21|88.41|91.29|88.49|90.85|88.05|0
1637703300000|2021-11-23 21:35:00|91.29|88.49|91.14|88.34|91.5|88.7|91.14|88.34|0
1637703600000|2021-11-23 21:40:00|91.21|88.41|91.61|88.81|91.72|88.92|91.21|88.41|0
1637703900000|2021-11-23 21:45:00|91.65|88.85|91.64|88.84|91.72|88.92|91.5|88.7|0
1637704200000|2021-11-23 21:50:00|91.57|88.77|91.57|88.77|91.93|89.13|91.57|88.77|0
1637704500000|2021-11-23 21:55:00|91.61|88.81|91.82|89.02|91.93|89.13|91.57|88.77|0
1637704800000|2021-11-23 22:00:00|91.89|89.09|91.73|88.93|91.89|89.09|91.72|88.92|0
1637705100000|2021-11-23 22:05:00|91.79|88.99|91.73|88.93|91.79|88.99|91.67|88.87|0
1637705400000|2021-11-23 22:10:00|91.75|88.95|91.69|88.89|91.77|88.97|91.69|88.89|0
1637705700000|2021-11-23 22:15:00|91.76|88.96|91.76|88.96|91.76|88.96|91.74|88.94|0
1637706000000|2021-11-23 22:20:00|91.78|88.98|91.84|89.04|91.84|89.04|91.78|88.98|0
1637706300000|2021-11-23 22:25:00|91.87|89.07|91.92|89.12|91.92|89.12|91.77|88.97|0
1637706600000|2021-11-23 22:30:00|91.84|89.04|91.92|89.12|91.92|89.12|91.84|89.04|0
1637706900000|2021-11-23 22:35:00|91.83|89.03|91.85|89.05|91.85|89.05|91.77|88.97|0
1637707200000|2021-11-23 22:40:00|91.82|89.02|91.76|88.96|91.87|89.07|91.6|88.8|0
1637707500000|2021-11-23 22:45:00|91.77|88.97|91.7|88.9|91.77|88.97|91.7|88.9|0
1637707800000|2021-11-23 22:50:00|91.76|88.96|91.76|88.96|91.76|88.96|91.75|88.95|0
1637708100000|2021-11-23 22:55:00|91.77|88.97|91.75|88.95|91.82|89.02|91.75|88.95|0
1637708400000|2021-11-23 23:00:00|92.17|89.37|91.77|88.97|92.35|89.55|91.77|88.97|0
1637708700000|2021-11-23 23:05:00|91.84|89.04|91.33|88.53|91.91|89.11|91.19|88.39|0
1637709000000|2021-11-23 23:10:00|91.4|88.6|91.65|88.85|91.65|88.85|91.26|88.46|0
1637709300000|2021-11-23 23:15:00|91.69|88.89|92.27|89.47|92.27|89.47|91.69|88.89|0
1637709600000|2021-11-23 23:20:00|92.35|89.55|92.2|89.4|92.35|89.55|92.16|89.36|0
1637709900000|2021-11-23 23:25:00|92.34|89.54|92.2|89.4|92.49|89.69|92.2|89.4|0
1637710200000|2021-11-23 23:30:00|92.27|89.47|91.54|88.74|92.27|89.47|91.47|88.67|0
1637710500000|2021-11-23 23:35:00|91.4|88.6|91.39|88.59|91.54|88.74|91.32|88.52|0
1637710800000|2021-11-23 23:40:00|91.32|88.52|91.54|88.74|91.54|88.74|91.18|88.38|0
1637711100000|2021-11-23 23:45:00|91.46|88.66|91.32|88.52|91.75|88.95|91.25|88.45|0
1637711400000|2021-11-23 23:50:00|91.25|88.45|91.17|88.37|91.25|88.45|91.03|88.23|0
1637711700000|2021-11-23 23:55:00|91.13|88.33|91.1|88.3|91.32|88.52|90.88|88.08|0
1637712000000|2021-11-24 00:00:00|91.17|88.37|92.26|89.46|92.4|89.6|91.17|88.37|0
1637712300000|2021-11-24 00:05:00|92.33|89.53|92.26|89.46|92.62|89.82|92.18|89.38|0
1637712600000|2021-11-24 00:10:00|92.33|89.53|92.4|89.6|92.62|89.82|92.33|89.53|0
1637712900000|2021-11-24 00:15:00|92.47|89.67|92.18|89.38|92.62|89.82|92.18|89.38|0
1637713200000|2021-11-24 00:20:00|92.11|89.31|91.89|89.09|92.25|89.45|91.89|89.09|0
1637713500000|2021-11-24 00:25:00|91.96|89.16|92.18|89.38|92.18|89.38|91.81|89.01|0
1637713800000|2021-11-24 00:30:00|92.11|89.31|91.74|88.94|92.18|89.38|91.67|88.87|0
1637714100000|2021-11-24 00:35:00|91.67|88.87|91.59|88.79|91.81|89.01|91.52|88.72|0
1637714400000|2021-11-24 00:40:00|91.67|88.87|91.52|88.72|91.96|89.16|91.52|88.72|0
1637714700000|2021-11-24 00:45:00|91.59|88.79|91.52|88.72|91.66|88.86|91.45|88.65|0
1637715000000|2021-11-24 00:50:00|91.45|88.65|92.1|89.3|92.1|89.3|91.37|88.57|0
1637715300000|2021-11-24 00:55:00|92.17|89.37|91.88|89.08|92.17|89.37|91.88|89.08|0
1637715600000|2021-11-24 01:00:00|91.95|89.15|92.02|89.22|92.61|89.81|91.88|89.08|0
1637715900000|2021-11-24 01:05:00|91.95|89.15|91.95|89.15|92.17|89.37|91.95|89.15|0
1637716200000|2021-11-24 01:10:00|91.87|89.07|91.87|89.07|92.02|89.22|91.87|89.07|0
1637716500000|2021-11-24 01:15:00|91.95|89.15|92.49|89.69|92.6|89.8|91.95|89.15|0
1637716800000|2021-11-24 01:20:00|92.53|89.73|92.38|89.58|92.67|89.87|92.31|89.51|0
1637717100000|2021-11-24 01:25:00|92.53|89.73|92.52|89.72|92.6|89.8|92.23|89.43|0
1637717400000|2021-11-24 01:30:00|92.45|89.65|92.74|89.94|92.82|90.02|92.45|89.65|0
1637717700000|2021-11-24 01:35:00|92.67|89.87|92.52|89.72|92.89|90.09|92.38|89.58|0
1637718000000|2021-11-24 01:40:00|92.45|89.65|92.45|89.65|92.52|89.72|92.3|89.5|0
1637718300000|2021-11-24 01:45:00|92.52|89.72|92.52|89.72|92.67|89.87|92.45|89.65|0
1637718600000|2021-11-24 01:50:00|92.59|89.79|92.74|89.94|92.74|89.94|92.59|89.79|0
1637718900000|2021-11-24 01:55:00|92.66|89.86|92.52|89.72|92.74|89.94|92.37|89.57|0
1637719200000|2021-11-24 02:00:00|92.44|89.64|91.42|88.62|92.44|89.64|91.28|88.48|0
1637719500000|2021-11-24 02:05:00|91.35|88.55|91.31|88.51|91.71|88.91|91.2|88.4|0
1637719800000|2021-11-24 02:10:00|91.28|88.48|91.06|88.26|91.49|88.69|91.02|88.22|0
1637720100000|2021-11-24 02:15:00|91.13|88.33|91.2|88.4|91.27|88.47|91.06|88.26|0
1637720400000|2021-11-24 02:20:00|91.13|88.33|90.98|88.18|91.34|88.54|90.98|88.18|0
1637720700000|2021-11-24 02:25:00|91.05|88.25|91.2|88.4|91.42|88.62|90.98|88.18|0
1637721000000|2021-11-24 02:30:00|91.13|88.33|91.41|88.61|91.49|88.69|91.13|88.33|0
1637721300000|2021-11-24 02:35:00|91.34|88.54|91.37|88.57|91.49|88.69|91.27|88.47|0
1637721600000|2021-11-24 02:40:00|91.41|88.61|91.27|88.47|91.48|88.68|91.12|88.32|0
1637721900000|2021-11-24 02:45:00|91.23|88.43|91.19|88.39|91.34|88.54|91.19|88.39|0
1637722200000|2021-11-24 02:50:00|91.26|88.46|91.33|88.53|91.48|88.68|91.19|88.39|0
1637722500000|2021-11-24 02:55:00|91.26|88.46|91.26|88.46|91.33|88.53|91.12|88.32|0
1637722800000|2021-11-24 03:00:00|91.3|88.5|90.11|87.31|91.41|88.61|90.11|87.31|0
1637723100000|2021-11-24 03:05:00|89.96|87.16|90.18|87.38|90.32|87.52|89.82|87.02|0
1637723400000|2021-11-24 03:10:00|90.11|87.31|90.32|87.52|90.39|87.59|90.03|87.23|0
1637723700000|2021-11-24 03:15:00|90.39|87.59|90.46|87.66|90.61|87.81|90.32|87.52|0
1637724000000|2021-11-24 03:20:00|90.5|87.7|90.75|87.95|90.89|88.09|90.46|87.66|0
1637724300000|2021-11-24 03:25:00|90.68|87.88|91.11|88.31|91.18|88.38|90.68|87.88|0
1637724600000|2021-11-24 03:30:00|91.03|88.23|90.89|88.09|91.11|88.31|90.89|88.09|0
1637724900000|2021-11-24 03:35:00|90.82|88.02|90.89|88.09|91.18|88.38|90.82|88.02|0
1637725200000|2021-11-24 03:40:00|90.82|88.02|90.67|87.87|90.89|88.09|90.67|87.87|0
1637725500000|2021-11-24 03:45:00|90.6|87.8|90.52|87.72|90.6|87.8|90.45|87.65|0
1637725800000|2021-11-24 03:50:00|90.45|87.65|90.67|87.87|90.81|88.01|90.45|87.65|0
1637726100000|2021-11-24 03:55:00|90.74|87.94|90.59|87.79|90.74|87.94|90.52|87.72|0
1637726400000|2021-11-24 04:00:00|90.52|87.72|90.09|87.29|90.59|87.79|90.09|87.29|0
1637726700000|2021-11-24 04:05:00|90.02|87.22|89.94|87.14|90.02|87.22|89.66|86.86|0
1637727000000|2021-11-24 04:10:00|90.02|87.22|89.16|86.36|90.02|87.22|89.16|86.36|0
1637727300000|2021-11-24 04:15:00|89.23|86.43|89.4|86.6|89.4|86.6|89.09|86.29|0
1637727600000|2021-11-24 04:20:00|89.37|86.57|89.22|86.42|89.44|86.64|89.08|86.28|0
1637727900000|2021-11-24 04:25:00|89.3|86.5|89.58|86.78|89.58|86.78|89.22|86.42|0
1637728200000|2021-11-24 04:30:00|89.51|86.71|89.51|86.71|89.65|86.85|89.36|86.56|0
1637728500000|2021-11-24 04:35:00|89.58|86.78|89.72|86.92|89.86|87.06|89.51|86.71|0
1637728800000|2021-11-24 04:40:00|89.68|86.88|89.72|86.92|89.86|87.06|89.68|86.88|0
1637729100000|2021-11-24 04:45:00|89.65|86.85|89.86|87.06|89.86|87.06|89.5|86.7|0
1637729400000|2021-11-24 04:50:00|89.93|87.13|89.86|87.06|90|87.2|89.79|86.99|0
1637729700000|2021-11-24 04:55:00|89.93|87.13|89.71|86.91|89.93|87.13|89.64|86.84|0
1637730000000|2021-11-24 05:00:00|89.64|86.84|90.14|87.34|90.21|87.41|89.64|86.84|0
1637730300000|2021-11-24 05:05:00|90.21|87.41|90.21|87.41|90.43|87.63|90.14|87.34|0
1637730600000|2021-11-24 05:10:00|90.25|87.45|90.64|87.84|90.64|87.84|90.07|87.27|0
1637730900000|2021-11-24 05:15:00|90.6|87.8|90.57|87.77|90.86|88.06|90.5|87.7|0
1637731200000|2021-11-24 05:20:00|90.6|87.8|90.57|87.77|90.75|87.95|90.5|87.7|0
1637731500000|2021-11-24 05:25:00|90.6|87.8|90.85|88.05|90.93|88.13|90.46|87.66|0
1637731800000|2021-11-24 05:30:00|90.93|88.13|91.72|88.92|91.9|89.1|90.93|88.13|0
1637732100000|2021-11-24 05:35:00|91.65|88.85|91.72|88.92|91.79|88.99|91.54|88.74|0
1637732400000|2021-11-24 05:40:00|91.79|88.99|92.01|89.21|92.01|89.21|91.65|88.85|0
1637732700000|2021-11-24 05:45:00|91.97|89.17|91.93|89.13|92.19|89.39|91.86|89.06|0
1637733000000|2021-11-24 05:50:00|91.86|89.06|92.37|89.57|92.44|89.64|91.79|88.99|0
1637733300000|2021-11-24 05:55:00|92.3|89.5|92.59|89.79|92.59|89.79|92.26|89.46|0
1637733600000|2021-11-24 06:00:00|92.52|89.72|93.03|90.23|93.1|90.3|92.37|89.57|0
1637733900000|2021-11-24 06:05:00|92.95|90.15|92.66|89.86|92.95|90.15|92.37|89.57|0
1637734200000|2021-11-24 06:10:00|92.62|89.82|92.8|90|92.88|90.08|92.59|89.79|0
1637734500000|2021-11-24 06:15:00|92.88|90.08|93.02|90.22|93.17|90.37|92.88|90.08|0
1637734800000|2021-11-24 06:20:00|93.13|90.33|93.09|90.29|93.17|90.37|93.02|90.22|0
1637735100000|2021-11-24 06:25:00|93.02|90.22|93.17|90.37|93.17|90.37|92.87|90.07|0
1637735400000|2021-11-24 06:30:00|93.24|90.44|93.24|90.44|93.31|90.51|93.02|90.22|0
1637735700000|2021-11-24 06:35:00|93.16|90.36|93.46|90.66|93.46|90.66|93.16|90.36|0
1637736000000|2021-11-24 06:40:00|93.38|90.58|93.53|90.73|93.75|90.95|93.31|90.51|0
1637736300000|2021-11-24 06:45:00|93.46|90.66|93.05|90.25|93.53|90.73|93.01|90.21|0
1637736600000|2021-11-24 06:50:00|93.09|90.29|93.16|90.36|93.31|90.51|93.01|90.21|0
1637736900000|2021-11-24 06:55:00|93.23|90.43|93.16|90.36|93.6|90.8|93.16|90.36|0
1637737200000|2021-11-24 07:00:00|93.38|90.58|93.45|90.65|93.67|90.87|93.16|90.36|0
1637737500000|2021-11-24 07:05:00|93.48|90.68|93.59|90.79|93.74|90.94|93.45|90.65|0
1637737800000|2021-11-24 07:10:00|93.67|90.87|93|90.2|93.67|90.87|92.93|90.13|0
1637738100000|2021-11-24 07:15:00|93.08|90.28|92.78|89.98|93.08|90.28|92.64|89.84|0
1637738400000|2021-11-24 07:20:00|92.71|89.91|92.49|89.69|92.78|89.98|92.34|89.54|0
1637738700000|2021-11-24 07:25:00|92.42|89.62|92.2|89.4|92.63|89.83|92.01|89.21|0
1637739000000|2021-11-24 07:30:00|92.27|89.47|91.47|88.67|92.27|89.47|91.4|88.6|0
1637739300000|2021-11-24 07:35:00|91.39|88.59|91.83|89.03|91.9|89.1|91.25|88.45|0
1637739600000|2021-11-24 07:40:00|91.9|89.1|92.12|89.32|92.12|89.32|91.76|88.96|0
1637739900000|2021-11-24 07:45:00|92.08|89.28|91.61|88.81|92.08|89.28|91.61|88.81|0
1637740200000|2021-11-24 07:50:00|91.83|89.03|91.82|89.02|92.12|89.32|91.68|88.88|0
1637740500000|2021-11-24 07:55:00|91.75|88.95|91.68|88.88|91.82|89.02|91.39|88.59|0
1637740800000|2021-11-24 08:00:00|91.53|88.73|92.47|89.67|92.69|89.89|90.7|87.9|0
1637741100000|2021-11-24 08:05:00|92.2|89.8|91.69|89.29|92.49|90.09|91.69|89.29|0
1637741400000|2021-11-24 08:10:00|91.62|89.22|91.54|89.14|91.98|89.58|91.33|88.93|0
1637741700000|2021-11-24 08:15:00|91.47|89.07|92.49|90.09|92.49|90.09|91.47|89.07|0
1637742000000|2021-11-24 08:20:00|92.41|90.01|92.7|90.3|92.85|90.45|91.9|89.5|0
1637742300000|2021-11-24 08:25:00|92.63|90.23|92.19|89.79|92.78|90.38|91.68|89.28|0
1637742600000|2021-11-24 08:30:00|92.15|89.75|92.44|90.04|92.7|90.3|91.57|89.17|0
1637742900000|2021-11-24 08:35:00|92.41|90.01|92.12|89.72|92.52|90.12|91.9|89.5|0
1637743200000|2021-11-24 08:40:00|92.15|89.75|92.63|90.23|92.63|90.23|92.15|89.75|0
1637743500000|2021-11-24 08:45:00|92.55|90.15|92.48|90.08|92.84|90.44|92.26|89.86|0
1637743800000|2021-11-24 08:50:00|92.44|90.04|92.11|89.71|92.55|90.15|91.89|89.49|0
1637744100000|2021-11-24 08:55:00|92.15|89.75|92.11|89.71|92.26|89.86|91.82|89.42|0
1637744400000|2021-11-24 09:00:00|92.04|89.64|91.09|88.69|92.18|89.78|91.02|88.62|0
1637744700000|2021-11-24 09:05:00|91.02|88.62|91.53|89.13|91.67|89.27|90.73|88.33|0
1637745000000|2021-11-24 09:10:00|91.6|89.2|91.38|88.98|91.89|89.49|91.24|88.84|0
1637745300000|2021-11-24 09:15:00|91.31|88.91|91.67|89.27|91.74|89.34|90.8|88.4|0
1637745600000|2021-11-24 09:20:00|91.89|89.49|92.47|90.07|92.47|90.07|91.89|89.49|0
1637745900000|2021-11-24 09:25:00|92.54|90.14|92.39|89.99|92.83|90.43|92.17|89.77|0
1637746200000|2021-11-24 09:30:00|92.32|89.92|91.95|89.55|92.32|89.92|91.81|89.41|0
1637746500000|2021-11-24 09:35:00|91.88|89.48|91.08|88.68|91.88|89.48|90.79|88.39|0
1637746800000|2021-11-24 09:40:00|90.94|88.54|90.43|88.03|91.23|88.83|90.22|87.82|0
1637747100000|2021-11-24 09:45:00|90.51|88.11|90.5|88.1|90.58|88.18|89.72|87.32|0
1637747400000|2021-11-24 09:50:00|90.43|88.03|88.43|86.03|90.43|88.03|88.29|85.89|0
1637747700000|2021-11-24 09:55:00|88.36|85.96|88.79|86.39|89.39|86.99|88.01|85.61|0
1637748000000|2021-11-24 10:00:00|88.86|86.46|89.71|87.31|89.82|87.42|88.29|85.89|0
1637748300000|2021-11-24 10:05:00|89.78|87.38|89.21|86.81|89.85|87.45|89.07|86.67|0
1637748600000|2021-11-24 10:10:00|89|86.6|89.85|87.45|89.92|87.52|88.93|86.53|0
1637748900000|2021-11-24 10:15:00|89.81|87.41|90.28|87.88|90.64|88.24|89.81|87.41|0
1637749200000|2021-11-24 10:20:00|90.42|88.02|90.06|87.66|90.49|88.09|89.78|87.38|0
1637749500000|2021-11-24 10:25:00|90.13|87.73|89.67|87.27|90.17|87.77|89.63|87.23|0
1637749800000|2021-11-24 10:30:00|89.63|87.23|89.88|87.48|89.99|87.59|89.27|86.87|0
1637750100000|2021-11-24 10:35:00|89.92|87.52|89.34|86.94|90.06|87.66|89.24|86.84|0
1637750400000|2021-11-24 10:40:00|89.27|86.87|89.56|87.16|89.7|87.3|89.02|86.62|0
1637750700000|2021-11-24 10:45:00|89.45|87.05|88.49|86.09|89.98|87.58|88.49|86.09|0
1637751000000|2021-11-24 10:50:00|88.35|85.95|88.49|86.09|88.7|86.3|88.06|85.66|0
1637751300000|2021-11-24 10:55:00|88.56|86.16|87.57|85.17|88.56|86.16|87.53|85.13|0
1637751600000|2021-11-24 11:00:00|87.64|85.24|87.5|85.1|87.85|85.45|87.29|84.89|0
1637751900000|2021-11-24 11:05:00|87.57|85.17|87.57|85.17|87.85|85.45|87.29|84.89|0
1637752200000|2021-11-24 11:10:00|87.53|85.13|87.63|85.23|87.85|85.45|87.29|84.89|0
1637752500000|2021-11-24 11:15:00|87.56|85.16|90.69|88.29|90.98|88.58|87.12|84.72|0
1637752800000|2021-11-24 11:20:00|90.73|88.33|90.62|88.22|91.37|88.97|90.34|87.94|0
1637753100000|2021-11-24 11:25:00|90.55|88.15|90.76|88.36|90.98|88.58|90.48|88.08|0
1637753400000|2021-11-24 11:30:00|90.83|88.43|91.08|88.68|91.26|88.86|90.55|88.15|0
1637753700000|2021-11-24 11:35:00|91.12|88.72|91.55|89.15|91.55|89.15|91.12|88.72|0
1637754000000|2021-11-24 11:40:00|91.62|89.22|92.63|90.23|92.63|90.23|91.62|89.22|0
1637754300000|2021-11-24 11:45:00|92.56|90.16|92.52|90.12|92.85|90.45|92.2|89.8|0
1637754600000|2021-11-24 11:50:00|92.56|90.16|91.76|89.36|92.71|90.31|91.76|89.36|0
1637754900000|2021-11-24 11:55:00|91.83|89.43|91.11|88.71|91.83|89.43|91.07|88.67|0
1637755200000|2021-11-24 12:00:00|91.33|88.93|91.33|88.93|92.12|89.72|91.04|88.64|0
1637755500000|2021-11-24 12:05:00|91.4|89|90.54|88.14|91.4|89|90.46|88.06|0
1637755800000|2021-11-24 12:10:00|90.46|88.06|90.53|88.13|91.04|88.64|90.39|87.99|0
1637756100000|2021-11-24 12:15:00|90.61|88.21|90.96|88.56|91.11|88.71|90.39|87.99|0
1637756400000|2021-11-24 12:20:00|90.89|88.49|90.17|87.77|90.89|88.49|90.1|87.7|0
1637756700000|2021-11-24 12:25:00|90.14|87.74|90.67|88.27|90.96|88.56|90.1|87.7|0
1637757000000|2021-11-24 12:30:00|90.6|88.2|90.6|88.2|90.67|88.27|90.03|87.63|0
1637757300000|2021-11-24 12:35:00|90.67|88.27|91.03|88.63|91.03|88.63|90.38|87.98|0
1637757600000|2021-11-24 12:40:00|90.96|88.56|90.7|88.3|91.32|88.92|90.38|87.98|0
1637757900000|2021-11-24 12:45:00|90.6|88.2|89.45|87.05|90.67|88.27|89.38|86.98|0
1637758200000|2021-11-24 12:50:00|89.7|87.3|90.16|87.76|90.24|87.84|89.45|87.05|0
1637758500000|2021-11-24 12:55:00|90.09|87.69|90.02|87.62|90.31|87.91|89.74|87.34|0
1637758800000|2021-11-24 13:00:00|90.09|87.69|90.16|87.76|90.45|88.05|89.95|87.55|0
1637759100000|2021-11-24 13:05:00|90.09|87.69|90.59|88.19|90.8|88.4|90.09|87.69|0
1637759400000|2021-11-24 13:10:00|90.66|88.26|90.59|88.19|90.73|88.33|90.34|87.94|0
1637759700000|2021-11-24 13:15:00|90.52|88.12|90.01|87.61|90.66|88.26|89.87|87.47|0
1637760000000|2021-11-24 13:20:00|89.94|87.54|90.44|88.04|90.58|88.18|89.87|87.47|0
1637760300000|2021-11-24 13:25:00|90.58|88.18|90.73|88.33|90.8|88.4|90.23|87.83|0
1637760600000|2021-11-24 13:30:00|90.65|88.25|91.73|89.33|91.95|89.55|90.33|87.93|0
1637760900000|2021-11-24 13:35:00|91.88|89.48|88.91|86.51|91.95|89.55|88.73|86.33|0
1637761200000|2021-11-24 13:40:00|88.87|86.47|89.65|87.25|89.72|87.32|88.66|86.26|0
1637761500000|2021-11-24 13:45:00|89.58|87.18|88.31|85.91|89.58|87.18|88.17|85.77|0
1637761800000|2021-11-24 13:50:00|88.24|85.84|87.39|84.99|88.24|85.84|87.12|84.72|0
1637762100000|2021-11-24 13:55:00|87.46|85.06|87.88|85.48|87.95|85.55|87.18|84.78|0
1637762400000|2021-11-24 14:00:00|87.81|85.41|88.44|86.04|88.58|86.18|87.81|85.41|0
1637762700000|2021-11-24 14:05:00|88.37|85.97|87.88|85.48|88.51|86.11|86.76|84.36|0
1637763000000|2021-11-24 14:10:00|87.91|85.51|87.67|85.27|88.16|85.76|87.04|84.64|0
1637763300000|2021-11-24 14:15:00|87.74|85.34|87.74|85.34|88.02|85.62|87.39|84.99|0
1637763600000|2021-11-24 14:20:00|87.81|85.41|88.09|85.69|88.23|85.83|87.39|84.99|0
1637763900000|2021-11-24 14:25:00|88.16|85.76|88.29|85.89|88.79|86.39|88.09|85.69|0
1637764200000|2021-11-24 14:30:00|88.01|85.61|87.73|85.33|88.54|86.14|86.2|83.8|0
1637764500000|2021-11-24 14:35:00|88.01|85.61|87.24|84.84|89.85|87.45|87.1|84.7|0
1637764800000|2021-11-24 14:40:00|87.03|84.63|86.75|84.35|87.45|85.05|86.13|83.73|0
1637765100000|2021-11-24 14:45:00|86.68|84.28|86.54|84.14|88.01|85.61|85.79|83.39|0
1637765400000|2021-11-24 14:50:00|86.41|84.01|88.47|86.07|88.96|86.56|85.78|83.38|0
1637765700000|2021-11-24 14:55:00|88.68|86.28|90.62|88.22|90.66|88.26|88.54|86.14|0
1637766000000|2021-11-24 15:00:00|90.19|87.79|92.88|90.48|93.46|91.06|89.17|86.77|0
1637766300000|2021-11-24 15:05:00|92.95|90.55|90.04|87.64|93.61|91.21|89.62|87.22|0
1637766600000|2021-11-24 15:10:00|90.18|87.78|89.97|87.57|90.75|88.35|88.42|86.02|0
1637766900000|2021-11-24 15:15:00|90.11|87.71|90.04|87.64|90.61|88.21|89.61|87.21|0
1637767200000|2021-11-24 15:20:00|90.18|87.78|91.39|88.99|91.83|89.43|89.68|87.28|0
1637767500000|2021-11-24 15:25:00|91.25|88.85|92.4|90|92.77|90.37|91.18|88.78|0
1637767800000|2021-11-24 15:30:00|92.55|90.15|91.61|89.21|92.69|90.29|91.39|88.99|0
1637768100000|2021-11-24 15:35:00|91.68|89.28|93.05|90.65|93.2|90.8|91.68|89.28|0
1637768400000|2021-11-24 15:40:00|92.91|90.51|91.32|88.92|93.2|90.8|91.17|88.77|0
1637768700000|2021-11-24 15:45:00|91.39|88.99|91.6|89.2|91.75|89.35|90.67|88.27|0
1637769000000|2021-11-24 15:50:00|91.67|89.27|92.54|90.14|92.9|90.5|91.67|89.27|0
1637769300000|2021-11-24 15:55:00|92.69|90.29|91.89|89.49|93.6|91.2|91.53|89.13|0
1637769600000|2021-11-24 16:00:00|91.82|89.42|91.1|88.7|92.25|89.85|90.52|88.12|0
1637769900000|2021-11-24 16:05:00|91.24|88.84|92.1|89.7|92.39|89.99|91.17|88.77|0
1637770200000|2021-11-24 16:10:00|92.18|89.78|93.19|90.79|93.41|91.01|92.18|89.78|0
1637770500000|2021-11-24 16:15:00|93.34|90.94|94.07|91.67|94.07|91.67|93.12|90.72|0
1637770800000|2021-11-24 16:20:00|94|91.6|94.81|92.41|94.81|92.41|94|91.6|0
1637771100000|2021-11-24 16:25:00|94.88|92.48|95.12|92.72|95.34|92.94|94.53|92.13|0
1637771400000|2021-11-24 16:30:00|95.34|92.94|94.24|91.84|96.09|93.69|94.24|91.84|0
1637771700000|2021-11-24 16:35:00|94.31|91.91|94.23|91.83|94.6|92.2|93.65|91.25|0
1637772000000|2021-11-24 16:40:00|94.09|91.69|94.64|92.24|94.64|92.24|93.72|91.32|0
1637772300000|2021-11-24 16:45:00|94.53|92.13|95.34|92.94|95.49|93.09|94.31|91.91|0
1637772600000|2021-11-24 16:50:00|95.41|93.01|94.97|92.57|95.56|93.16|94.75|92.35|0
1637772900000|2021-11-24 16:55:00|94.93|92.53|94.15|91.75|94.97|92.57|93.86|91.46|0
1637773200000|2021-11-24 17:00:00|94.23|91.83|94.3|91.9|94.37|91.97|93.64|91.24|0
1637773500000|2021-11-24 17:05:00|94.23|91.83|93.97|91.57|94.67|92.27|93.71|91.31|0
1637773800000|2021-11-24 17:10:00|93.93|91.53|95.18|92.78|95.26|92.86|93.93|91.53|0
1637774100000|2021-11-24 17:15:00|95.11|92.71|94.37|91.97|95.14|92.74|94|91.6|0
1637774400000|2021-11-24 17:20:00|94.3|91.9|93.78|91.38|94.37|91.97|93.2|90.8|0
1637774700000|2021-11-24 17:25:00|93.71|91.31|93.2|90.8|93.78|91.38|93.12|90.72|0
1637775000000|2021-11-24 17:30:00|93.12|90.72|93.63|91.23|93.78|91.38|93.05|90.65|0
1637775300000|2021-11-24 17:35:00|93.56|91.16|94.52|92.12|94.59|92.19|93.56|91.16|0
1637775600000|2021-11-24 17:40:00|94.44|92.04|94.44|92.04|94.66|92.26|94|91.6|0
1637775900000|2021-11-24 17:45:00|94.51|92.11|95.33|92.93|95.4|93|94.44|92.04|0
1637776200000|2021-11-24 17:50:00|95.4|93|95.47|93.07|95.62|93.22|94.88|92.48|0
1637776500000|2021-11-24 17:55:00|95.55|93.15|94.81|92.41|95.88|93.48|94.37|91.97|0
1637776800000|2021-11-24 18:00:00|94.89|92.49|94.52|92.12|95.63|93.23|94.44|92.04|0
1637777100000|2021-11-24 18:05:00|94.59|92.19|95.18|92.78|95.33|92.93|94.52|92.12|0
1637777400000|2021-11-24 18:10:00|95.26|92.86|95.26|92.86|95.51|93.11|95.11|92.71|0
1637777700000|2021-11-24 18:15:00|95.33|92.93|95.18|92.78|95.55|93.15|95.03|92.63|0
1637778000000|2021-11-24 18:20:00|95.14|92.74|95.7|93.3|95.77|93.37|95.03|92.63|0
1637778300000|2021-11-24 18:25:00|95.62|93.22|95.33|92.93|95.85|93.45|95.1|92.7|0
1637778600000|2021-11-24 18:30:00|95.55|93.15|95.25|92.85|95.7|93.3|95.1|92.7|0
1637778900000|2021-11-24 18:35:00|95.32|92.92|94.8|92.4|95.62|93.22|94.43|92.03|0
1637779200000|2021-11-24 18:40:00|94.88|92.48|94.88|92.48|95.32|92.92|94.58|92.18|0
1637779500000|2021-11-24 18:45:00|94.8|92.4|94.95|92.55|95.17|92.77|94.5|92.1|0
1637779800000|2021-11-24 18:50:00|94.98|92.58|94.72|92.32|95.1|92.7|94.65|92.25|0
1637780100000|2021-11-24 18:55:00|94.65|92.25|94.28|91.88|94.72|92.32|94.2|91.8|0
1637780400000|2021-11-24 19:00:00|94.24|91.84|94.13|91.73|95.99|93.59|93.32|90.92|0
1637780700000|2021-11-24 19:05:00|94.2|91.8|92.3|89.9|94.65|92.25|92.15|89.75|0
1637781000000|2021-11-24 19:10:00|92.37|89.97|92.66|90.26|92.73|90.33|90.67|88.27|0
1637781300000|2021-11-24 19:15:00|92.73|90.33|94.19|91.79|94.42|92.02|92.51|90.11|0
1637781600000|2021-11-24 19:20:00|94.27|91.87|94.12|91.72|94.34|91.94|93.53|91.13|0
1637781900000|2021-11-24 19:25:00|94.19|91.79|92.95|90.55|94.34|91.94|92.73|90.33|0
1637782200000|2021-11-24 19:30:00|93.09|90.69|93.53|91.13|94.19|91.79|93.09|90.69|0
1637782500000|2021-11-24 19:35:00|93.46|91.06|93.53|91.13|93.75|91.35|93.23|90.83|0
1637782800000|2021-11-24 19:40:00|93.6|91.2|94.85|92.45|94.93|92.53|93.09|90.69|0
1637783100000|2021-11-24 19:45:00|94.93|92.53|94.32|91.92|96.2|93.8|94.32|91.92|0
1637783400000|2021-11-24 19:50:00|94.47|92.07|94.99|92.59|95.36|92.96|94.47|92.07|0
1637783700000|2021-11-24 19:55:00|95.06|92.66|94.76|92.36|95.36|92.96|94.69|92.29|0
1637784000000|2021-11-24 20:00:00|94.91|92.51|94.76|92.36|95.06|92.66|94.1|91.7|0
1637784300000|2021-11-24 20:05:00|94.83|92.43|96.4|94|96.47|94.07|94.69|92.29|0
1637784600000|2021-11-24 20:10:00|96.32|93.92|96.62|94.22|96.62|94.22|95.87|93.47|0
1637784900000|2021-11-24 20:15:00|96.7|94.3|96.85|94.45|97|94.6|96.25|93.85|0
1637785200000|2021-11-24 20:20:00|96.77|94.37|96.47|94.07|97.22|94.82|96.47|94.07|0
1637785500000|2021-11-24 20:25:00|96.54|94.14|96.92|94.52|97.14|94.74|96.54|94.14|0
1637785800000|2021-11-24 20:30:00|96.99|94.59|95.17|92.77|97.07|94.67|94.87|92.47|0
1637786100000|2021-11-24 20:35:00|95.09|92.69|96.06|93.66|96.36|93.96|95.09|92.69|0
1637786400000|2021-11-24 20:40:00|95.99|93.59|95.46|93.06|96.06|93.66|95.01|92.61|0
1637786700000|2021-11-24 20:45:00|95.39|92.99|95.01|92.61|95.46|93.06|94.57|92.17|0
1637787000000|2021-11-24 20:50:00|95.09|92.69|96.43|94.03|96.58|94.18|95.01|92.61|0
1637787300000|2021-11-24 20:55:00|96.06|93.66|96.13|93.73|96.58|94.18|95.61|93.21|0
1637787600000|2021-11-24 21:00:00|96.36|93.96|96.51|94.11|96.51|94.11|95.68|93.28|0
1637787900000|2021-11-24 21:05:00|96.43|94.03|96.13|93.73|96.66|94.26|96.05|93.65|0
1637788200000|2021-11-24 21:10:00|96.28|93.88|96.5|94.1|96.65|94.25|96.13|93.73|0
1637788500000|2021-11-24 21:15:00|96.7|93.9|96.4|93.6|96.7|93.9|96.32|93.52|0
1637788800000|2021-11-24 21:20:00|96.32|93.52|96.62|93.82|96.62|93.82|96.32|93.52|0
1637789100000|2021-11-24 21:25:00|96.7|93.9|96.77|93.97|96.77|93.97|96.47|93.67|0
1637789400000|2021-11-24 21:30:00|96.85|94.05|96.92|94.12|97.07|94.27|96.85|94.05|0
1637789700000|2021-11-24 21:35:00|97|94.2|97.07|94.27|97.07|94.27|96.96|94.16|0
1637790000000|2021-11-24 21:40:00|97.11|94.31|97.15|94.35|97.37|94.57|97.07|94.27|0
1637790300000|2021-11-24 21:45:00|97.07|94.27|96.99|94.19|97.14|94.34|96.92|94.12|0
1637790600000|2021-11-24 21:50:00|97.07|94.27|97.14|94.34|97.22|94.42|96.99|94.19|0
1637790900000|2021-11-24 21:55:00|97.07|94.27|96.87|94.07|97.1|94.3|96.87|94.07|0
1637791200000|2021-11-24 22:00:00|96.8|94|96.85|94.05|96.85|94.05|96.75|93.95|0
1637712000000|2021-11-24 00:00:00|91.17|88.37|92.26|89.46|92.4|89.6|91.17|88.37|0
1637712300000|2021-11-24 00:05:00|92.33|89.53|92.26|89.46|92.62|89.82|92.18|89.38|0
1637712600000|2021-11-24 00:10:00|92.33|89.53|92.4|89.6|92.62|89.82|92.33|89.53|0
1637712900000|2021-11-24 00:15:00|92.47|89.67|92.18|89.38|92.62|89.82|92.18|89.38|0
1637713200000|2021-11-24 00:20:00|92.11|89.31|91.89|89.09|92.25|89.45|91.89|89.09|0
1637713500000|2021-11-24 00:25:00|91.96|89.16|92.18|89.38|92.18|89.38|91.81|89.01|0
1637713800000|2021-11-24 00:30:00|92.11|89.31|91.74|88.94|92.18|89.38|91.67|88.87|0
1637714100000|2021-11-24 00:35:00|91.67|88.87|91.59|88.79|91.81|89.01|91.52|88.72|0
1637714400000|2021-11-24 00:40:00|91.67|88.87|91.52|88.72|91.96|89.16|91.52|88.72|0
1637714700000|2021-11-24 00:45:00|91.59|88.79|91.52|88.72|91.66|88.86|91.45|88.65|0
1637715000000|2021-11-24 00:50:00|91.45|88.65|92.1|89.3|92.1|89.3|91.37|88.57|0
1637715300000|2021-11-24 00:55:00|92.17|89.37|91.88|89.08|92.17|89.37|91.88|89.08|0
1637715600000|2021-11-24 01:00:00|91.95|89.15|92.02|89.22|92.61|89.81|91.88|89.08|0
1637715900000|2021-11-24 01:05:00|91.95|89.15|91.95|89.15|92.17|89.37|91.95|89.15|0
1637716200000|2021-11-24 01:10:00|91.87|89.07|91.87|89.07|92.02|89.22|91.87|89.07|0
1637716500000|2021-11-24 01:15:00|91.95|89.15|92.49|89.69|92.6|89.8|91.95|89.15|0
1637716800000|2021-11-24 01:20:00|92.53|89.73|92.38|89.58|92.67|89.87|92.31|89.51|0
1637717100000|2021-11-24 01:25:00|92.53|89.73|92.52|89.72|92.6|89.8|92.23|89.43|0
1637717400000|2021-11-24 01:30:00|92.45|89.65|92.74|89.94|92.82|90.02|92.45|89.65|0
1637717700000|2021-11-24 01:35:00|92.67|89.87|92.52|89.72|92.89|90.09|92.38|89.58|0
1637718000000|2021-11-24 01:40:00|92.45|89.65|92.45|89.65|92.52|89.72|92.3|89.5|0
1637718300000|2021-11-24 01:45:00|92.52|89.72|92.52|89.72|92.67|89.87|92.45|89.65|0
1637718600000|2021-11-24 01:50:00|92.59|89.79|92.74|89.94|92.74|89.94|92.59|89.79|0
1637718900000|2021-11-24 01:55:00|92.66|89.86|92.52|89.72|92.74|89.94|92.37|89.57|0
1637719200000|2021-11-24 02:00:00|92.44|89.64|91.42|88.62|92.44|89.64|91.28|88.48|0
1637719500000|2021-11-24 02:05:00|91.35|88.55|91.31|88.51|91.71|88.91|91.2|88.4|0
1637719800000|2021-11-24 02:10:00|91.28|88.48|91.06|88.26|91.49|88.69|91.02|88.22|0
1637720100000|2021-11-24 02:15:00|91.13|88.33|91.2|88.4|91.27|88.47|91.06|88.26|0
1637720400000|2021-11-24 02:20:00|91.13|88.33|90.98|88.18|91.34|88.54|90.98|88.18|0
1637720700000|2021-11-24 02:25:00|91.05|88.25|91.2|88.4|91.42|88.62|90.98|88.18|0
1637721000000|2021-11-24 02:30:00|91.13|88.33|91.41|88.61|91.49|88.69|91.13|88.33|0
1637721300000|2021-11-24 02:35:00|91.34|88.54|91.37|88.57|91.49|88.69|91.27|88.47|0
1637721600000|2021-11-24 02:40:00|91.41|88.61|91.27|88.47|91.48|88.68|91.12|88.32|0
1637721900000|2021-11-24 02:45:00|91.23|88.43|91.19|88.39|91.34|88.54|91.19|88.39|0
1637722200000|2021-11-24 02:50:00|91.26|88.46|91.33|88.53|91.48|88.68|91.19|88.39|0
1637722500000|2021-11-24 02:55:00|91.26|88.46|91.26|88.46|91.33|88.53|91.12|88.32|0
1637722800000|2021-11-24 03:00:00|91.3|88.5|90.11|87.31|91.41|88.61|90.11|87.31|0
1637723100000|2021-11-24 03:05:00|89.96|87.16|90.18|87.38|90.32|87.52|89.82|87.02|0
1637723400000|2021-11-24 03:10:00|90.11|87.31|90.32|87.52|90.39|87.59|90.03|87.23|0
1637723700000|2021-11-24 03:15:00|90.39|87.59|90.46|87.66|90.61|87.81|90.32|87.52|0
1637724000000|2021-11-24 03:20:00|90.5|87.7|90.75|87.95|90.89|88.09|90.46|87.66|0
1637724300000|2021-11-24 03:25:00|90.68|87.88|91.11|88.31|91.18|88.38|90.68|87.88|0
1637724600000|2021-11-24 03:30:00|91.03|88.23|90.89|88.09|91.11|88.31|90.89|88.09|0
1637724900000|2021-11-24 03:35:00|90.82|88.02|90.89|88.09|91.18|88.38|90.82|88.02|0
1637725200000|2021-11-24 03:40:00|90.82|88.02|90.67|87.87|90.89|88.09|90.67|87.87|0
1637725500000|2021-11-24 03:45:00|90.6|87.8|90.52|87.72|90.6|87.8|90.45|87.65|0
1637725800000|2021-11-24 03:50:00|90.45|87.65|90.67|87.87|90.81|88.01|90.45|87.65|0
1637726100000|2021-11-24 03:55:00|90.74|87.94|90.59|87.79|90.74|87.94|90.52|87.72|0
1637726400000|2021-11-24 04:00:00|90.52|87.72|90.09|87.29|90.59|87.79|90.09|87.29|0
1637726700000|2021-11-24 04:05:00|90.02|87.22|89.94|87.14|90.02|87.22|89.66|86.86|0
1637727000000|2021-11-24 04:10:00|90.02|87.22|89.16|86.36|90.02|87.22|89.16|86.36|0
1637727300000|2021-11-24 04:15:00|89.23|86.43|89.4|86.6|89.4|86.6|89.09|86.29|0
1637727600000|2021-11-24 04:20:00|89.37|86.57|89.22|86.42|89.44|86.64|89.08|86.28|0
1637727900000|2021-11-24 04:25:00|89.3|86.5|89.58|86.78|89.58|86.78|89.22|86.42|0
1637728200000|2021-11-24 04:30:00|89.51|86.71|89.51|86.71|89.65|86.85|89.36|86.56|0
1637728500000|2021-11-24 04:35:00|89.58|86.78|89.72|86.92|89.86|87.06|89.51|86.71|0
1637728800000|2021-11-24 04:40:00|89.68|86.88|89.72|86.92|89.86|87.06|89.68|86.88|0
1637729100000|2021-11-24 04:45:00|89.65|86.85|89.86|87.06|89.86|87.06|89.5|86.7|0
1637729400000|2021-11-24 04:50:00|89.93|87.13|89.86|87.06|90|87.2|89.79|86.99|0
1637729700000|2021-11-24 04:55:00|89.93|87.13|89.71|86.91|89.93|87.13|89.64|86.84|0
1637730000000|2021-11-24 05:00:00|89.64|86.84|90.14|87.34|90.21|87.41|89.64|86.84|0
1637730300000|2021-11-24 05:05:00|90.21|87.41|90.21|87.41|90.43|87.63|90.14|87.34|0
1637730600000|2021-11-24 05:10:00|90.25|87.45|90.64|87.84|90.64|87.84|90.07|87.27|0
1637730900000|2021-11-24 05:15:00|90.6|87.8|90.57|87.77|90.86|88.06|90.5|87.7|0
1637731200000|2021-11-24 05:20:00|90.6|87.8|90.57|87.77|90.75|87.95|90.5|87.7|0
1637731500000|2021-11-24 05:25:00|90.6|87.8|90.85|88.05|90.93|88.13|90.46|87.66|0
1637731800000|2021-11-24 05:30:00|90.93|88.13|91.72|88.92|91.9|89.1|90.93|88.13|0
1637732100000|2021-11-24 05:35:00|91.65|88.85|91.72|88.92|91.79|88.99|91.54|88.74|0
1637732400000|2021-11-24 05:40:00|91.79|88.99|92.01|89.21|92.01|89.21|91.65|88.85|0
1637732700000|2021-11-24 05:45:00|91.97|89.17|91.93|89.13|92.19|89.39|91.86|89.06|0
1637733000000|2021-11-24 05:50:00|91.86|89.06|92.37|89.57|92.44|89.64|91.79|88.99|0
1637733300000|2021-11-24 05:55:00|92.3|89.5|92.59|89.79|92.59|89.79|92.26|89.46|0
1637733600000|2021-11-24 06:00:00|92.52|89.72|93.03|90.23|93.1|90.3|92.37|89.57|0
1637733900000|2021-11-24 06:05:00|92.95|90.15|92.66|89.86|92.95|90.15|92.37|89.57|0
1637734200000|2021-11-24 06:10:00|92.62|89.82|92.8|90|92.88|90.08|92.59|89.79|0
1637734500000|2021-11-24 06:15:00|92.88|90.08|93.02|90.22|93.17|90.37|92.88|90.08|0
1637734800000|2021-11-24 06:20:00|93.13|90.33|93.09|90.29|93.17|90.37|93.02|90.22|0
1637735100000|2021-11-24 06:25:00|93.02|90.22|93.17|90.37|93.17|90.37|92.87|90.07|0
1637735400000|2021-11-24 06:30:00|93.24|90.44|93.24|90.44|93.31|90.51|93.02|90.22|0
1637735700000|2021-11-24 06:35:00|93.16|90.36|93.46|90.66|93.46|90.66|93.16|90.36|0
1637736000000|2021-11-24 06:40:00|93.38|90.58|93.53|90.73|93.75|90.95|93.31|90.51|0
1637736300000|2021-11-24 06:45:00|93.46|90.66|93.05|90.25|93.53|90.73|93.01|90.21|0
1637736600000|2021-11-24 06:50:00|93.09|90.29|93.16|90.36|93.31|90.51|93.01|90.21|0
1637736900000|2021-11-24 06:55:00|93.23|90.43|93.16|90.36|93.6|90.8|93.16|90.36|0
1637737200000|2021-11-24 07:00:00|93.38|90.58|93.45|90.65|93.67|90.87|93.16|90.36|0
1637737500000|2021-11-24 07:05:00|93.48|90.68|93.59|90.79|93.74|90.94|93.45|90.65|0
1637737800000|2021-11-24 07:10:00|93.67|90.87|93|90.2|93.67|90.87|92.93|90.13|0
1637738100000|2021-11-24 07:15:00|93.08|90.28|92.78|89.98|93.08|90.28|92.64|89.84|0
1637738400000|2021-11-24 07:20:00|92.71|89.91|92.49|89.69|92.78|89.98|92.34|89.54|0
1637738700000|2021-11-24 07:25:00|92.42|89.62|92.2|89.4|92.63|89.83|92.01|89.21|0
1637739000000|2021-11-24 07:30:00|92.27|89.47|91.47|88.67|92.27|89.47|91.4|88.6|0
1637739300000|2021-11-24 07:35:00|91.39|88.59|91.83|89.03|91.9|89.1|91.25|88.45|0
1637739600000|2021-11-24 07:40:00|91.9|89.1|92.12|89.32|92.12|89.32|91.76|88.96|0
1637739900000|2021-11-24 07:45:00|92.08|89.28|91.61|88.81|92.08|89.28|91.61|88.81|0
1637740200000|2021-11-24 07:50:00|91.83|89.03|91.82|89.02|92.12|89.32|91.68|88.88|0
1637740500000|2021-11-24 07:55:00|91.75|88.95|91.68|88.88|91.82|89.02|91.39|88.59|0
1637740800000|2021-11-24 08:00:00|91.53|88.73|92.47|89.67|92.69|89.89|90.7|87.9|0
1637741100000|2021-11-24 08:05:00|92.2|89.8|91.69|89.29|92.49|90.09|91.69|89.29|0
1637741400000|2021-11-24 08:10:00|91.62|89.22|91.54|89.14|91.98|89.58|91.33|88.93|0
1637741700000|2021-11-24 08:15:00|91.47|89.07|92.49|90.09|92.49|90.09|91.47|89.07|0
1637742000000|2021-11-24 08:20:00|92.41|90.01|92.7|90.3|92.85|90.45|91.9|89.5|0
1637742300000|2021-11-24 08:25:00|92.63|90.23|92.19|89.79|92.78|90.38|91.68|89.28|0
1637742600000|2021-11-24 08:30:00|92.15|89.75|92.44|90.04|92.7|90.3|91.57|89.17|0
1637742900000|2021-11-24 08:35:00|92.41|90.01|92.12|89.72|92.52|90.12|91.9|89.5|0
1637743200000|2021-11-24 08:40:00|92.15|89.75|92.63|90.23|92.63|90.23|92.15|89.75|0
1637743500000|2021-11-24 08:45:00|92.55|90.15|92.48|90.08|92.84|90.44|92.26|89.86|0
1637743800000|2021-11-24 08:50:00|92.44|90.04|92.11|89.71|92.55|90.15|91.89|89.49|0
1637744100000|2021-11-24 08:55:00|92.15|89.75|92.11|89.71|92.26|89.86|91.82|89.42|0
1637744400000|2021-11-24 09:00:00|92.04|89.64|91.09|88.69|92.18|89.78|91.02|88.62|0
1637744700000|2021-11-24 09:05:00|91.02|88.62|91.53|89.13|91.67|89.27|90.73|88.33|0
1637745000000|2021-11-24 09:10:00|91.6|89.2|91.38|88.98|91.89|89.49|91.24|88.84|0
1637745300000|2021-11-24 09:15:00|91.31|88.91|91.67|89.27|91.74|89.34|90.8|88.4|0
1637745600000|2021-11-24 09:20:00|91.89|89.49|92.47|90.07|92.47|90.07|91.89|89.49|0
1637745900000|2021-11-24 09:25:00|92.54|90.14|92.39|89.99|92.83|90.43|92.17|89.77|0
1637746200000|2021-11-24 09:30:00|92.32|89.92|91.95|89.55|92.32|89.92|91.81|89.41|0
1637746500000|2021-11-24 09:35:00|91.88|89.48|91.08|88.68|91.88|89.48|90.79|88.39|0
1637746800000|2021-11-24 09:40:00|90.94|88.54|90.43|88.03|91.23|88.83|90.22|87.82|0
1637747100000|2021-11-24 09:45:00|90.51|88.11|90.5|88.1|90.58|88.18|89.72|87.32|0
1637747400000|2021-11-24 09:50:00|90.43|88.03|88.43|86.03|90.43|88.03|88.29|85.89|0
1637747700000|2021-11-24 09:55:00|88.36|85.96|88.79|86.39|89.39|86.99|88.01|85.61|0
1637748000000|2021-11-24 10:00:00|88.86|86.46|89.71|87.31|89.82|87.42|88.29|85.89|0
1637748300000|2021-11-24 10:05:00|89.78|87.38|89.21|86.81|89.85|87.45|89.07|86.67|0
1637748600000|2021-11-24 10:10:00|89|86.6|89.85|87.45|89.92|87.52|88.93|86.53|0
1637748900000|2021-11-24 10:15:00|89.81|87.41|90.28|87.88|90.64|88.24|89.81|87.41|0
1637749200000|2021-11-24 10:20:00|90.42|88.02|90.06|87.66|90.49|88.09|89.78|87.38|0
1637749500000|2021-11-24 10:25:00|90.13|87.73|89.67|87.27|90.17|87.77|89.63|87.23|0
1637749800000|2021-11-24 10:30:00|89.63|87.23|89.88|87.48|89.99|87.59|89.27|86.87|0
1637750100000|2021-11-24 10:35:00|89.92|87.52|89.34|86.94|90.06|87.66|89.24|86.84|0
1637750400000|2021-11-24 10:40:00|89.27|86.87|89.56|87.16|89.7|87.3|89.02|86.62|0
1637750700000|2021-11-24 10:45:00|89.45|87.05|88.49|86.09|89.98|87.58|88.49|86.09|0
1637751000000|2021-11-24 10:50:00|88.35|85.95|88.49|86.09|88.7|86.3|88.06|85.66|0
1637751300000|2021-11-24 10:55:00|88.56|86.16|87.57|85.17|88.56|86.16|87.53|85.13|0
1637751600000|2021-11-24 11:00:00|87.64|85.24|87.5|85.1|87.85|85.45|87.29|84.89|0
1637751900000|2021-11-24 11:05:00|87.57|85.17|87.57|85.17|87.85|85.45|87.29|84.89|0
1637752200000|2021-11-24 11:10:00|87.53|85.13|87.63|85.23|87.85|85.45|87.29|84.89|0
1637752500000|2021-11-24 11:15:00|87.56|85.16|90.69|88.29|90.98|88.58|87.12|84.72|0
1637752800000|2021-11-24 11:20:00|90.73|88.33|90.62|88.22|91.37|88.97|90.34|87.94|0
1637753100000|2021-11-24 11:25:00|90.55|88.15|90.76|88.36|90.98|88.58|90.48|88.08|0
1637753400000|2021-11-24 11:30:00|90.83|88.43|91.08|88.68|91.26|88.86|90.55|88.15|0
1637753700000|2021-11-24 11:35:00|91.12|88.72|91.55|89.15|91.55|89.15|91.12|88.72|0
1637754000000|2021-11-24 11:40:00|91.62|89.22|92.63|90.23|92.63|90.23|91.62|89.22|0
1637754300000|2021-11-24 11:45:00|92.56|90.16|92.52|90.12|92.85|90.45|92.2|89.8|0
1637754600000|2021-11-24 11:50:00|92.56|90.16|91.76|89.36|92.71|90.31|91.76|89.36|0
1637754900000|2021-11-24 11:55:00|91.83|89.43|91.11|88.71|91.83|89.43|91.07|88.67|0
1637755200000|2021-11-24 12:00:00|91.33|88.93|91.33|88.93|92.12|89.72|91.04|88.64|0
1637755500000|2021-11-24 12:05:00|91.4|89|90.54|88.14|91.4|89|90.46|88.06|0
1637755800000|2021-11-24 12:10:00|90.46|88.06|90.53|88.13|91.04|88.64|90.39|87.99|0
1637756100000|2021-11-24 12:15:00|90.61|88.21|90.96|88.56|91.11|88.71|90.39|87.99|0
1637756400000|2021-11-24 12:20:00|90.89|88.49|90.17|87.77|90.89|88.49|90.1|87.7|0
1637756700000|2021-11-24 12:25:00|90.14|87.74|90.67|88.27|90.96|88.56|90.1|87.7|0
1637757000000|2021-11-24 12:30:00|90.6|88.2|90.6|88.2|90.67|88.27|90.03|87.63|0
1637757300000|2021-11-24 12:35:00|90.67|88.27|91.03|88.63|91.03|88.63|90.38|87.98|0
1637757600000|2021-11-24 12:40:00|90.96|88.56|90.7|88.3|91.32|88.92|90.38|87.98|0
1637757900000|2021-11-24 12:45:00|90.6|88.2|89.45|87.05|90.67|88.27|89.38|86.98|0
1637758200000|2021-11-24 12:50:00|89.7|87.3|90.16|87.76|90.24|87.84|89.45|87.05|0
1637758500000|2021-11-24 12:55:00|90.09|87.69|90.02|87.62|90.31|87.91|89.74|87.34|0
1637758800000|2021-11-24 13:00:00|90.09|87.69|90.16|87.76|90.45|88.05|89.95|87.55|0
1637759100000|2021-11-24 13:05:00|90.09|87.69|90.59|88.19|90.8|88.4|90.09|87.69|0
1637759400000|2021-11-24 13:10:00|90.66|88.26|90.59|88.19|90.73|88.33|90.34|87.94|0
1637759700000|2021-11-24 13:15:00|90.52|88.12|90.01|87.61|90.66|88.26|89.87|87.47|0
1637760000000|2021-11-24 13:20:00|89.94|87.54|90.44|88.04|90.58|88.18|89.87|87.47|0
1637760300000|2021-11-24 13:25:00|90.58|88.18|90.73|88.33|90.8|88.4|90.23|87.83|0
1637760600000|2021-11-24 13:30:00|90.65|88.25|91.73|89.33|91.95|89.55|90.33|87.93|0
1637760900000|2021-11-24 13:35:00|91.88|89.48|88.91|86.51|91.95|89.55|88.73|86.33|0
1637761200000|2021-11-24 13:40:00|88.87|86.47|89.65|87.25|89.72|87.32|88.66|86.26|0
1637761500000|2021-11-24 13:45:00|89.58|87.18|88.31|85.91|89.58|87.18|88.17|85.77|0
1637761800000|2021-11-24 13:50:00|88.24|85.84|87.39|84.99|88.24|85.84|87.12|84.72|0
1637762100000|2021-11-24 13:55:00|87.46|85.06|87.88|85.48|87.95|85.55|87.18|84.78|0
1637762400000|2021-11-24 14:00:00|87.81|85.41|88.44|86.04|88.58|86.18|87.81|85.41|0
1637762700000|2021-11-24 14:05:00|88.37|85.97|87.88|85.48|88.51|86.11|86.76|84.36|0
1637763000000|2021-11-24 14:10:00|87.91|85.51|87.67|85.27|88.16|85.76|87.04|84.64|0
1637763300000|2021-11-24 14:15:00|87.74|85.34|87.74|85.34|88.02|85.62|87.39|84.99|0
1637763600000|2021-11-24 14:20:00|87.81|85.41|88.09|85.69|88.23|85.83|87.39|84.99|0
1637763900000|2021-11-24 14:25:00|88.16|85.76|88.29|85.89|88.79|86.39|88.09|85.69|0
1637764200000|2021-11-24 14:30:00|88.01|85.61|87.73|85.33|88.54|86.14|86.2|83.8|0
1637764500000|2021-11-24 14:35:00|88.01|85.61|87.24|84.84|89.85|87.45|87.1|84.7|0
1637764800000|2021-11-24 14:40:00|87.03|84.63|86.75|84.35|87.45|85.05|86.13|83.73|0
1637765100000|2021-11-24 14:45:00|86.68|84.28|86.54|84.14|88.01|85.61|85.79|83.39|0
1637765400000|2021-11-24 14:50:00|86.41|84.01|88.47|86.07|88.96|86.56|85.78|83.38|0
1637765700000|2021-11-24 14:55:00|88.68|86.28|90.62|88.22|90.66|88.26|88.54|86.14|0
1637766000000|2021-11-24 15:00:00|90.19|87.79|92.88|90.48|93.46|91.06|89.17|86.77|0
1637766300000|2021-11-24 15:05:00|92.95|90.55|90.04|87.64|93.61|91.21|89.62|87.22|0
1637766600000|2021-11-24 15:10:00|90.18|87.78|89.97|87.57|90.75|88.35|88.42|86.02|0
1637766900000|2021-11-24 15:15:00|90.11|87.71|90.04|87.64|90.61|88.21|89.61|87.21|0
1637767200000|2021-11-24 15:20:00|90.18|87.78|91.39|88.99|91.83|89.43|89.68|87.28|0
1637767500000|2021-11-24 15:25:00|91.25|88.85|92.4|90|92.77|90.37|91.18|88.78|0
1637767800000|2021-11-24 15:30:00|92.55|90.15|91.61|89.21|92.69|90.29|91.39|88.99|0
1637768100000|2021-11-24 15:35:00|91.68|89.28|93.05|90.65|93.2|90.8|91.68|89.28|0
1637768400000|2021-11-24 15:40:00|92.91|90.51|91.32|88.92|93.2|90.8|91.17|88.77|0
1637768700000|2021-11-24 15:45:00|91.39|88.99|91.6|89.2|91.75|89.35|90.67|88.27|0
1637769000000|2021-11-24 15:50:00|91.67|89.27|92.54|90.14|92.9|90.5|91.67|89.27|0
1637769300000|2021-11-24 15:55:00|92.69|90.29|91.89|89.49|93.6|91.2|91.53|89.13|0
1637769600000|2021-11-24 16:00:00|91.82|89.42|91.1|88.7|92.25|89.85|90.52|88.12|0
1637769900000|2021-11-24 16:05:00|91.24|88.84|92.1|89.7|92.39|89.99|91.17|88.77|0
1637770200000|2021-11-24 16:10:00|92.18|89.78|93.19|90.79|93.41|91.01|92.18|89.78|0
1637770500000|2021-11-24 16:15:00|93.34|90.94|94.07|91.67|94.07|91.67|93.12|90.72|0
1637770800000|2021-11-24 16:20:00|94|91.6|94.81|92.41|94.81|92.41|94|91.6|0
1637771100000|2021-11-24 16:25:00|94.88|92.48|95.12|92.72|95.34|92.94|94.53|92.13|0
1637771400000|2021-11-24 16:30:00|95.34|92.94|94.24|91.84|96.09|93.69|94.24|91.84|0
1637771700000|2021-11-24 16:35:00|94.31|91.91|94.23|91.83|94.6|92.2|93.65|91.25|0
1637772000000|2021-11-24 16:40:00|94.09|91.69|94.64|92.24|94.64|92.24|93.72|91.32|0
1637772300000|2021-11-24 16:45:00|94.53|92.13|95.34|92.94|95.49|93.09|94.31|91.91|0
1637772600000|2021-11-24 16:50:00|95.41|93.01|94.97|92.57|95.56|93.16|94.75|92.35|0
1637772900000|2021-11-24 16:55:00|94.93|92.53|94.15|91.75|94.97|92.57|93.86|91.46|0
1637773200000|2021-11-24 17:00:00|94.23|91.83|94.3|91.9|94.37|91.97|93.64|91.24|0
1637773500000|2021-11-24 17:05:00|94.23|91.83|93.97|91.57|94.67|92.27|93.71|91.31|0
1637773800000|2021-11-24 17:10:00|93.93|91.53|95.18|92.78|95.26|92.86|93.93|91.53|0
1637774100000|2021-11-24 17:15:00|95.11|92.71|94.37|91.97|95.14|92.74|94|91.6|0
1637774400000|2021-11-24 17:20:00|94.3|91.9|93.78|91.38|94.37|91.97|93.2|90.8|0
1637774700000|2021-11-24 17:25:00|93.71|91.31|93.2|90.8|93.78|91.38|93.12|90.72|0
1637775000000|2021-11-24 17:30:00|93.12|90.72|93.63|91.23|93.78|91.38|93.05|90.65|0
1637775300000|2021-11-24 17:35:00|93.56|91.16|94.52|92.12|94.59|92.19|93.56|91.16|0
1637775600000|2021-11-24 17:40:00|94.44|92.04|94.44|92.04|94.66|92.26|94|91.6|0
1637775900000|2021-11-24 17:45:00|94.51|92.11|95.33|92.93|95.4|93|94.44|92.04|0
1637776200000|2021-11-24 17:50:00|95.4|93|95.47|93.07|95.62|93.22|94.88|92.48|0
1637776500000|2021-11-24 17:55:00|95.55|93.15|94.81|92.41|95.88|93.48|94.37|91.97|0
1637776800000|2021-11-24 18:00:00|94.89|92.49|94.52|92.12|95.63|93.23|94.44|92.04|0
1637777100000|2021-11-24 18:05:00|94.59|92.19|95.18|92.78|95.33|92.93|94.52|92.12|0
1637777400000|2021-11-24 18:10:00|95.26|92.86|95.26|92.86|95.51|93.11|95.11|92.71|0
1637777700000|2021-11-24 18:15:00|95.33|92.93|95.18|92.78|95.55|93.15|95.03|92.63|0
1637778000000|2021-11-24 18:20:00|95.14|92.74|95.7|93.3|95.77|93.37|95.03|92.63|0
1637778300000|2021-11-24 18:25:00|95.62|93.22|95.33|92.93|95.85|93.45|95.1|92.7|0
1637778600000|2021-11-24 18:30:00|95.55|93.15|95.25|92.85|95.7|93.3|95.1|92.7|0
1637778900000|2021-11-24 18:35:00|95.32|92.92|94.8|92.4|95.62|93.22|94.43|92.03|0
1637779200000|2021-11-24 18:40:00|94.88|92.48|94.88|92.48|95.32|92.92|94.58|92.18|0
1637779500000|2021-11-24 18:45:00|94.8|92.4|94.95|92.55|95.17|92.77|94.5|92.1|0
1637779800000|2021-11-24 18:50:00|94.98|92.58|94.72|92.32|95.1|92.7|94.65|92.25|0
1637780100000|2021-11-24 18:55:00|94.65|92.25|94.28|91.88|94.72|92.32|94.2|91.8|0
1637780400000|2021-11-24 19:00:00|94.24|91.84|94.13|91.73|95.99|93.59|93.32|90.92|0
1637780700000|2021-11-24 19:05:00|94.2|91.8|92.3|89.9|94.65|92.25|92.15|89.75|0
1637781000000|2021-11-24 19:10:00|92.37|89.97|92.66|90.26|92.73|90.33|90.67|88.27|0
1637781300000|2021-11-24 19:15:00|92.73|90.33|94.19|91.79|94.42|92.02|92.51|90.11|0
1637781600000|2021-11-24 19:20:00|94.27|91.87|94.12|91.72|94.34|91.94|93.53|91.13|0
1637781900000|2021-11-24 19:25:00|94.19|91.79|92.95|90.55|94.34|91.94|92.73|90.33|0
1637782200000|2021-11-24 19:30:00|93.09|90.69|93.53|91.13|94.19|91.79|93.09|90.69|0
1637782500000|2021-11-24 19:35:00|93.46|91.06|93.53|91.13|93.75|91.35|93.23|90.83|0
1637782800000|2021-11-24 19:40:00|93.6|91.2|94.85|92.45|94.93|92.53|93.09|90.69|0
1637783100000|2021-11-24 19:45:00|94.93|92.53|94.32|91.92|96.2|93.8|94.32|91.92|0
1637783400000|2021-11-24 19:50:00|94.47|92.07|94.99|92.59|95.36|92.96|94.47|92.07|0
1637783700000|2021-11-24 19:55:00|95.06|92.66|94.76|92.36|95.36|92.96|94.69|92.29|0
1637784000000|2021-11-24 20:00:00|94.91|92.51|94.76|92.36|95.06|92.66|94.1|91.7|0
1637784300000|2021-11-24 20:05:00|94.83|92.43|96.4|94|96.47|94.07|94.69|92.29|0
1637784600000|2021-11-24 20:10:00|96.32|93.92|96.62|94.22|96.62|94.22|95.87|93.47|0
1637784900000|2021-11-24 20:15:00|96.7|94.3|96.85|94.45|97|94.6|96.25|93.85|0
1637785200000|2021-11-24 20:20:00|96.77|94.37|96.47|94.07|97.22|94.82|96.47|94.07|0
1637785500000|2021-11-24 20:25:00|96.54|94.14|96.92|94.52|97.14|94.74|96.54|94.14|0
1637785800000|2021-11-24 20:30:00|96.99|94.59|95.17|92.77|97.07|94.67|94.87|92.47|0
1637786100000|2021-11-24 20:35:00|95.09|92.69|96.06|93.66|96.36|93.96|95.09|92.69|0
1637786400000|2021-11-24 20:40:00|95.99|93.59|95.46|93.06|96.06|93.66|95.01|92.61|0
1637786700000|2021-11-24 20:45:00|95.39|92.99|95.01|92.61|95.46|93.06|94.57|92.17|0
1637787000000|2021-11-24 20:50:00|95.09|92.69|96.43|94.03|96.58|94.18|95.01|92.61|0
1637787300000|2021-11-24 20:55:00|96.06|93.66|96.13|93.73|96.58|94.18|95.61|93.21|0
1637787600000|2021-11-24 21:00:00|96.36|93.96|96.51|94.11|96.51|94.11|95.68|93.28|0
1637787900000|2021-11-24 21:05:00|96.43|94.03|96.13|93.73|96.66|94.26|96.05|93.65|0
1637788200000|2021-11-24 21:10:00|96.28|93.88|96.5|94.1|96.65|94.25|96.13|93.73|0
1637788500000|2021-11-24 21:15:00|96.7|93.9|96.4|93.6|96.7|93.9|96.32|93.52|0
1637788800000|2021-11-24 21:20:00|96.32|93.52|96.62|93.82|96.62|93.82|96.32|93.52|0
1637789100000|2021-11-24 21:25:00|96.7|93.9|96.77|93.97|96.77|93.97|96.47|93.67|0
1637789400000|2021-11-24 21:30:00|96.85|94.05|96.92|94.12|97.07|94.27|96.85|94.05|0
1637789700000|2021-11-24 21:35:00|97|94.2|97.07|94.27|97.07|94.27|96.96|94.16|0
1637790000000|2021-11-24 21:40:00|97.11|94.31|97.15|94.35|97.37|94.57|97.07|94.27|0
1637790300000|2021-11-24 21:45:00|97.07|94.27|96.99|94.19|97.14|94.34|96.92|94.12|0
1637790600000|2021-11-24 21:50:00|97.07|94.27|97.14|94.34|97.22|94.42|96.99|94.19|0
1637790900000|2021-11-24 21:55:00|97.07|94.27|96.87|94.07|97.1|94.3|96.87|94.07|0
1637791200000|2021-11-24 22:00:00|96.8|94|96.85|94.05|96.85|94.05|96.75|93.95|0
1637913600000|2021-11-26 08:00:00|83.72|80.08|82.42|78.78|84.45|80.81|82.42|78.78|0
1637913900000|2021-11-26 08:05:00|81.99|78.87|80.61|77.49|82.29|79.17|80.61|77.49|0
1637914200000|2021-11-26 08:10:00|80.74|77.62|82.8|79.68|82.8|79.68|80.67|77.55|0
1637914500000|2021-11-26 08:15:00|82.67|79.55|79.78|76.66|82.67|79.55|79.27|76.15|0
1637914800000|2021-11-26 08:20:00|79.84|76.72|79.62|76.5|80.67|77.55|77.89|74.77|0
1637915100000|2021-11-26 08:25:00|79.71|76.59|80.03|76.91|80.44|77.32|79.14|76.02|0
1637915400000|2021-11-26 08:30:00|80|76.88|82.08|78.96|84.75|81.63|79.97|76.85|0
1637915700000|2021-11-26 08:35:00|82.37|79.25|85.4|82.28|85.4|82.28|82.02|78.9|0
1637916000000|2021-11-26 08:40:00|85.34|82.22|87.12|84|87.19|84.07|85.34|82.22|0
1637916300000|2021-11-26 08:45:00|86.92|83.8|87.19|84.07|87.85|84.73|86.59|83.47|0
1637916600000|2021-11-26 08:50:00|87.25|84.13|88.39|85.27|88.66|85.54|86.79|83.67|0
1637916900000|2021-11-26 08:55:00|88.46|85.34|89.74|86.62|90.59|87.47|88.46|85.34|0
1637917200000|2021-11-26 09:00:00|89.81|86.69|86.98|83.86|90.01|86.89|86.45|83.33|0
1637917500000|2021-11-26 09:05:00|87.11|83.99|85.99|82.87|87.72|84.6|85.07|81.95|0
1637917800000|2021-11-26 09:10:00|86.05|82.93|86.62|83.5|88.18|85.06|85.72|82.6|0
1637918100000|2021-11-26 09:15:00|86.75|83.63|84.5|81.38|86.75|83.63|84.21|81.09|0
1637918400000|2021-11-26 09:20:00|84.73|81.61|84.96|81.84|86.22|83.1|84.7|81.58|0
1637918700000|2021-11-26 09:25:00|84.83|81.71|82.69|79.57|85.42|82.3|82|78.88|0
1637919000000|2021-11-26 09:30:00|82.43|79.31|82.56|79.44|83.53|80.41|82.17|79.05|0
1637919300000|2021-11-26 09:35:00|82.43|79.31|83.72|80.6|83.72|80.6|81.21|78.09|0
1637919600000|2021-11-26 09:40:00|83.79|80.67|83.59|80.47|84.18|81.06|83.1|79.98|0
1637919900000|2021-11-26 09:45:00|83.72|80.6|84.08|80.96|84.97|81.85|83.52|80.4|0
1637920200000|2021-11-26 09:50:00|84.05|80.93|83.39|80.27|84.6|81.48|82.74|79.62|0
1637920500000|2021-11-26 09:55:00|83.42|80.3|83.26|80.14|84.04|80.92|82.94|79.82|0
1637920800000|2021-11-26 10:00:00|83.33|80.21|85.23|82.11|85.36|82.24|83.1|79.98|0
1637921100000|2021-11-26 10:05:00|84.96|81.84|85.42|82.3|85.56|82.44|84.5|81.38|0
1637921400000|2021-11-26 10:10:00|85.56|82.44|80.72|77.6|85.56|82.44|80.56|77.44|0
1637921700000|2021-11-26 10:15:00|80.68|77.56|79.3|76.18|80.91|77.79|79.3|76.18|0
1637922000000|2021-11-26 10:20:00|79.43|76.31|80.2|77.08|80.78|77.66|79.11|75.99|0
1637922300000|2021-11-26 10:25:00|80.23|77.11|81.04|77.92|81.43|78.31|79.88|76.76|0
1637922600000|2021-11-26 10:30:00|81.17|78.05|79.55|76.43|81.23|78.11|79.36|76.24|0
1637922900000|2021-11-26 10:35:00|79.43|76.31|79.49|76.37|79.68|76.56|79.17|76.05|0
1637923200000|2021-11-26 10:40:00|79.36|76.24|79.17|76.05|79.39|76.27|78.41|75.29|0
1637923500000|2021-11-26 10:45:00|78.91|75.79|78.21|75.09|79.04|75.92|78.21|75.09|0
1637923800000|2021-11-26 10:50:00|78.09|74.97|78.78|75.66|78.91|75.79|77.02|73.9|0
1637924100000|2021-11-26 10:55:00|78.97|75.85|79.23|76.11|79.74|76.62|78.53|75.41|0
1637924400000|2021-11-26 11:00:00|79.16|76.04|80.09|76.97|80.09|76.97|78.84|75.72|0
1637924700000|2021-11-26 11:05:00|79.99|76.87|81.48|78.36|81.94|78.82|79.96|76.84|0
1637925000000|2021-11-26 11:10:00|81.54|78.42|80.83|77.71|81.81|78.69|80.18|77.06|0
1637925300000|2021-11-26 11:15:00|80.99|77.87|80.76|77.64|81.67|78.55|80.5|77.38|0
1637925600000|2021-11-26 11:20:00|80.83|77.71|80.63|77.51|81.87|78.75|80.44|77.32|0
1637925900000|2021-11-26 11:25:00|80.57|77.45|80.63|77.51|81.41|78.29|80.57|77.45|0
1637926200000|2021-11-26 11:30:00|80.5|77.38|79.34|76.22|80.69|77.57|79.09|75.97|0
1637926500000|2021-11-26 11:35:00|79.28|76.16|79.56|76.44|79.62|76.5|78.52|75.4|0
1637926800000|2021-11-26 11:40:00|79.43|76.31|80.52|77.4|80.91|77.79|79.43|76.31|0
1637927100000|2021-11-26 11:45:00|80.46|77.34|79.98|76.86|80.78|77.66|79.92|76.8|0
1637927400000|2021-11-26 11:50:00|80.05|76.93|80.43|77.31|80.75|77.63|79.79|76.67|0
1637927700000|2021-11-26 11:55:00|80.49|77.37|79.79|76.67|80.49|77.37|79.59|76.47|0
1637928000000|2021-11-26 12:00:00|79.85|76.73|81.72|78.6|81.79|78.67|79.85|76.73|0
1637928300000|2021-11-26 12:05:00|81.75|78.63|81.92|78.8|82.18|79.06|81.27|78.15|0
1637928600000|2021-11-26 12:10:00|82.08|78.96|82.51|79.39|83.16|80.04|81.59|78.47|0
1637928900000|2021-11-26 12:15:00|82.64|79.52|82.57|79.45|82.96|79.84|82.24|79.12|0
1637929200000|2021-11-26 12:20:00|82.63|79.51|80.41|77.29|83.1|79.98|80.41|77.29|0
1637929500000|2021-11-26 12:25:00|80.38|77.26|79.64|76.52|80.67|77.55|79.19|76.07|0
1637929800000|2021-11-26 12:30:00|79.57|76.45|80.15|77.03|81.19|78.07|79.57|76.45|0
1637930100000|2021-11-26 12:35:00|79.96|76.84|80.28|77.16|80.67|77.55|79.7|76.58|0
1637930400000|2021-11-26 12:40:00|80.21|77.09|80.47|77.35|80.6|77.48|79.76|76.64|0
1637930700000|2021-11-26 12:45:00|80.41|77.29|81.38|78.26|81.58|78.46|80.41|77.29|0
1637931000000|2021-11-26 12:50:00|81.25|78.13|80.21|77.09|81.25|78.13|80.21|77.09|0
1637931300000|2021-11-26 12:55:00|80.14|77.02|79.95|76.83|80.6|77.48|79.63|76.51|0
1637931600000|2021-11-26 13:00:00|80.08|76.96|79.63|76.51|80.08|76.96|78.6|75.48|0
1637931900000|2021-11-26 13:05:00|79.66|76.54|80.85|77.73|81.11|77.99|79.37|76.25|0
1637932200000|2021-11-26 13:10:00|80.98|77.86|79.95|76.83|81.31|78.19|79.95|76.83|0
1637932500000|2021-11-26 13:15:00|80.07|76.95|80.07|76.95|80.2|77.08|79.49|76.37|0
1637932800000|2021-11-26 13:20:00|80.01|76.89|81.24|78.12|81.24|78.12|79.69|76.57|0
1637933100000|2021-11-26 13:25:00|81.11|77.99|79.94|76.82|81.24|78.12|79.88|76.76|0
1637933400000|2021-11-26 13:30:00|79.88|76.76|79.49|76.37|79.94|76.82|79.3|76.18|0
1637933700000|2021-11-26 13:35:00|79.55|76.43|80|76.88|80.52|77.4|79.49|76.37|0
1637934000000|2021-11-26 13:40:00|79.94|76.82|79.04|75.92|80.07|76.95|79.04|75.92|0
1637934300000|2021-11-26 13:45:00|79.17|76.05|78.91|75.79|80|76.88|78.84|75.72|0
1637934600000|2021-11-26 13:50:00|78.97|75.85|79.68|76.56|79.8|76.68|78.78|75.66|0
1637934900000|2021-11-26 13:55:00|79.55|76.43|79.93|76.81|80.13|77.01|79.29|76.17|0
1637935200000|2021-11-26 14:00:00|79.8|76.68|79.99|76.87|80.12|77|79.48|76.36|0
1637935500000|2021-11-26 14:05:00|79.96|76.84|80.96|77.84|80.96|77.84|79.93|76.81|0
1637935800000|2021-11-26 14:10:00|81.03|77.91|80.9|77.78|82.14|79.02|80.83|77.71|0
1637936100000|2021-11-26 14:15:00|80.83|77.71|80.57|77.45|81.42|78.3|80.57|77.45|0
1637936400000|2021-11-26 14:20:00|80.7|77.58|81.22|78.1|81.35|78.23|80.51|77.39|0
1637936700000|2021-11-26 14:25:00|81.16|78.04|82|78.88|82.07|78.95|80.63|77.51|0
1637937000000|2021-11-26 14:30:00|81.84|78.72|84.66|81.54|84.73|81.61|80.96|77.84|0
1637937300000|2021-11-26 14:35:00|84.79|81.67|83.12|80|85.88|82.76|82.59|79.47|0
1637937600000|2021-11-26 14:40:00|82.99|79.87|80.5|77.38|83.72|80.6|80.34|77.22|0
1637937900000|2021-11-26 14:45:00|80.37|77.25|77.68|74.56|80.37|77.25|77.5|74.38|0
1637938200000|2021-11-26 14:50:00|77.81|74.69|78.92|75.8|79.59|76.47|77.31|74.19|0
1637938500000|2021-11-26 14:55:00|78.95|75.83|82.56|79.44|84.48|81.36|77.62|74.5|0
1637938800000|2021-11-26 15:00:00|82.17|79.05|80.34|77.22|82.17|79.05|79.92|76.8|0
1637939100000|2021-11-26 15:05:00|80.6|77.48|81.14|78.02|82.4|79.28|80.44|77.32|0
1637939400000|2021-11-26 15:10:00|80.85|77.73|81.84|78.72|82.29|79.17|79.7|76.58|0
1637939700000|2021-11-26 15:15:00|81.65|78.53|81.2|78.08|82.13|79.01|79.39|76.27|0
1637940000000|2021-11-26 15:20:00|81.26|78.14|82.87|79.75|83.97|80.85|81.2|78.08|0
1637940300000|2021-11-26 15:25:00|83.06|79.94|84.43|81.31|84.43|81.31|82.16|79.04|0
1637940600000|2021-11-26 15:30:00|84.56|81.44|84.4|80.8|84.89|81.77|82.91|79.31|0
1637940900000|2021-11-26 15:35:00|84.6|81|85.29|80.97|86.08|81.79|84.01|80.41|0
1637941200000|2021-11-26 15:40:00|85.22|80.9|83.6|79.28|85.82|81.5|83.15|78.83|0
1637941500000|2021-11-26 15:45:00|83.54|79.22|84.81|80.49|84.85|80.53|82.37|78.05|0
1637941800000|2021-11-26 15:50:00|84.78|80.46|83.25|78.93|85.04|80.72|83.16|78.84|0
1637942100000|2021-11-26 15:55:00|83.28|78.96|83.41|79.09|83.61|79.29|82.13|77.81|0
1637942400000|2021-11-26 16:00:00|83.15|78.83|80.85|76.53|83.15|78.83|80.85|76.53|0
1637942700000|2021-11-26 16:05:00|81.11|76.79|82.86|78.54|83.15|78.83|81.11|76.79|0
1637943000000|2021-11-26 16:10:00|83.05|78.73|80.57|76.25|83.09|78.77|80.47|76.15|0
1637943300000|2021-11-26 16:15:00|80.6|76.28|78.97|74.65|80.91|76.59|78.6|74.28|0
1637943600000|2021-11-26 16:20:00|78.91|74.59|82.78|78.46|83.38|79.06|76.82|72.5|0
1637943900000|2021-11-26 16:25:00|83.04|78.72|84.31|79.99|84.31|79.99|83.04|78.72|0
1637944200000|2021-11-26 16:30:00|84.22|79.9|83.8|79.48|84.7|80.38|83.22|78.9|0
1637944500000|2021-11-26 16:35:00|83.93|79.61|87.17|82.85|87.27|82.95|83.83|79.51|0
1637944800000|2021-11-26 16:40:00|87.27|82.95|84.39|80.07|87.27|82.95|83.56|79.24|0
1637945100000|2021-11-26 16:45:00|84.33|80.01|83.81|79.49|84.85|80.53|83.69|79.37|0
1637945400000|2021-11-26 16:50:00|84.07|79.75|81.65|77.33|84.39|80.07|81.59|77.27|0
1637945700000|2021-11-26 16:55:00|81.59|77.27|83.17|78.85|83.75|79.43|81.59|77.27|0
1637946000000|2021-11-26 17:00:00|83.3|78.98|83.42|79.1|84.39|80.07|82.34|78.02|0
1637946300000|2021-11-26 17:05:00|83.55|79.23|85.49|81.17|85.81|81.49|83.3|78.98|0
1637946600000|2021-11-26 17:10:00|85.55|81.23|84.9|80.58|86.53|82.21|84.13|79.81|0
1637946900000|2021-11-26 17:15:00|84.84|80.52|84.19|79.87|85.23|80.91|84.13|79.81|0
1637947200000|2021-11-26 17:20:00|84.13|79.81|85.55|81.23|85.62|81.3|83.8|79.48|0
1637947500000|2021-11-26 17:25:00|85.42|81.1|87.52|83.2|87.52|83.2|85.35|81.03|0
1637947800000|2021-11-26 17:30:00|87.35|83.03|88.31|83.99|88.48|84.16|87.15|82.83|0
1637948100000|2021-11-26 17:35:00|88.38|84.06|88.88|84.56|89.72|85.4|88.38|84.06|0
1637948400000|2021-11-26 17:40:00|88.85|84.53|87.78|83.46|89.08|84.76|87.05|82.73|0
1637948700000|2021-11-26 17:45:00|87.65|83.33|84.76|80.44|87.85|83.53|84.76|80.44|0
1637949000000|2021-11-26 17:50:00|84.12|79.8|80.32|76|84.12|79.8|80.32|76|0
1637949300000|2021-11-26 17:55:00|80.44|76.12|83.15|78.83|86.39|82.07|80.32|76|0
1637949600000|2021-11-26 18:00:00|84.76|80.44|82.89|78.57|84.76|80.44|81.85|77.53|0
1637949900000|2021-11-26 18:05:00|82.51|78.19|79.56|75.24|82.96|78.64|79.5|75.18|0
1637950200000|2021-11-26 18:10:00|79.74|75.42|84.19|79.87|85.82|81.5|79.43|75.11|0
1637950500000|2021-11-26 18:15:00|84.31|79.99|84.38|80.06|84.45|80.13|84.31|79.99|0
1638173100000|2021-11-29 08:05:00|90.87|88.47|89.76|87.36|91.91|89.51|89.63|87.23|0
1638173400000|2021-11-29 08:10:00|89.7|87.3|89.15|86.75|89.93|87.53|88.23|85.83|0
1638173700000|2021-11-29 08:15:00|89.35|86.95|89.28|86.88|90.66|88.26|89.28|86.88|0
1638174000000|2021-11-29 08:20:00|89.15|86.75|88.97|86.57|89.83|87.43|88.87|86.47|0
1638174300000|2021-11-29 08:25:00|88.87|86.47|88.12|85.72|88.94|86.54|88.12|85.72|0
1638174600000|2021-11-29 08:30:00|88.19|85.79|89.62|87.22|90.03|87.63|88.06|85.66|0
1638174900000|2021-11-29 08:35:00|89.55|87.15|89.1|86.7|89.86|87.46|88.94|86.54|0
1638175200000|2021-11-29 08:40:00|89.14|86.74|88.93|86.53|89.34|86.94|88.12|85.72|0
1638175500000|2021-11-29 08:45:00|88.97|86.57|88.15|85.75|89|86.6|88.05|85.65|0
1638175800000|2021-11-29 08:50:00|88.05|85.65|87.78|85.38|88.32|85.92|87.71|85.31|0
1638176100000|2021-11-29 08:55:00|87.64|85.24|88.52|86.12|88.52|86.12|87.24|84.84|0
1638176400000|2021-11-29 09:00:00|88.59|86.19|88.38|85.98|88.82|86.42|87.88|85.48|0
1638176700000|2021-11-29 09:05:00|88.35|85.95|89.61|87.21|89.75|87.35|88.32|85.92|0
1638177000000|2021-11-29 09:10:00|89.75|87.35|90.02|87.62|90.85|88.45|89.2|86.8|0
1638177300000|2021-11-29 09:15:00|90.16|87.76|88.99|86.59|90.29|87.89|88.72|86.32|0
1638177600000|2021-11-29 09:20:00|89.06|86.66|89.47|87.07|89.47|87.07|88.45|86.05|0
1638177900000|2021-11-29 09:25:00|89.43|87.03|89.19|86.79|89.43|87.03|88.38|85.98|0
1638178200000|2021-11-29 09:30:00|89.26|86.86|88.04|85.64|89.33|86.93|87.7|85.3|0
1638178500000|2021-11-29 09:35:00|88.1|85.7|87.7|85.3|88.1|85.7|87.36|84.96|0
1638178800000|2021-11-29 09:40:00|87.56|85.16|87.56|85.16|87.97|85.57|87.16|84.76|0
1638179100000|2021-11-29 09:45:00|87.43|85.03|87.56|85.16|87.73|85.33|87.16|84.76|0
1638179400000|2021-11-29 09:50:00|87.69|85.29|87.22|84.82|88.1|85.7|87.02|84.62|0
1638179700000|2021-11-29 09:55:00|87.29|84.89|86.88|84.48|87.56|85.16|86.82|84.42|0
1638180000000|2021-11-29 10:00:00|86.95|84.55|87.89|85.49|88.03|85.63|86.88|84.48|0
1638180300000|2021-11-29 10:05:00|87.92|85.52|88.02|85.62|88.09|85.69|87.55|85.15|0
1638180600000|2021-11-29 10:10:00|88.09|85.69|86.4|84|88.09|85.69|85.93|83.53|0
1638180900000|2021-11-29 10:15:00|86.33|83.93|85.8|83.4|86.47|84.07|84.84|82.44|0
1638181200000|2021-11-29 10:20:00|86.14|83.74|86.87|84.47|87.08|84.68|86|83.6|0
1638181500000|2021-11-29 10:25:00|86.84|84.44|87.35|84.95|87.62|85.22|86.81|84.41|0
1638181800000|2021-11-29 10:30:00|87.41|85.01|87.14|84.74|87.41|85.01|86.8|84.4|0
1638182100000|2021-11-29 10:35:00|87.21|84.81|90.37|87.97|91.37|88.97|84.82|82.42|0
1638182400000|2021-11-29 10:40:00|90.3|87.9|87.91|85.51|90.57|88.17|87.84|85.44|0
1638182700000|2021-11-29 10:45:00|87.77|85.37|88.52|86.12|88.72|86.32|87.64|85.24|0
1638183000000|2021-11-29 10:50:00|88.48|86.08|89.34|86.94|89.34|86.94|88.31|85.91|0
1638183300000|2021-11-29 10:55:00|89.27|86.87|87.49|85.09|90.29|87.89|87.49|85.09|0
1638183600000|2021-11-29 11:00:00|87.53|85.13|88.21|85.81|88.21|85.81|87.39|84.99|0
1638183900000|2021-11-29 11:05:00|88.14|85.74|88.21|85.81|88.34|85.94|87.87|85.47|0
1638184200000|2021-11-29 11:10:00|88.14|85.74|88.24|85.84|88.69|86.29|88.07|85.67|0
1638184500000|2021-11-29 11:15:00|88.34|85.94|88|85.6|88.62|86.22|87.66|85.26|0
1638184800000|2021-11-29 11:20:00|87.93|85.53|88.48|86.08|88.54|86.14|87.66|85.26|0
1638185100000|2021-11-29 11:25:00|88.41|86.01|88|85.6|88.68|86.28|87.79|85.39|0
1638185400000|2021-11-29 11:30:00|87.93|85.53|88.09|85.69|88.27|85.87|87.93|85.53|0
1638185700000|2021-11-29 11:35:00|88.13|85.73|87.82|85.42|88.13|85.73|87.79|85.39|0
1638186000000|2021-11-29 11:40:00|87.86|85.46|87.65|85.25|87.99|85.59|87.51|85.11|0
1638186300000|2021-11-29 11:45:00|87.72|85.32|87.51|85.11|87.85|85.45|87.51|85.11|0
1638186600000|2021-11-29 11:50:00|87.54|85.14|86.83|84.43|87.54|85.14|86.83|84.43|0
1638186900000|2021-11-29 11:55:00|86.8|84.4|86.7|84.3|87.65|85.25|86.7|84.3|0
1638187200000|2021-11-29 12:00:00|86.63|84.23|87.28|84.88|87.79|85.39|86.22|83.82|0
1638187500000|2021-11-29 12:05:00|87.35|84.95|87.42|85.02|87.49|85.09|86.81|84.41|0
1638187800000|2021-11-29 12:10:00|87.38|84.98|86.88|84.48|87.52|85.12|86.74|84.34|0
1638188100000|2021-11-29 12:15:00|86.94|84.54|86.87|84.47|87.14|84.74|86.74|84.34|0
1638188400000|2021-11-29 12:20:00|86.97|84.57|86.97|84.57|87.51|85.11|86.81|84.41|0
1638188700000|2021-11-29 12:25:00|86.87|84.47|86.3|83.9|87.21|84.81|86.3|83.9|0
1638189000000|2021-11-29 12:30:00|86.27|83.87|87.41|85.01|87.55|85.15|86.13|83.73|0
1638189300000|2021-11-29 12:35:00|87.48|85.08|88.22|85.82|88.22|85.82|87.41|85.01|0
1638189600000|2021-11-29 12:40:00|88.15|85.75|88.15|85.75|88.36|85.96|87.88|85.48|0
1638189900000|2021-11-29 12:45:00|88.22|85.82|88.49|86.09|88.56|86.16|88.02|85.62|0
1638190200000|2021-11-29 12:50:00|88.53|86.13|88.01|85.61|88.56|86.16|87.88|85.48|0
1638190500000|2021-11-29 12:55:00|88.08|85.68|87.72|85.32|88.35|85.95|87.65|85.25|0
1638190800000|2021-11-29 13:00:00|87.85|85.45|86.84|84.44|87.89|85.49|86.77|84.37|0
1638191100000|2021-11-29 13:05:00|86.77|84.37|86.7|84.3|87.24|84.84|86.33|83.93|0
1638191400000|2021-11-29 13:10:00|86.83|84.43|87.51|85.11|87.51|85.11|86.77|84.37|0
1638191700000|2021-11-29 13:15:00|87.44|85.04|87.64|85.24|87.78|85.38|87.17|84.77|0
1638192000000|2021-11-29 13:20:00|87.57|85.17|87.88|85.48|87.91|85.51|87.44|85.04|0
1638192300000|2021-11-29 13:25:00|87.91|85.51|87.1|84.7|88.12|85.72|87|84.6|0
1638192600000|2021-11-29 13:30:00|87.17|84.77|87.98|85.58|88.39|85.99|87.17|84.77|0
1638192900000|2021-11-29 13:35:00|88.05|85.65|88.32|85.92|88.32|85.92|87.77|85.37|0
1638193200000|2021-11-29 13:40:00|88.39|85.99|89.21|86.81|89.55|87.15|88.32|85.92|0
1638193500000|2021-11-29 13:45:00|89.28|86.88|90.31|87.91|90.55|88.15|89.14|86.74|0
1638193800000|2021-11-29 13:50:00|90.38|87.98|91.22|88.82|91.36|88.96|90.31|87.91|0
1638194100000|2021-11-29 13:55:00|91.15|88.75|90.8|88.4|91.15|88.75|90.59|88.19|0
1638194400000|2021-11-29 14:00:00|90.86|88.46|92.12|89.72|92.12|89.72|90.8|88.4|0
1638194700000|2021-11-29 14:05:00|92.19|89.79|91.35|88.95|92.27|89.87|91.21|88.81|0
1638195000000|2021-11-29 14:10:00|91.28|88.88|91|88.6|91.35|88.95|90.79|88.39|0
1638195300000|2021-11-29 14:15:00|91.07|88.67|90.65|88.25|91.07|88.67|90.65|88.25|0
1638195600000|2021-11-29 14:20:00|90.58|88.18|90.58|88.18|90.65|88.25|90.37|87.97|0
1638195900000|2021-11-29 14:25:00|90.51|88.11|90.99|88.59|91.77|89.37|90.51|88.11|0
1638196200000|2021-11-29 14:30:00|91.2|88.8|89.61|87.21|92.4|90|89.33|86.93|0
1638196500000|2021-11-29 14:35:00|89.5|87.1|89.67|87.27|89.74|87.34|88.44|86.04|0
1638196800000|2021-11-29 14:40:00|89.53|87.13|89.05|86.65|89.6|87.2|88.64|86.24|0
1638197100000|2021-11-29 14:45:00|89.12|86.72|88.43|86.03|89.19|86.79|86.67|84.27|0
1638197400000|2021-11-29 14:50:00|88.09|85.69|87.09|84.69|88.5|86.1|86.92|84.52|0
1638197700000|2021-11-29 14:55:00|86.95|84.55|86.77|84.37|88.52|86.12|86.55|84.15|0
1638198000000|2021-11-29 15:00:00|86.63|84.23|86.02|83.62|87.86|85.46|85.95|83.55|0
1638198300000|2021-11-29 15:05:00|85.75|83.35|86.77|84.37|86.97|84.57|85.35|82.95|0
1638198600000|2021-11-29 15:10:00|86.7|84.3|86.09|83.69|87.65|85.25|86.09|83.69|0
1638198900000|2021-11-29 15:15:00|86.29|83.89|87.38|84.98|87.51|85.11|85.88|83.48|0
1638199200000|2021-11-29 15:20:00|87.31|84.91|87.03|84.63|87.31|84.91|85.95|83.55|0
1638199500000|2021-11-29 15:25:00|87.1|84.7|84.87|82.47|87.37|84.97|84.74|82.34|0
1638199800000|2021-11-29 15:30:00|84.67|82.27|84.74|82.34|85.41|83.01|83.54|81.14|0
1638200100000|2021-11-29 15:35:00|84.67|82.27|84.48|82.08|85.88|83.48|81.81|79.41|0
1638200400000|2021-11-29 15:40:00|84.41|82.01|84.47|82.07|84.81|82.41|83.09|80.69|0
1638200700000|2021-11-29 15:45:00|84.41|82.01|84.04|81.64|85.21|82.81|83.81|81.41|0
1638201000000|2021-11-29 15:50:00|83.97|81.57|84.07|81.67|85.21|82.81|83.54|81.14|0
1638201300000|2021-11-29 15:55:00|84.34|81.94|85.27|82.87|85.47|83.07|84.34|81.94|0
1638201600000|2021-11-29 16:00:00|85.34|82.94|85.67|83.27|86.01|83.61|84.47|82.07|0
1638201900000|2021-11-29 16:05:00|85.74|83.34|86.75|84.35|87.26|84.86|85.6|83.2|0
1638202200000|2021-11-29 16:10:00|86.88|84.48|86.75|84.35|87.22|84.82|86.48|84.08|0
1638202500000|2021-11-29 16:15:00|86.68|84.28|86.34|83.94|87.29|84.89|86.2|83.8|0
1638202800000|2021-11-29 16:20:00|86.41|84.01|87.36|84.96|87.56|85.16|86.27|83.87|0
1638203100000|2021-11-29 16:25:00|87.15|84.75|85.3|82.9|87.9|85.5|85.09|82.69|0
1638203400000|2021-11-29 16:30:00|85.5|83.1|86.41|84.01|87.33|84.93|85.5|83.1|0
1638203700000|2021-11-29 16:35:00|86.51|84.11|87.81|85.41|88.08|85.68|86.38|83.98|0
1638204000000|2021-11-29 16:40:00|87.95|85.55|87.49|85.09|88.57|86.17|85.46|83.06|0
1638204300000|2021-11-29 16:45:00|87.56|85.16|86.87|84.47|87.9|85.5|86.87|84.47|0
1638204600000|2021-11-29 16:50:00|86.94|84.54|87.45|85.05|87.83|85.43|86.66|84.26|0
1638204900000|2021-11-29 16:55:00|87.42|85.02|88.04|85.64|88.04|85.64|87.35|84.95|0
1638205200000|2021-11-29 17:00:00|88.1|85.7|88.87|86.47|88.94|86.54|87.97|85.57|0
1638205500000|2021-11-29 17:05:00|89.07|86.67|89.21|86.81|89.91|87.51|89.07|86.67|0
1638205800000|2021-11-29 17:10:00|89.28|86.88|89.28|86.88|89.56|87.16|89.07|86.67|0
1638206100000|2021-11-29 17:15:00|89.42|87.02|90.54|88.14|90.61|88.21|89.28|86.88|0
1638206400000|2021-11-29 17:20:00|90.47|88.07|91.6|89.2|91.6|89.2|90.47|88.07|0
1638206700000|2021-11-29 17:25:00|91.67|89.27|85.24|82.84|93.29|90.89|82.89|80.49|0
1638207000000|2021-11-29 17:30:00|85.31|82.91|86.77|84.37|86.77|84.37|85.17|82.77|0
1638207300000|2021-11-29 17:35:00|86.7|84.3|86.24|83.84|87.05|84.65|86.07|83.67|0
1638207600000|2021-11-29 17:40:00|86.21|83.81|86.84|84.44|86.84|84.44|86.21|83.81|0
1638207900000|2021-11-29 17:45:00|86.77|84.37|86.76|84.36|86.97|84.57|86.56|84.16|0
1638208200000|2021-11-29 17:50:00|86.69|84.29|86|83.6|86.76|84.36|86|83.6|0
1638208500000|2021-11-29 17:55:00|86.07|83.67|86.55|84.15|86.76|84.36|86.07|83.67|0
1638208800000|2021-11-29 18:00:00|86.62|84.22|86.83|84.43|87.04|84.64|86.62|84.22|0
1638209100000|2021-11-29 18:05:00|86.76|84.36|87.53|85.13|87.67|85.27|86.62|84.22|0
1638209400000|2021-11-29 18:10:00|87.6|85.2|86.76|84.36|87.74|85.34|86.62|84.22|0
1638209700000|2021-11-29 18:15:00|86.83|84.43|86.37|83.97|87.11|84.71|85.92|83.52|0
1638210000000|2021-11-29 18:20:00|86.41|84.01|85.99|83.59|86.55|84.15|85.71|83.31|0
1638210300000|2021-11-29 18:25:00|85.92|83.52|86.33|83.93|86.33|83.93|85.57|83.17|0
1638210600000|2021-11-29 18:30:00|86.4|84|86.61|84.21|87.1|84.7|86.19|83.79|0
1638210900000|2021-11-29 18:35:00|86.68|84.28|85.22|82.82|86.68|84.28|85.15|82.75|0
1638211200000|2021-11-29 18:40:00|85.29|82.89|85.6|83.2|85.84|83.44|85.22|82.82|0
1638211500000|2021-11-29 18:45:00|85.64|83.24|86.33|83.93|86.33|83.93|85.57|83.17|0
1638211800000|2021-11-29 18:50:00|86.26|83.86|86.19|83.79|86.26|83.86|85.7|83.3|0
1638212100000|2021-11-29 18:55:00|86.26|83.86|86.81|84.41|86.88|84.48|86.19|83.79|0
1638212400000|2021-11-29 19:00:00|86.88|84.48|86.53|84.13|86.95|84.55|85.91|83.51|0
1638212700000|2021-11-29 19:05:00|86.46|84.06|86.39|83.99|86.88|84.48|86.18|83.78|0
1638213000000|2021-11-29 19:10:00|86.32|83.92|86.6|84.2|86.74|84.34|86.32|83.92|0
1638213300000|2021-11-29 19:15:00|86.67|84.27|85.97|83.57|86.67|84.27|85.83|83.43|0
1638213600000|2021-11-29 19:20:00|86.04|83.64|85.97|83.57|86.53|84.13|85.76|83.36|0
1638213900000|2021-11-29 19:25:00|86.04|83.64|85.9|83.5|86.32|83.92|85.69|83.29|0
1638214200000|2021-11-29 19:30:00|85.97|83.57|85.69|83.29|86.18|83.78|85.28|82.88|0
1638214500000|2021-11-29 19:35:00|85.76|83.36|85|82.6|85.76|83.36|84.66|82.26|0
1638214800000|2021-11-29 19:40:00|85.07|82.67|85.62|83.22|85.82|83.42|85.07|82.67|0
1638215100000|2021-11-29 19:45:00|85.69|83.29|85.55|83.15|85.96|83.56|85.34|82.94|0
1638215400000|2021-11-29 19:50:00|85.62|83.22|85.06|82.66|86.31|83.91|84.99|82.59|0
1638215700000|2021-11-29 19:55:00|85.13|82.73|85.41|83.01|85.41|83.01|84.86|82.46|0
1638216000000|2021-11-29 20:00:00|85.34|82.94|85.33|82.93|85.89|83.49|85.33|82.93|0
1638216300000|2021-11-29 20:05:00|85.4|83|85.75|83.35|85.89|83.49|84.71|82.31|0
1638216600000|2021-11-29 20:10:00|85.82|83.42|86.51|84.11|86.58|84.18|85.47|83.07|0
1638216900000|2021-11-29 20:15:00|86.44|84.04|86.44|84.04|87.14|84.74|85.95|83.55|0
1638217200000|2021-11-29 20:20:00|86.4|84|85.74|83.34|86.44|84.04|85.33|82.93|0
1638217500000|2021-11-29 20:25:00|85.61|83.21|85.6|83.2|86.09|83.69|85.4|83|0
1638217800000|2021-11-29 20:30:00|85.53|83.13|86.09|83.69|86.09|83.69|84.98|82.58|0
1638218100000|2021-11-29 20:35:00|86.02|83.62|85.46|83.06|86.16|83.76|85.19|82.79|0
1638218400000|2021-11-29 20:40:00|85.53|83.13|84.77|82.37|85.53|83.13|84.22|81.82|0
1638218700000|2021-11-29 20:45:00|84.84|82.44|85.89|83.49|85.96|83.56|84.22|81.82|0
1638219000000|2021-11-29 20:50:00|85.21|82.81|86.09|83.69|86.29|83.89|84.19|81.79|0
1638219300000|2021-11-29 20:55:00|85.95|83.55|83.76|81.36|86.57|84.17|83.76|81.36|0
1638219600000|2021-11-29 21:00:00|84.1|81.7|84.51|82.11|85.06|82.66|84.1|81.7|0
1638219900000|2021-11-29 21:05:00|84.71|82.31|85.33|82.93|85.46|83.06|84.58|82.18|0
1638220200000|2021-11-29 21:10:00|85.46|83.06|85.05|82.65|85.87|83.47|84.98|82.58|0
1638220500000|2021-11-29 21:15:00|85.11|82.31|85.66|82.86|85.8|83|84.98|82.18|0
1638220800000|2021-11-29 21:20:00|85.73|82.93|85.73|82.93|86|83.2|85.59|82.79|0
1638221100000|2021-11-29 21:25:00|85.66|82.86|85.52|82.72|85.86|83.06|85.45|82.65|0
1638221400000|2021-11-29 21:30:00|85.59|82.79|85.79|82.99|86.14|83.34|85.59|82.79|0
1638221700000|2021-11-29 21:35:00|85.86|83.06|86.14|83.34|86.34|83.54|85.86|83.06|0
1638222000000|2021-11-29 21:40:00|86.2|83.4|86.27|83.47|86.27|83.47|86.13|83.33|0
1638222300000|2021-11-29 21:45:00|86.34|83.54|86.2|83.4|86.41|83.61|86.13|83.33|0
1638222600000|2021-11-29 21:50:00|86.27|83.47|86.41|83.61|86.48|83.68|86.2|83.4|0
1638222900000|2021-11-29 21:55:00|86.34|83.54|85.96|83.16|86.41|83.61|85.85|83.05|0
1638223200000|2021-11-29 22:00:00|85.91|83.11|85.93|83.13|85.93|83.13|85.89|83.09|0
1638223500000|2021-11-29 22:05:00|85.89|83.09|85.84|83.04|86|83.2|85.67|82.87|0
1638223800000|2021-11-29 22:10:00|85.85|83.05|86|83.2|86|83.2|85.65|82.85|0
1638224100000|2021-11-29 22:15:00|85.92|83.12|85.71|82.91|85.96|83.16|85.71|82.91|0
1638224400000|2021-11-29 22:20:00|85.73|82.93|85.73|82.93|85.76|82.96|85.7|82.9|0
1638224700000|2021-11-29 22:25:00|85.93|83.13|85.96|83.16|86.02|83.22|85.93|83.13|0
1638225000000|2021-11-29 22:30:00|85.97|83.17|85.91|83.11|85.98|83.18|85.9|83.1|0
1638225300000|2021-11-29 22:35:00|85.92|83.12|86.29|83.49|86.29|83.49|85.92|83.12|0
1638225600000|2021-11-29 22:40:00|86.3|83.5|86.4|83.6|86.41|83.61|86.29|83.49|0
1638225900000|2021-11-29 22:45:00|86.39|83.59|86.33|83.53|86.39|83.59|86.17|83.37|0
1638226200000|2021-11-29 22:50:00|86.34|83.54|86.32|83.52|86.34|83.54|86.32|83.52|0
1638226500000|2021-11-29 22:55:00|86.26|83.46|86.39|83.59|86.43|83.63|86.26|83.46|0
1638226800000|2021-11-29 23:00:00|86.21|83.41|87.22|84.42|87.42|84.62|86.21|83.41|0
1638227100000|2021-11-29 23:05:00|87.25|84.45|87.21|84.41|87.28|84.48|86.87|84.07|0
1638227400000|2021-11-29 23:10:00|87.42|84.62|89.07|86.27|89.07|86.27|87.21|84.41|0
1638227700000|2021-11-29 23:15:00|89.14|86.34|89.07|86.27|89.21|86.41|88.93|86.13|0
1638228000000|2021-11-29 23:20:00|89.14|86.34|89.42|86.62|89.66|86.86|89.14|86.34|0
1638228300000|2021-11-29 23:25:00|89.49|86.69|89.13|86.33|89.49|86.69|89.06|86.26|0
1638228600000|2021-11-29 23:30:00|89.27|86.47|89.48|86.68|89.55|86.75|89.06|86.26|0
1638228900000|2021-11-29 23:35:00|89.55|86.75|89.55|86.75|89.69|86.89|89.27|86.47|0
1638229200000|2021-11-29 23:40:00|89.62|86.82|89.48|86.68|89.69|86.89|89.41|86.61|0
1638229500000|2021-11-29 23:45:00|89.55|86.75|89.41|86.61|89.55|86.75|89.34|86.54|0
1638229800000|2021-11-29 23:50:00|89.48|86.68|89.27|86.47|89.69|86.89|89.2|86.4|0
1638230100000|2021-11-29 23:55:00|89.34|86.54|89.12|86.32|89.34|86.54|88.63|85.83|0
1638230400000|2021-11-30 00:00:00|89.19|86.39|89.4|86.6|89.54|86.74|88.98|86.18|0
1638230700000|2021-11-30 00:05:00|89.47|86.67|89.12|86.32|89.54|86.74|89.05|86.25|0
1638231000000|2021-11-30 00:10:00|89.19|86.39|88.7|85.9|89.4|86.6|88.63|85.83|0
1638231300000|2021-11-30 00:15:00|88.77|85.97|88.56|85.76|88.91|86.11|88.56|85.76|0
1638231600000|2021-11-30 00:20:00|88.49|85.69|89.19|86.39|89.19|86.39|88.49|85.69|0
1638231900000|2021-11-30 00:25:00|89.12|86.32|89.22|86.42|89.33|86.53|89.04|86.24|0
1638232200000|2021-11-30 00:30:00|89.25|86.45|89.53|86.73|89.61|86.81|89.04|86.24|0
1638232500000|2021-11-30 00:35:00|89.61|86.81|89.74|86.94|89.96|87.16|89.53|86.73|0
1638232800000|2021-11-30 00:40:00|89.78|86.98|89.46|86.66|89.89|87.09|89.46|86.66|0
1638233100000|2021-11-30 00:45:00|89.39|86.59|89.95|87.15|90.03|87.23|89.39|86.59|0
1638233400000|2021-11-30 00:50:00|89.88|87.08|90.02|87.22|90.17|87.37|89.88|87.08|0
1638233700000|2021-11-30 00:55:00|89.95|87.15|89.88|87.08|89.99|87.19|89.88|87.08|0
1638234000000|2021-11-30 01:00:00|89.95|87.15|89.88|87.08|90.23|87.43|89.67|86.87|0
1638234300000|2021-11-30 01:05:00|89.81|87.01|90.02|87.22|90.16|87.36|89.81|87.01|0
1638234600000|2021-11-30 01:10:00|90.09|87.29|90.23|87.43|90.23|87.43|90.09|87.29|0
1638234900000|2021-11-30 01:15:00|90.16|87.36|89.8|87|90.37|87.57|89.8|87|0
1638235200000|2021-11-30 01:20:00|89.73|86.93|89.66|86.86|89.87|87.07|89.31|86.51|0
1638235500000|2021-11-30 01:25:00|89.73|86.93|90.15|87.35|90.15|87.35|89.66|86.86|0
1638235800000|2021-11-30 01:30:00|90.08|87.28|90.01|87.21|90.22|87.42|89.8|87|0
1638236100000|2021-11-30 01:35:00|89.94|87.14|89.8|87|90.01|87.21|89.66|86.86|0
1638236400000|2021-11-30 01:40:00|89.87|87.07|89.97|87.17|90.01|87.21|89.65|86.85|0
1638236700000|2021-11-30 01:45:00|89.94|87.14|90.22|87.42|90.22|87.42|89.94|87.14|0
1638237000000|2021-11-30 01:50:00|90.15|87.35|90.22|87.42|90.36|87.56|90.15|87.35|0
1638237300000|2021-11-30 01:55:00|90.15|87.35|89.65|86.85|90.15|87.35|89.65|86.85|0
1638237600000|2021-11-30 02:00:00|89.58|86.78|89.72|86.92|89.79|86.99|89.3|86.5|0
1638237900000|2021-11-30 02:05:00|89.65|86.85|89.15|86.35|89.86|87.06|89.15|86.35|0
1638238200000|2021-11-30 02:10:00|89.22|86.42|89.01|86.21|89.36|86.56|88.94|86.14|0
1638238500000|2021-11-30 02:15:00|89.08|86.28|89.08|86.28|89.29|86.49|89.08|86.28|0
1638238800000|2021-11-30 02:20:00|89.15|86.35|88.59|85.79|89.22|86.42|88.59|85.79|0
1638239100000|2021-11-30 02:25:00|88.66|85.86|88.1|85.3|88.73|85.93|87.54|84.74|0
1638239400000|2021-11-30 02:30:00|88.03|85.23|87.71|84.91|88.1|85.3|87.54|84.74|0
1638239700000|2021-11-30 02:35:00|87.75|84.95|87.61|84.81|87.82|85.02|87.4|84.6|0
1638240000000|2021-11-30 02:40:00|87.54|84.74|87.95|85.15|88.09|85.29|87.47|84.67|0
1638240300000|2021-11-30 02:45:00|87.88|85.08|88.02|85.22|88.09|85.29|87.81|85.01|0
1638240600000|2021-11-30 02:50:00|88.05|85.25|88.16|85.36|88.37|85.57|88.02|85.22|0
1638240900000|2021-11-30 02:55:00|88.23|85.43|88.51|85.71|88.65|85.85|88.23|85.43|0
1638241200000|2021-11-30 03:00:00|88.58|85.78|88.09|85.29|88.65|85.85|88.09|85.29|0
1638241500000|2021-11-30 03:05:00|88.16|85.36|87.67|84.87|88.16|85.36|87.39|84.59|0
1638241800000|2021-11-30 03:10:00|87.74|84.94|87.11|84.31|87.74|84.94|87.11|84.31|0
1638242100000|2021-11-30 03:15:00|87.04|84.24|87.04|84.24|87.18|84.38|86.83|84.03|0
1638242400000|2021-11-30 03:20:00|87.11|84.31|87.11|84.31|87.39|84.59|86.97|84.17|0
1638242700000|2021-11-30 03:25:00|87.07|84.27|86.62|83.82|87.11|84.31|86.55|83.75|0
1638243000000|2021-11-30 03:30:00|86.69|83.89|87.17|84.37|87.31|84.51|86.48|83.68|0
1638243300000|2021-11-30 03:35:00|87.1|84.3|87.2|84.4|87.38|84.58|87.03|84.23|0
1638243600000|2021-11-30 03:40:00|87.17|84.37|87.27|84.47|87.31|84.51|87.1|84.3|0
1638243900000|2021-11-30 03:45:00|87.24|84.44|87.45|84.65|87.52|84.72|87.13|84.33|0
1638244200000|2021-11-30 03:50:00|87.48|84.68|87.37|84.57|87.69|84.89|87.31|84.51|0
1638244500000|2021-11-30 03:55:00|87.44|84.64|87.51|84.71|87.65|84.85|87.34|84.54|0
1638244800000|2021-11-30 04:00:00|87.72|84.92|88.07|85.27|88.24|85.44|87.44|84.64|0
1638245100000|2021-11-30 04:05:00|88.03|85.23|87.93|85.13|88.07|85.27|87.75|84.95|0
1638245400000|2021-11-30 04:10:00|87.86|85.06|87.75|84.95|88.06|85.26|87.75|84.95|0
1638245700000|2021-11-30 04:15:00|87.79|84.99|87.75|84.95|87.79|84.99|87.51|84.71|0
1638246000000|2021-11-30 04:20:00|87.78|84.98|87.57|84.77|87.85|85.05|87.57|84.77|0
1638246300000|2021-11-30 04:25:00|87.64|84.84|87.16|84.36|87.64|84.84|86.88|84.08|0
1638246600000|2021-11-30 04:30:00|87.23|84.43|87.02|84.22|87.5|84.7|87.02|84.22|0
1638246900000|2021-11-30 04:35:00|87.05|84.25|86.91|84.11|87.22|84.42|86.67|83.87|0
1638247200000|2021-11-30 04:40:00|86.88|84.08|86.46|83.66|86.88|84.08|86.39|83.59|0
1638247500000|2021-11-30 04:45:00|86.53|83.73|86.6|83.8|86.67|83.87|86.43|83.63|0
1638247800000|2021-11-30 04:50:00|86.46|83.66|87.15|84.35|87.22|84.42|86.46|83.66|0
1638248100000|2021-11-30 04:55:00|87.08|84.28|87.29|84.49|87.42|84.62|87.01|84.21|0
1638248400000|2021-11-30 05:00:00|87.22|84.42|86.52|83.72|87.35|84.55|86.52|83.72|0
1638248700000|2021-11-30 05:05:00|86.46|83.66|85.02|82.22|86.46|83.66|85.02|82.22|0
1638249000000|2021-11-30 05:10:00|85.15|82.35|82.2|79.4|85.29|82.49|82.2|79.4|0
1638249300000|2021-11-30 05:15:00|82.26|79.46|79.44|76.64|82.59|79.79|79.12|76.32|0
1638249600000|2021-11-30 05:20:00|79.31|76.51|80.45|77.65|80.94|78.14|78.32|75.52|0
1638249900000|2021-11-30 05:25:00|80.55|77.75|81.78|78.98|82.44|79.64|79.13|76.33|0
1638250200000|2021-11-30 05:30:00|81.65|78.85|82.04|79.24|82.24|79.44|80.35|77.55|0
1638250500000|2021-11-30 05:35:00|82.24|79.44|82.49|79.69|82.62|79.82|79.12|76.32|0
1638250800000|2021-11-30 05:40:00|82.52|79.72|79.83|77.03|82.59|79.79|79.83|77.03|0
1638251100000|2021-11-30 05:45:00|79.7|76.9|80.54|77.74|81.03|78.23|77.54|74.74|0
1638251400000|2021-11-30 05:50:00|80.03|77.23|80.67|77.87|80.99|78.19|79.78|76.98|0
1638251700000|2021-11-30 05:55:00|80.48|77.68|80.25|77.45|81.9|79.1|80|77.2|0
1638252000000|2021-11-30 06:00:00|80.28|77.48|78.55|75.75|80.86|78.06|77.01|74.21|0
1638252300000|2021-11-30 06:05:00|78.49|75.69|76.65|73.85|79.53|76.73|74.85|72.05|0
1638252600000|2021-11-30 06:10:00|76.59|73.79|78.87|76.07|79.53|76.73|76.5|73.7|0
1638252900000|2021-11-30 06:15:00|78.97|76.17|80.74|77.94|80.8|78|78.59|75.79|0
1638253200000|2021-11-30 06:20:00|80.77|77.97|81.05|78.25|82.02|79.22|79.58|76.78|0
1638253500000|2021-11-30 06:25:00|80.99|78.19|81.43|78.63|81.69|78.89|80.35|77.55|0
1638253800000|2021-11-30 06:30:00|81.46|78.66|81.69|78.89|82.53|79.73|81.3|78.5|0
1638254100000|2021-11-30 06:35:00|81.66|78.86|81.37|78.57|81.95|79.15|80.66|77.86|0
1638254400000|2021-11-30 06:40:00|81.3|78.5|82.46|79.66|83.02|80.22|80.92|78.12|0
1638254700000|2021-11-30 06:45:00|82.37|79.57|82.72|79.92|82.79|79.99|81.43|78.63|0
1638255000000|2021-11-30 06:50:00|82.69|79.89|82.4|79.6|83.18|80.38|82.07|79.27|0
1638255300000|2021-11-30 06:55:00|82.33|79.53|82.07|79.27|82.53|79.73|82.01|79.21|0
1638255600000|2021-11-30 07:00:00|82.04|79.24|80.49|77.69|82.04|79.24|79.82|77.02|0
1638255900000|2021-11-30 07:05:00|80.53|77.73|83.01|80.21|83.57|80.77|80.49|77.69|0
1638256200000|2021-11-30 07:10:00|82.88|80.08|82.13|79.33|83.24|80.44|81.29|78.49|0
1638256500000|2021-11-30 07:15:00|82.39|79.59|82.84|80.04|83.24|80.44|81.61|78.81|0
1638256800000|2021-11-30 07:20:00|82.81|80.01|83.3|80.5|84.02|81.22|82.52|79.72|0
1638257100000|2021-11-30 07:25:00|83.43|80.63|82.19|79.39|83.69|80.89|82.19|79.39|0
1638257400000|2021-11-30 07:30:00|82.26|79.46|80.71|77.91|82.51|79.71|80.64|77.84|0
1638257700000|2021-11-30 07:35:00|80.64|77.84|82.51|79.71|85.54|82.74|78.19|75.39|0
1638258000000|2021-11-30 07:40:00|82.44|79.64|80.37|77.57|82.51|79.71|80.37|77.57|0
1638258300000|2021-11-30 07:45:00|80.5|77.7|81.04|78.24|81.52|78.72|80.5|77.7|0
1638258600000|2021-11-30 07:50:00|81.17|78.37|81.78|78.98|81.84|79.04|81.07|78.27|0
1638258900000|2021-11-30 07:55:00|81.81|79.01|82.1|79.3|82.29|79.49|81.65|78.85|0
1638259200000|2021-11-30 08:00:00|82.16|79.36|82.1|79.3|82.16|79.36|81|78.2|0
1638259500000|2021-11-30 08:05:00|81.44|79.04|81.51|79.11|81.9|79.5|80.99|78.59|0
1638259800000|2021-11-30 08:10:00|81.7|79.3|80.67|78.27|81.89|79.49|80.35|77.95|0
1638260100000|2021-11-30 08:15:00|80.73|78.33|80.07|77.67|81.25|78.85|79.5|77.1|0
1638260400000|2021-11-30 08:20:00|80.33|77.93|80.33|77.93|80.62|78.22|79.44|77.04|0
1638260700000|2021-11-30 08:25:00|80.39|77.99|81.13|78.73|81.16|78.76|80.14|77.74|0
1638261000000|2021-11-30 08:30:00|81.1|78.7|80.23|77.83|81.23|78.83|80.13|77.73|0
1638261300000|2021-11-30 08:35:00|80.39|77.99|78.58|76.18|80.45|78.05|78.23|75.83|0
1638261600000|2021-11-30 08:40:00|78.42|76.02|79.21|76.81|79.9|77.5|77.37|74.97|0
1638261900000|2021-11-30 08:45:00|78.95|76.55|78.32|75.92|78.95|76.55|77.76|75.36|0
1638262200000|2021-11-30 08:50:00|78.29|75.89|79.96|77.56|80.03|77.63|78.26|75.86|0
1638262500000|2021-11-30 08:55:00|80.03|77.63|79.77|77.37|80.47|78.07|79.58|77.18|0
1638262800000|2021-11-30 09:00:00|79.84|77.44|78.01|75.61|79.84|77.44|77.85|75.45|0
1638263100000|2021-11-30 09:05:00|78.07|75.67|78.42|76.02|78.44|76.04|77.23|74.83|0
1638263400000|2021-11-30 09:10:00|78.45|76.05|78.83|76.43|78.86|76.46|78.08|75.68|0
1638263700000|2021-11-30 09:15:00|78.89|76.49|79.58|77.18|79.84|77.44|78.52|76.12|0
1638264000000|2021-11-30 09:20:00|79.65|77.25|78.14|75.74|79.65|77.25|77.83|75.43|0
1638264300000|2021-11-30 09:25:00|78.26|75.86|78.14|75.74|78.98|76.58|77.39|74.99|0
1638264600000|2021-11-30 09:30:00|78.07|75.67|78.82|76.42|78.82|76.42|77.39|74.99|0
1638264900000|2021-11-30 09:35:00|78.7|76.3|78.57|76.17|79.17|76.77|78.07|75.67|0
1638265200000|2021-11-30 09:40:00|78.76|76.36|79.26|76.86|80.02|77.62|78.38|75.98|0
1638265500000|2021-11-30 09:45:00|79.39|76.99|78.82|76.42|79.58|77.18|78.82|76.42|0
1638265800000|2021-11-30 09:50:00|78.69|76.29|79.79|77.39|80.46|78.06|78.69|76.29|0
1638266100000|2021-11-30 09:55:00|79.76|77.36|80.97|78.57|81.03|78.63|79.7|77.3|0
1638266400000|2021-11-30 10:00:00|80.84|78.44|80.81|78.41|81.03|78.63|80.46|78.06|0
1638266700000|2021-11-30 10:05:00|80.84|78.44|79.57|77.17|81.29|78.89|78.97|76.57|0
1638267000000|2021-11-30 10:10:00|79.63|77.23|80.14|77.74|80.33|77.93|79.44|77.04|0
1638267300000|2021-11-30 10:15:00|80.26|77.86|79.38|76.98|80.39|77.99|79.31|76.91|0
1638267600000|2021-11-30 10:20:00|79.34|76.94|78.9|76.5|79.63|77.23|78.71|76.31|0
1638267900000|2021-11-30 10:25:00|78.71|76.31|79.82|77.42|79.82|77.42|78.71|76.31|0
1638268200000|2021-11-30 10:30:00|79.88|77.48|80.96|78.56|81.02|78.62|79.63|77.23|0
1638268500000|2021-11-30 10:35:00|80.93|78.53|81.05|78.65|81.09|78.69|80.45|78.05|0
1638268800000|2021-11-30 10:40:00|81.02|78.62|80.7|78.3|81.34|78.94|80.57|78.17|0
1638269100000|2021-11-30 10:45:00|80.64|78.24|80.51|78.11|80.64|78.24|79.24|76.84|0
1638269400000|2021-11-30 10:50:00|80.57|78.17|80.35|77.95|81.47|79.07|79.9|77.5|0
1638269700000|2021-11-30 10:55:00|80.32|77.92|81.27|78.87|81.72|79.32|80.32|77.92|0
1638270000000|2021-11-30 11:00:00|81.34|78.94|79.93|77.53|81.98|79.58|79.8|77.4|0
1638270300000|2021-11-30 11:05:00|79.74|77.34|79.93|77.53|79.99|77.59|79.3|76.9|0
1638270600000|2021-11-30 11:10:00|79.68|77.28|80.18|77.78|81.04|78.64|79.61|77.21|0
1638270900000|2021-11-30 11:15:00|80.12|77.72|81.55|79.15|81.85|79.45|79.93|77.53|0
1638271200000|2021-11-30 11:20:00|81.52|79.12|82.36|79.96|82.45|80.05|81.27|78.87|0
1638271500000|2021-11-30 11:25:00|82.17|79.77|81.81|79.41|83.33|80.93|81.46|79.06|0
1638271800000|2021-11-30 11:30:00|82.04|79.64|81.65|79.25|82.23|79.83|81.2|78.8|0
1638272100000|2021-11-30 11:35:00|81.58|79.18|81.45|79.05|82.16|79.76|80.94|78.54|0
1638272400000|2021-11-30 11:40:00|81.52|79.12|82.22|79.82|83.07|80.67|81.45|79.05|0
1638272700000|2021-11-30 11:45:00|82.15|79.75|81.8|79.4|82.35|79.95|81.76|79.36|0
1638273000000|2021-11-30 11:50:00|81.83|79.43|81.28|78.88|82.54|80.14|80.67|78.27|0
1638273300000|2021-11-30 11:55:00|81.25|78.85|81.12|78.72|81.96|79.56|80.67|78.27|0
1638273600000|2021-11-30 12:00:00|81.25|78.85|82.79|80.39|82.99|80.59|81.25|78.85|0
1638273900000|2021-11-30 12:05:00|82.83|80.43|82.79|80.39|82.92|80.52|82.4|80|0
1638274200000|2021-11-30 12:10:00|82.73|80.33|82.73|80.33|83.18|80.78|82.37|79.97|0
1638274500000|2021-11-30 12:15:00|82.69|80.29|82.99|80.59|83.25|80.85|82.66|80.26|0
1638274800000|2021-11-30 12:20:00|82.92|80.52|83.77|81.37|83.83|81.43|82.89|80.49|0
1638275100000|2021-11-30 12:25:00|83.7|81.3|83.67|81.27|85.36|82.96|83.01|80.61|0
1638275400000|2021-11-30 12:30:00|83.6|81.2|82.42|80.02|83.6|81.2|82.36|79.96|0
1638275700000|2021-11-30 12:35:00|82.49|80.09|81.38|78.98|82.49|80.09|81.32|78.92|0
1638276000000|2021-11-30 12:40:00|81.51|79.11|81.06|78.66|81.97|79.57|80.93|78.53|0
1638276300000|2021-11-30 12:45:00|81.03|78.63|80.87|78.47|81.19|78.79|80.74|78.34|0
1638276600000|2021-11-30 12:50:00|80.8|78.4|80.99|78.59|81.44|79.04|80.1|77.7|0
1638276900000|2021-11-30 12:55:00|80.93|78.53|81.77|79.37|81.83|79.43|80.93|78.53|0
1638277200000|2021-11-30 13:00:00|81.89|79.49|81.57|79.17|82.28|79.88|81.57|79.17|0
1638277500000|2021-11-30 13:05:00|81.51|79.11|81.5|79.1|81.6|79.2|80.93|78.53|0
1638277800000|2021-11-30 13:10:00|81.44|79.04|80.54|78.14|81.57|79.17|80.54|78.14|0
1638278100000|2021-11-30 13:15:00|80.6|78.2|82.02|79.62|82.02|79.62|80.6|78.2|0
1638278400000|2021-11-30 13:20:00|81.95|79.55|80.86|78.46|82.21|79.81|80.73|78.33|0
1638278700000|2021-11-30 13:25:00|80.79|78.39|81.18|78.78|81.5|79.1|80.79|78.39|0
1638279000000|2021-11-30 13:30:00|81.08|78.68|80.53|78.13|81.3|78.9|80.02|77.62|0
1638279300000|2021-11-30 13:35:00|80.47|78.07|81.3|78.9|81.43|79.03|80.02|77.62|0
1638279600000|2021-11-30 13:40:00|81.24|78.84|81.62|79.22|81.75|79.35|81.04|78.64|0
1638279900000|2021-11-30 13:45:00|81.78|79.38|82.07|79.67|82.27|79.87|81.56|79.16|0
1638280200000|2021-11-30 13:50:00|82.14|79.74|83.31|80.91|83.31|80.91|82.14|79.74|0
1638280500000|2021-11-30 13:55:00|83.25|80.85|85.43|83.03|85.69|83.29|82.92|80.52|0
1638280800000|2021-11-30 14:00:00|85.49|83.09|83.9|81.5|85.49|83.09|83.18|80.78|0
1638281100000|2021-11-30 14:05:00|83.97|81.57|84.03|81.63|85.43|83.03|83.77|81.37|0
1638281400000|2021-11-30 14:10:00|84.1|81.7|83.96|81.56|84.76|82.36|83.83|81.43|0
1638281700000|2021-11-30 14:15:00|84|81.6|84.36|81.96|84.49|82.09|83.34|80.94|0
1638282000000|2021-11-30 14:20:00|84.43|82.03|85.22|82.82|85.29|82.89|84.43|82.03|0
1638282300000|2021-11-30 14:25:00|85.09|82.69|84.42|82.02|85.62|83.22|84.42|82.02|0
1638282600000|2021-11-30 14:30:00|84.39|81.99|84.23|81.83|85.89|83.49|83.1|80.7|0
1638282900000|2021-11-30 14:35:00|84.43|82.03|83.13|80.73|84.63|82.23|78.81|76.41|0
1638283200000|2021-11-30 14:40:00|83.59|81.19|84.11|81.71|84.85|82.45|82.47|80.07|0
1638283500000|2021-11-30 14:45:00|84.21|81.81|82.73|80.33|85.25|82.85|82.73|80.33|0
1638283800000|2021-11-30 14:50:00|82.7|80.3|84.71|82.31|84.71|82.31|81.95|79.55|0
1638284100000|2021-11-30 14:55:00|84.64|82.24|83.09|80.69|86.81|84.41|82.83|80.43|0
1638284400000|2021-11-30 15:00:00|82.66|80.26|84.76|82.36|85.16|82.76|82.66|80.26|0
1638284700000|2021-11-30 15:05:00|84.49|82.09|82.61|80.21|86.99|84.59|81.36|78.96|0
1638285000000|2021-11-30 15:10:00|82.35|79.95|80.89|78.49|83.08|80.68|80.5|78.1|0
1638285300000|2021-11-30 15:15:00|80.82|78.42|81.23|78.83|82.62|80.22|80.76|78.36|0
1638285600000|2021-11-30 15:20:00|81.49|79.09|81.77|79.37|83.56|81.16|80.77|78.37|0
1638285900000|2021-11-30 15:25:00|81.9|79.5|82.98|80.58|83.32|80.92|81.77|79.37|0
1638286200000|2021-11-30 15:30:00|83.45|81.05|85.59|83.19|85.8|83.4|83.45|81.05|0
1638286500000|2021-11-30 15:35:00|85.8|83.4|82.85|80.45|86.75|84.35|81.27|78.87|0
1638286800000|2021-11-30 15:40:00|82.72|80.32|82.61|80.21|84.11|81.71|82.19|79.79|0
1638287100000|2021-11-30 15:45:00|82.39|79.99|81.44|79.04|83.75|81.35|79.24|76.84|0
1638287400000|2021-11-30 15:50:00|81.37|78.97|80.41|78.01|81.83|79.43|77.67|75.27|0
1638287700000|2021-11-30 15:55:00|80.48|78.08|77.47|75.07|80.6|78.2|77.47|75.07|0
1638288000000|2021-11-30 16:00:00|77.29|74.89|76.89|74.49|80.26|77.86|74.9|72.5|0
1638288300000|2021-11-30 16:05:00|76.64|74.24|77.25|74.85|77.87|75.47|76.09|73.69|0
1638288600000|2021-11-30 16:10:00|77.32|74.92|77.21|74.81|79.37|76.97|75.85|73.45|0
1638288900000|2021-11-30 16:15:00|76.84|74.44|76.8|74.4|78.8|76.4|76.59|74.19|0
1638289200000|2021-11-30 16:20:00|77.11|74.71|74.75|72.35|78.17|75.77|74.63|72.23|0
1638289500000|2021-11-30 16:25:00|74.63|72.23|75.91|73.51|76.4|74|74.63|72.23|0
1638289800000|2021-11-30 16:30:00|75.72|73.32|74.08|71.68|76.71|74.31|73.96|71.56|0
1638290100000|2021-11-30 16:35:00|73.9|71.5|74.44|72.04|75.17|72.77|73.78|71.38|0
1638290400000|2021-11-30 16:40:00|74.38|71.98|77.76|75.36|77.76|75.36|70.75|68.35|0
1638290700000|2021-11-30 16:45:00|77.63|75.23|75.83|73.43|78.12|75.72|74.63|72.23|0
1638291000000|2021-11-30 16:50:00|75.71|73.31|74.09|71.69|75.89|73.49|74|71.6|0
1638291300000|2021-11-30 16:55:00|74.39|71.99|76.5|74.1|76.5|74.1|73.97|71.57|0
1638291600000|2021-11-30 17:00:00|76.43|74.03|73.08|70.68|76.43|74.03|72.58|70.18|0
1638291900000|2021-11-30 17:05:00|73.05|70.65|72.69|70.29|74|71.6|72.22|69.82|0
1638292200000|2021-11-30 17:10:00|72.75|70.35|73.28|70.88|74.65|72.25|71.99|69.59|0
1638292500000|2021-11-30 17:15:00|73.34|70.94|75.56|73.16|75.56|73.16|73.22|70.82|0
1638292800000|2021-11-30 17:20:00|75.46|73.06|76.1|73.7|76.1|73.7|74.35|71.95|0
1638293100000|2021-11-30 17:25:00|76.04|73.64|76.22|73.82|76.71|74.31|75.8|73.4|0
1638293400000|2021-11-30 17:30:00|76.28|73.88|76.28|73.88|77.08|74.68|75.19|72.79|0
1638293700000|2021-11-30 17:35:00|76.46|74.06|75.94|73.54|76.83|74.43|75.55|73.15|0
1638294000000|2021-11-30 17:40:00|76.16|73.76|77.07|74.67|77.07|74.67|75.01|72.61|0
1638294300000|2021-11-30 17:45:00|76.71|74.31|75.49|73.09|77.26|74.86|75.37|72.97|0
1638294600000|2021-11-30 17:50:00|75.55|73.15|76.15|73.75|76.83|74.43|75.37|72.97|0
1638294900000|2021-11-30 17:55:00|76.4|74|76.05|73.65|76.64|74.24|74.16|71.76|0
1638295200000|2021-11-30 18:00:00|76.23|73.83|74.66|72.26|76.66|74.26|74.6|72.2|0
1638295500000|2021-11-30 18:05:00|74.72|72.32|75.02|72.62|76.05|73.65|74.72|72.32|0
1638295800000|2021-11-30 18:10:00|74.9|72.5|74.78|72.38|75.38|72.98|74.54|72.14|0
1638296100000|2021-11-30 18:15:00|74.72|72.32|74.96|72.56|76.05|73.65|74.66|72.26|0
1638296400000|2021-11-30 18:20:00|75.02|72.62|76.29|73.89|76.29|73.89|74.42|72.02|0
1638296700000|2021-11-30 18:25:00|75.92|73.52|76.04|73.64|76.5|74.1|75.32|72.92|0
1638297000000|2021-11-30 18:30:00|75.8|73.4|76.77|74.37|77.26|74.86|75.71|73.31|0
1638297300000|2021-11-30 18:35:00|76.71|74.31|78.49|76.09|78.49|76.09|76.65|74.25|0
1638297600000|2021-11-30 18:40:00|78.37|75.97|76.93|74.53|78.43|76.03|76.63|74.23|0
1638297900000|2021-11-30 18:45:00|77|74.6|77.18|74.78|77.36|74.96|76.81|74.41|0
1638298200000|2021-11-30 18:50:00|77.27|74.87|78.6|76.2|78.66|76.26|77.12|74.72|0
1638298500000|2021-11-30 18:55:00|78.54|76.14|79.35|76.95|79.41|77.01|78.41|76.01|0
1638298800000|2021-11-30 19:00:00|79.23|76.83|79.16|76.76|79.54|77.14|78.47|76.07|0
1638299100000|2021-11-30 19:05:00|78.97|76.57|79.54|77.14|79.73|77.33|78.04|75.64|0
1638299400000|2021-11-30 19:10:00|79.41|77.01|74.81|72.41|81.11|78.71|74.59|72.19|0
1638299700000|2021-11-30 19:15:00|74.87|72.47|74.62|72.22|75.17|72.77|73.89|71.49|0
1638300000000|2021-11-30 19:20:00|74.8|72.4|78.76|76.36|78.95|76.55|74.38|71.98|0
1638300300000|2021-11-30 19:25:00|78.83|76.43|77.89|75.49|79.83|77.43|77.83|75.43|0
1638300600000|2021-11-30 19:30:00|77.83|75.43|78.32|75.92|78.82|76.42|77.21|74.81|0
1638300900000|2021-11-30 19:35:00|78.2|75.8|77.76|75.36|78.89|76.49|77.64|75.24|0
1638301200000|2021-11-30 19:40:00|77.95|75.55|76.62|74.22|78.57|76.17|76.35|73.95|0
1638301500000|2021-11-30 19:45:00|76.65|74.25|75.07|72.67|76.96|74.56|75.07|72.67|0
1638301800000|2021-11-30 19:50:00|75.19|72.79|74.65|72.25|79.15|76.75|73.93|71.53|0
1638302100000|2021-11-30 19:55:00|74.71|72.31|75.13|72.73|75.31|72.91|74.23|71.83|0
1638302400000|2021-11-30 20:00:00|75.01|72.61|75.28|72.88|75.86|73.46|74.53|72.13|0
1638302700000|2021-11-30 20:05:00|75.13|72.73|72.94|70.54|75.61|73.21|71.91|69.51|0
1638303000000|2021-11-30 20:10:00|73.06|70.66|74.01|71.61|75.34|72.94|72.83|70.43|0
1638303300000|2021-11-30 20:15:00|74.07|71.67|74.79|72.39|74.79|72.39|74.01|71.61|0
1638303600000|2021-11-30 20:20:00|74.73|72.33|74.01|71.61|75.21|72.81|73.89|71.49|0
1638303900000|2021-11-30 20:25:00|74.07|71.67|73.18|70.78|74.25|71.85|72.88|70.48|0
1638304200000|2021-11-30 20:30:00|73.29|70.89|74.31|71.91|75.09|72.69|73|70.6|0
1638304500000|2021-11-30 20:35:00|74.13|71.73|73.53|71.13|74.31|71.91|72.94|70.54|0
1638304800000|2021-11-30 20:40:00|73.47|71.07|74.96|72.56|75.15|72.75|73.17|70.77|0
1638305100000|2021-11-30 20:45:00|74.87|72.47|72.9|70.5|75.87|73.47|72.46|70.06|0
1638305400000|2021-11-30 20:50:00|72.96|70.56|72.79|70.39|73.61|71.21|70.45|68.05|0
1638305700000|2021-11-30 20:55:00|73.2|70.8|73.67|71.27|74.75|72.35|70.5|68.1|0
1638306000000|2021-11-30 21:00:00|72.31|69.91|77.78|75.38|77.78|75.38|72.31|69.91|0
1638306300000|2021-11-30 21:05:00|77.72|75.32|74.5|72.1|77.72|75.32|74.38|71.98|0
1638306600000|2021-11-30 21:10:00|74.74|72.34|74.86|72.46|75.47|73.07|74.5|72.1|0
1638306900000|2021-11-30 21:15:00|75.09|72.29|75.42|72.62|75.73|72.93|74.88|72.08|0
1638307200000|2021-11-30 21:20:00|75.39|72.59|75.33|72.53|76.15|73.35|75.18|72.38|0
1638307500000|2021-11-30 21:25:00|75.27|72.47|75.66|72.86|75.85|73.05|75.06|72.26|0
1638307800000|2021-11-30 21:30:00|75.72|72.92|75.36|72.56|75.97|73.17|75.12|72.32|0
1638308100000|2021-11-30 21:35:00|75.24|72.44|75.72|72.92|75.72|72.92|75.17|72.37|0
1638308400000|2021-11-30 21:40:00|75.78|72.98|75.66|72.86|75.9|73.1|75.66|72.86|0
1638308700000|2021-11-30 21:45:00|75.78|72.98|76.57|73.77|76.63|73.83|75.69|72.89|0
1638309000000|2021-11-30 21:50:00|76.51|73.71|76.2|73.4|76.63|73.83|76.14|73.34|0
1638309300000|2021-11-30 21:55:00|76.26|73.46|76.78|73.98|76.78|73.98|76.26|73.46|0
1638309600000|2021-11-30 22:00:00|76.7|73.9|76.66|73.86|76.72|73.92|76.65|73.85|0
1638309900000|2021-11-30 22:05:00|76.67|73.87|76.67|73.87|76.68|73.88|76.61|73.81|0
1638310200000|2021-11-30 22:10:00|76.66|73.86|76.65|73.85|76.67|73.87|76.64|73.84|0
1638310500000|2021-11-30 22:15:00|76.64|73.84|76.64|73.84|76.64|73.84|76.57|73.77|0
1638310800000|2021-11-30 22:20:00|76.63|73.83|76.61|73.81|76.64|73.84|76.52|73.72|0
1638311100000|2021-11-30 22:25:00|76.62|73.82|76.63|73.83|76.65|73.85|76.59|73.79|0
1638311400000|2021-11-30 22:30:00|76.65|73.85|76.67|73.87|76.67|73.87|76.57|73.77|0
1638311700000|2021-11-30 22:35:00|76.61|73.81|76.58|73.78|76.65|73.85|76.53|73.73|0
1638312000000|2021-11-30 22:40:00|76.52|73.72|76.61|73.81|76.65|73.85|76.52|73.72|0
1638312300000|2021-11-30 22:45:00|76.6|73.8|76.57|73.77|76.65|73.85|76.55|73.75|0
1638312600000|2021-11-30 22:50:00|76.6|73.8|76.63|73.83|76.63|73.83|76.45|73.65|0
1638312900000|2021-11-30 22:55:00|76.64|73.84|76.77|73.97|76.81|74.01|76.46|73.66|0
1638313200000|2021-11-30 23:00:00|77.32|74.52|78.34|75.54|79.03|76.23|77.32|74.52|0
1638313500000|2021-11-30 23:05:00|78.43|75.63|77.78|74.98|78.59|75.79|77.78|74.98|0
1638313800000|2021-11-30 23:10:00|77.72|74.92|77.41|74.61|77.97|75.17|77.28|74.48|0
1638314100000|2021-11-30 23:15:00|77.53|74.73|77.04|74.24|77.78|74.98|77.04|74.24|0
1638314400000|2021-11-30 23:20:00|77.41|74.61|77.16|74.36|77.53|74.73|76.79|73.99|0
1638314700000|2021-11-30 23:25:00|77.22|74.42|77.16|74.36|77.71|74.91|77.1|74.3|0
1638315000000|2021-11-30 23:30:00|77.28|74.48|77.53|74.73|77.9|75.1|77.28|74.48|0
1638315300000|2021-11-30 23:35:00|77.65|74.85|77.28|74.48|77.77|74.97|77.09|74.29|0
1638315600000|2021-11-30 23:40:00|77.34|74.54|76.05|73.25|77.4|74.6|76.02|73.22|0
1638315900000|2021-11-30 23:45:00|76.08|73.28|75.74|72.94|76.84|74.04|75.38|72.58|0
1638316200000|2021-11-30 23:50:00|75.8|73|76.11|73.31|76.41|73.61|75.74|72.94|0
1638316500000|2021-11-30 23:55:00|76.14|73.34|76.35|73.55|76.41|73.61|75.92|73.12|0
1638316800000|2021-12-01 00:00:00|76.47|73.67|77.52|74.72|77.64|74.84|76.41|73.61|0
1638317100000|2021-12-01 00:05:00|77.55|74.75|77.08|74.28|78.14|75.34|77.08|74.28|0
1638317400000|2021-12-01 00:10:00|77.21|74.41|75.92|73.12|77.33|74.53|75.73|72.93|0
1638317700000|2021-12-01 00:15:00|75.86|73.06|74.22|71.42|76.04|73.24|73.87|71.07|0
1638318000000|2021-12-01 00:20:00|74.16|71.36|74.76|71.96|74.76|71.96|73.69|70.89|0
1638318300000|2021-12-01 00:25:00|74.7|71.9|74.04|71.24|74.79|71.99|73.57|70.77|0
1638318600000|2021-12-01 00:30:00|74.19|71.39|74.4|71.6|74.61|71.81|74.1|71.3|0
1638318900000|2021-12-01 00:35:00|74.28|71.48|74.07|71.27|74.28|71.48|73.32|70.52|0
1638319200000|2021-12-01 00:40:00|74.1|71.3|75.12|72.32|75.27|72.47|74.1|71.3|0
1638319500000|2021-12-01 00:45:00|75.3|72.5|75.69|72.89|76.09|73.29|75.24|72.44|0
1638319800000|2021-12-01 00:50:00|75.72|72.92|75.48|72.68|75.85|73.05|75.36|72.56|0
1638320100000|2021-12-01 00:55:00|75.54|72.74|74.81|72.01|75.6|72.8|74.45|71.65|0
1638320400000|2021-12-01 01:00:00|74.69|71.89|74.75|71.95|74.81|72.01|73.73|70.93|0
1638320700000|2021-12-01 01:05:00|74.69|71.89|75.6|72.8|75.99|73.19|74.66|71.86|0
1638321000000|2021-12-01 01:10:00|75.47|72.67|76.63|73.83|76.88|74.08|75.41|72.61|0
1638321300000|2021-12-01 01:15:00|76.48|73.68|77.18|74.38|77.43|74.63|76.26|73.46|0
1638321600000|2021-12-01 01:20:00|77.25|74.45|76.9|74.1|77.68|74.88|76.57|73.77|0
1638321900000|2021-12-01 01:25:00|76.94|74.14|77.55|74.75|77.61|74.81|76.69|73.89|0
1638322200000|2021-12-01 01:30:00|77.43|74.63|76.87|74.07|77.74|74.94|76.38|73.58|0
1638322500000|2021-12-01 01:35:00|76.93|74.13|77.3|74.5|77.36|74.56|76.93|74.13|0
1638322800000|2021-12-01 01:40:00|77.24|74.44|77.49|74.69|77.55|74.75|76.5|73.7|0
1638323100000|2021-12-01 01:45:00|77.55|74.75|77.42|74.62|77.82|75.02|77.3|74.5|0
1638323400000|2021-12-01 01:50:00|77.36|74.56|78.29|75.49|78.73|75.93|77.24|74.44|0
1638323700000|2021-12-01 01:55:00|78.41|75.61|78.16|75.36|78.73|75.93|78.01|75.21|0
1638324000000|2021-12-01 02:00:00|78.23|75.43|79.35|76.55|79.6|76.8|78.07|75.27|0
1638324300000|2021-12-01 02:05:00|79.29|76.49|79.48|76.68|79.85|77.05|79.16|76.36|0
1638324600000|2021-12-01 02:10:00|79.54|76.74|78.91|76.11|79.73|76.93|78.91|76.11|0
1638324900000|2021-12-01 02:15:00|78.97|76.17|79.16|76.36|79.35|76.55|78.78|75.98|0
1638325200000|2021-12-01 02:20:00|79.22|76.42|79.16|76.36|79.47|76.67|78.91|76.11|0
1638325500000|2021-12-01 02:25:00|79.19|76.39|79.78|76.98|79.91|77.11|79.03|76.23|0
1638325800000|2021-12-01 02:30:00|79.75|76.95|79.62|76.82|80.23|77.43|79.59|76.79|0
1638326100000|2021-12-01 02:35:00|79.66|76.86|80.22|77.42|80.23|77.43|79.66|76.86|0
1638326400000|2021-12-01 02:40:00|80.19|77.39|80.1|77.3|80.22|77.42|79.84|77.04|0
1638326700000|2021-12-01 02:45:00|80.03|77.23|79.72|76.92|80.1|77.3|79.72|76.92|0
1638327000000|2021-12-01 02:50:00|79.78|76.98|80.16|77.36|80.16|77.36|79.65|76.85|0
1638327300000|2021-12-01 02:55:00|80.09|77.29|80.22|77.42|80.22|77.42|80.09|77.29|0
1638327600000|2021-12-01 03:00:00|80.15|77.35|80.22|77.42|80.22|77.42|79.96|77.16|0
1638327900000|2021-12-01 03:05:00|80.15|77.35|79.84|77.04|80.22|77.42|79.71|76.91|0
1638328200000|2021-12-01 03:10:00|79.77|76.97|79.83|77.03|79.83|77.03|79.65|76.85|0
1638328500000|2021-12-01 03:15:00|79.9|77.1|80.02|77.22|80.15|77.35|79.9|77.1|0
1638328800000|2021-12-01 03:20:00|80.09|77.29|79.83|77.03|80.09|77.29|79.7|76.9|0
1638329100000|2021-12-01 03:25:00|79.77|76.97|80.08|77.28|80.21|77.41|79.77|76.97|0
1638329400000|2021-12-01 03:30:00|80.15|77.35|80.02|77.22|80.15|77.35|79.77|76.97|0
1638329700000|2021-12-01 03:35:00|80.08|77.28|79.64|76.84|80.21|77.41|79.64|76.84|0
1638330000000|2021-12-01 03:40:00|79.67|76.87|78.32|75.52|79.7|76.9|78.13|75.33|0
1638330300000|2021-12-01 03:45:00|78.26|75.46|78.63|75.83|79.07|76.27|78.19|75.39|0
1638330600000|2021-12-01 03:50:00|78.69|75.89|79.13|76.33|79.26|76.46|78.69|75.89|0
1638330900000|2021-12-01 03:55:00|79.19|76.39|79.32|76.52|79.32|76.52|78.97|76.17|0
1638331200000|2021-12-01 04:00:00|79.44|76.64|80.07|77.27|80.2|77.4|79.44|76.64|0
1638331500000|2021-12-01 04:05:00|80.01|77.21|80.01|77.21|80.2|77.4|79.82|77.02|0
1638331800000|2021-12-01 04:10:00|80.04|77.24|80.2|77.4|80.2|77.4|79.88|77.08|0
1638332100000|2021-12-01 04:15:00|80.13|77.33|80.07|77.27|80.2|77.4|80|77.2|0
1638332400000|2021-12-01 04:20:00|80.13|77.33|80|77.2|80.19|77.39|80|77.2|0
1638332700000|2021-12-01 04:25:00|79.94|77.14|80.19|77.39|80.19|77.39|79.94|77.14|0
1638333000000|2021-12-01 04:30:00|81.08|78.28|80.95|78.15|81.21|78.41|80.64|77.84|0
1638333300000|2021-12-01 04:35:00|80.89|78.09|81.72|78.92|81.72|78.92|80.82|78.02|0
1638333600000|2021-12-01 04:40:00|81.78|78.98|81.72|78.92|81.98|79.18|81.33|78.53|0
1638333900000|2021-12-01 04:45:00|81.69|78.89|81.65|78.85|82.1|79.3|81.65|78.85|0
1638334200000|2021-12-01 04:50:00|81.72|78.92|81.68|78.88|81.84|79.04|81.33|78.53|0
1638334500000|2021-12-01 04:55:00|81.72|78.92|81.91|79.11|82.13|79.33|81.52|78.72|0
1638334800000|2021-12-01 05:00:00|81.97|79.17|81.26|78.46|82.1|79.3|81.07|78.27|0
1638335100000|2021-12-01 05:05:00|81.36|78.56|81.33|78.53|81.52|78.72|81.2|78.4|0
1638335400000|2021-12-01 05:10:00|81.39|78.59|78.9|76.1|81.39|78.59|78.84|76.04|0
1638335700000|2021-12-01 05:15:00|78.96|76.16|79.34|76.54|79.34|76.54|78.96|76.16|0
1638336000000|2021-12-01 05:20:00|79.4|76.6|79.85|77.05|79.85|77.05|79.4|76.6|0
1638336300000|2021-12-01 05:25:00|79.91|77.11|79.59|76.79|79.98|77.18|79.53|76.73|0
1638336600000|2021-12-01 05:30:00|79.53|76.73|78.89|76.09|79.53|76.73|78.89|76.09|0
1638336900000|2021-12-01 05:35:00|78.86|76.06|79.59|76.79|79.59|76.79|78.86|76.06|0
1638337200000|2021-12-01 05:40:00|79.56|76.76|79.46|76.66|79.72|76.92|79.3|76.5|0
1638337500000|2021-12-01 05:45:00|79.52|76.72|79.46|76.66|79.62|76.82|79.4|76.6|0
1638337800000|2021-12-01 05:50:00|79.4|76.6|79.08|76.28|79.4|76.6|79.08|76.28|0
1638338100000|2021-12-01 05:55:00|79.14|76.34|79.01|76.21|79.27|76.47|78.76|75.96|0
1638338400000|2021-12-01 06:00:00|79.08|76.28|78.91|76.11|79.27|76.47|78.32|75.52|0
1638338700000|2021-12-01 06:05:00|78.7|75.9|80.22|77.42|80.25|77.45|78.7|75.9|0
1638339000000|2021-12-01 06:10:00|80.15|77.35|80.99|78.19|81.12|78.32|80.09|77.29|0
1638339300000|2021-12-01 06:15:00|81.05|78.25|80.53|77.73|81.37|78.57|80.53|77.73|0
1638339600000|2021-12-01 06:20:00|80.56|77.76|79.89|77.09|81.56|78.76|78.8|76|0
1638339900000|2021-12-01 06:25:00|79.83|77.03|80.02|77.22|80.02|77.22|79.32|76.52|0
1638340200000|2021-12-01 06:30:00|80.11|77.31|80.14|77.34|80.34|77.54|79.92|77.12|0
1638340500000|2021-12-01 06:35:00|80.05|77.25|79.66|76.86|80.27|77.47|79.5|76.7|0
1638340800000|2021-12-01 06:40:00|79.63|76.83|78.39|75.59|79.63|76.83|78.3|75.5|0
1638341100000|2021-12-01 06:45:00|78.42|75.62|78.58|75.78|78.83|76.03|78.36|75.56|0
1638341400000|2021-12-01 06:50:00|78.55|75.75|78.61|75.81|79.05|76.25|78.51|75.71|0
1638341700000|2021-12-01 06:55:00|78.67|75.87|78.99|76.19|79.18|76.38|78.67|75.87|0
1638342000000|2021-12-01 07:00:00|78.92|76.12|78.48|75.68|79.94|77.14|78.42|75.62|0
1638342300000|2021-12-01 07:05:00|78.45|75.65|79.18|76.38|79.75|76.95|78.13|75.33|0
1638342600000|2021-12-01 07:10:00|79.14|76.34|79.56|76.76|79.72|76.92|79.14|76.34|0
1638342900000|2021-12-01 07:15:00|79.62|76.82|79.24|76.44|79.84|77.04|79.17|76.37|0
1638343200000|2021-12-01 07:20:00|79.3|76.5|78.79|75.99|79.33|76.53|78.54|75.74|0
1638343500000|2021-12-01 07:25:00|78.73|75.93|78.73|75.93|78.92|76.12|78.35|75.55|0
1638343800000|2021-12-01 07:30:00|78.66|75.86|78.22|75.42|79.04|76.24|78.09|75.29|0
1638344100000|2021-12-01 07:35:00|78.19|75.39|78.34|75.54|78.98|76.18|78.09|75.29|0
1638344400000|2021-12-01 07:40:00|78.31|75.51|79.67|76.87|79.74|76.94|78.31|75.51|0
1638344700000|2021-12-01 07:45:00|79.61|76.81|77.92|75.12|83.48|80.68|77.8|75|0
1638345000000|2021-12-01 07:50:00|77.96|75.16|78.56|75.76|79.26|76.46|77.7|74.9|0
1638345300000|2021-12-01 07:55:00|78.68|75.88|78.43|75.63|78.75|75.95|78.05|75.25|0
1638345600000|2021-12-01 08:00:00|77.99|75.19|78.75|75.95|78.9|76.1|77.55|74.75|0
1638345900000|2021-12-01 08:05:00|78.67|76.27|77.91|75.51|78.86|76.46|77.66|75.26|0
1638346200000|2021-12-01 08:10:00|78.04|75.64|77.66|75.26|78.04|75.64|77.34|74.94|0
1638346500000|2021-12-01 08:15:00|77.59|75.19|78.89|76.49|78.92|76.52|77.53|75.13|0
1638346800000|2021-12-01 08:20:00|78.95|76.55|78.1|75.7|78.95|76.55|77.97|75.57|0
1638347100000|2021-12-01 08:25:00|77.97|75.57|77.53|75.13|78.29|75.89|77.34|74.94|0
1638347400000|2021-12-01 08:30:00|77.34|74.94|76.96|74.56|77.34|74.94|75.81|73.41|0
1638347700000|2021-12-01 08:35:00|77.09|74.69|76.71|74.31|77.09|74.69|76.21|73.81|0
1638348000000|2021-12-01 08:40:00|76.77|74.37|75.75|73.35|76.9|74.5|75.29|72.89|0
1638348300000|2021-12-01 08:45:00|75.78|73.38|76.27|73.87|76.33|73.93|75.56|73.16|0
1638348600000|2021-12-01 08:50:00|76.36|73.96|76.89|74.49|77.36|74.96|75.96|73.56|0
1638348900000|2021-12-01 08:55:00|76.77|74.37|78.28|75.88|78.28|75.88|76.58|74.18|0
1638349200000|2021-12-01 09:00:00|78.21|75.81|77.63|75.23|78.94|76.54|77.63|75.23|0
1638349500000|2021-12-01 09:05:00|77.7|75.3|79.03|76.63|79.41|77.01|77.7|75.3|0
1638349800000|2021-12-01 09:10:00|79|76.6|79.28|76.88|79.51|77.11|78.9|76.5|0
1638350100000|2021-12-01 09:15:00|79.32|76.92|79.67|77.27|80.06|77.66|79.22|76.82|0
1638350400000|2021-12-01 09:20:00|79.54|77.14|79.22|76.82|80.12|77.72|79.22|76.82|0
1638350700000|2021-12-01 09:25:00|79.12|76.72|79.67|77.27|79.67|77.27|79.09|76.69|0
1638351000000|2021-12-01 09:30:00|79.73|77.33|80.37|77.97|80.37|77.97|79.5|77.1|0
1638351300000|2021-12-01 09:35:00|80.44|78.04|81.28|78.88|81.38|78.98|80.18|77.78|0
1638351600000|2021-12-01 09:40:00|81.35|78.95|81.15|78.75|81.61|79.21|80.5|78.1|0
1638351900000|2021-12-01 09:45:00|81.22|78.82|80.79|78.39|81.28|78.88|80.3|77.9|0
1638352200000|2021-12-01 09:50:00|80.82|78.42|80.63|78.23|80.89|78.49|80.5|78.1|0
1638352500000|2021-12-01 09:55:00|80.76|78.36|80.69|78.29|80.76|78.36|80.43|78.03|0
1638352800000|2021-12-01 10:00:00|80.63|78.23|80.43|78.03|80.88|78.48|80.43|78.03|0
1638353100000|2021-12-01 10:05:00|80.49|78.09|79.98|77.58|80.56|78.16|79.65|77.25|0
1638353400000|2021-12-01 10:10:00|80.01|77.61|79.65|77.25|80.07|77.67|79.52|77.12|0
1638353700000|2021-12-01 10:15:00|79.52|77.12|79.97|77.57|80.04|77.64|79.33|76.93|0
1638354000000|2021-12-01 10:20:00|79.84|77.44|79.55|77.15|79.97|77.57|79.52|77.12|0
1638354300000|2021-12-01 10:25:00|79.52|77.12|79.9|77.5|80.23|77.83|79.52|77.12|0
1638354600000|2021-12-01 10:30:00|79.84|77.44|80.29|77.89|80.39|77.99|79.71|77.31|0
1638354900000|2021-12-01 10:35:00|80.26|77.86|80.16|77.76|80.42|78.02|80.1|77.7|0
1638355200000|2021-12-01 10:40:00|80.22|77.82|79.9|77.5|80.29|77.89|79.84|77.44|0
1638355500000|2021-12-01 10:45:00|79.96|77.56|80.67|78.27|80.68|78.28|79.84|77.44|0
1638355800000|2021-12-01 10:50:00|80.51|78.11|80.67|78.27|81|78.6|79.96|77.56|0
1638356100000|2021-12-01 10:55:00|80.54|78.14|80.41|78.01|80.61|78.21|80.22|77.82|0
1638356400000|2021-12-01 11:00:00|80.48|78.08|79.89|77.49|80.87|78.47|79.89|77.49|0
1638356700000|2021-12-01 11:05:00|79.96|77.56|80.15|77.75|80.41|78.01|79.7|77.3|0
1638357000000|2021-12-01 11:10:00|80.09|77.69|79.63|77.23|80.28|77.88|79.57|77.17|0
1638357300000|2021-12-01 11:15:00|79.57|77.17|79.38|76.98|79.57|77.17|78.86|76.46|0
1638357600000|2021-12-01 11:20:00|79.34|76.94|79.76|77.36|80.15|77.75|79.31|76.91|0
1638357900000|2021-12-01 11:25:00|79.69|77.29|79.95|77.55|80.02|77.62|79.57|77.17|0
1638358200000|2021-12-01 11:30:00|79.89|77.49|79.95|77.55|80.21|77.81|79.63|77.23|0
1638358500000|2021-12-01 11:35:00|79.89|77.49|79.63|77.23|80.21|77.81|79.63|77.23|0
1638358800000|2021-12-01 11:40:00|79.69|77.29|79.88|77.48|79.88|77.48|79.5|77.1|0
1638359100000|2021-12-01 11:45:00|79.75|77.35|80.33|77.93|80.4|78|79.69|77.29|0
1638359400000|2021-12-01 11:50:00|80.27|77.87|81.11|78.71|81.18|78.78|80.2|77.8|0
1638359700000|2021-12-01 11:55:00|80.98|78.58|81.17|78.77|81.31|78.91|80.98|78.58|0
1638360000000|2021-12-01 12:00:00|81.11|78.71|80.72|78.32|81.43|79.03|80.72|78.32|0
1638360300000|2021-12-01 12:05:00|80.65|78.25|80.39|77.99|80.78|78.38|80.33|77.93|0
1638360600000|2021-12-01 12:10:00|80.46|78.06|80.78|78.38|80.78|78.38|80.33|77.93|0
1638360900000|2021-12-01 12:15:00|80.71|78.31|81.17|78.77|81.76|79.36|80.32|77.92|0
1638361200000|2021-12-01 12:20:00|81.13|78.73|81.4|79|83.46|81.06|79.61|77.21|0
1638361500000|2021-12-01 12:25:00|81.37|78.97|81.55|79.15|82.53|80.13|79.09|76.69|0
1638361800000|2021-12-01 12:30:00|81.42|79.02|80.96|78.56|81.75|79.35|80.83|78.43|0
1638362100000|2021-12-01 12:35:00|81.1|78.7|81.29|78.89|81.36|78.96|80.77|78.37|0
1638362400000|2021-12-01 12:40:00|81.22|78.82|81.35|78.95|81.55|79.15|81.03|78.63|0
1638362700000|2021-12-01 12:45:00|81.29|78.89|81.03|78.63|81.48|79.08|80.9|78.5|0
1638363000000|2021-12-01 12:50:00|81.09|78.69|81.55|79.15|81.74|79.34|81.03|78.63|0
1638363300000|2021-12-01 12:55:00|81.61|79.21|81.15|78.75|81.61|79.21|81.12|78.72|0
1638363600000|2021-12-01 13:00:00|81.22|78.82|80.37|77.97|81.28|78.88|80.05|77.65|0
1638363900000|2021-12-01 13:05:00|80.44|78.04|80.37|77.97|80.56|78.16|80.05|77.65|0
1638364200000|2021-12-01 13:10:00|80.3|77.9|80.24|77.84|80.37|77.97|79.85|77.45|0
1638364500000|2021-12-01 13:15:00|80.3|77.9|80.76|78.36|80.95|78.55|80.17|77.77|0
1638364800000|2021-12-01 13:20:00|80.69|78.29|80.04|77.64|80.82|78.42|79.72|77.32|0
1638365100000|2021-12-01 13:25:00|79.98|77.58|79.52|77.12|80.52|78.12|79.4|77|0
1638365400000|2021-12-01 13:30:00|79.46|77.06|80.95|78.55|80.95|78.55|79.46|77.06|0
1638365700000|2021-12-01 13:35:00|80.82|78.42|82.8|80.4|82.87|80.47|80.75|78.35|0
1638366000000|2021-12-01 13:40:00|82.87|80.47|84.26|81.86|84.39|81.99|82.6|80.2|0
1638366300000|2021-12-01 13:45:00|84.33|81.93|83.93|81.53|84.46|82.06|83.8|81.4|0
1638366600000|2021-12-01 13:50:00|83.96|81.56|83.3|80.9|84.13|81.73|83.13|80.73|0
1638366900000|2021-12-01 13:55:00|83.33|80.93|83.13|80.73|83.4|81|82.8|80.4|0
1638367200000|2021-12-01 14:00:00|83.07|80.67|83.46|81.06|83.66|81.26|83.07|80.67|0
1638367500000|2021-12-01 14:05:00|83.53|81.13|83.59|81.19|83.92|81.52|83.33|80.93|0
1638367800000|2021-12-01 14:10:00|83.53|81.13|83.26|80.86|83.72|81.32|83|80.6|0
1638368100000|2021-12-01 14:15:00|83.19|80.79|82.8|80.4|83.79|81.39|82.8|80.4|0
1638368400000|2021-12-01 14:20:00|82.73|80.33|82.73|80.33|82.99|80.59|82.6|80.2|0
1638368700000|2021-12-01 14:25:00|82.8|80.4|82.73|80.33|83.06|80.66|82.34|79.94|0
1638369000000|2021-12-01 14:30:00|82.93|80.53|81.21|78.81|83.26|80.86|79.99|77.59|0
1638369300000|2021-12-01 14:35:00|81.08|78.68|81.47|79.07|81.92|79.52|80.7|78.3|0
1638369600000|2021-12-01 14:40:00|81.08|78.68|82.96|80.56|83.16|80.76|81.08|78.68|0
1638369900000|2021-12-01 14:45:00|82.44|80.04|79.22|76.82|83.75|81.35|79.1|76.7|0
1638370200000|2021-12-01 14:50:00|78.71|76.31|79.03|76.63|79.8|77.4|78.52|76.12|0
1638370500000|2021-12-01 14:55:00|78.97|76.57|80.51|78.11|80.96|78.56|78.97|76.57|0
1638370800000|2021-12-01 15:00:00|80.44|78.04|82.2|79.8|83.59|81.19|80.44|78.04|0
1638371100000|2021-12-01 15:05:00|82.4|80|84.05|81.65|84.25|81.85|82.4|80|0
1638371400000|2021-12-01 15:10:00|84.18|81.78|83.52|81.12|84.45|82.05|83.05|80.65|0
1638371700000|2021-12-01 15:15:00|83.72|81.32|84.58|82.18|84.92|82.52|83.72|81.32|0
1638372000000|2021-12-01 15:20:00|84.65|82.25|84.05|81.65|84.78|82.38|82.85|80.45|0
1638372300000|2021-12-01 15:25:00|83.91|81.51|82.72|80.32|84.45|82.05|82.65|80.25|0
1638372600000|2021-12-01 15:30:00|82.59|80.19|82.92|80.52|84.11|81.71|82.59|80.19|0
1638372900000|2021-12-01 15:35:00|82.98|80.58|81.4|79|83.31|80.91|81.4|79|0
1638373200000|2021-12-01 15:40:00|81.34|78.94|82.91|80.51|83.24|80.84|79.91|77.51|0
1638373500000|2021-12-01 15:45:00|82.98|80.58|84.57|82.17|84.71|82.31|82.85|80.45|0
1638373800000|2021-12-01 15:50:00|84.64|82.24|85.45|83.05|85.58|83.18|84.04|81.64|0
1638374100000|2021-12-01 15:55:00|85.51|83.11|85.58|83.18|85.99|83.59|84.64|82.24|0
1638374400000|2021-12-01 16:00:00|85.78|83.38|85.17|82.77|85.99|83.59|85.04|82.64|0
1638374700000|2021-12-01 16:05:00|85.11|82.71|85.71|83.31|85.98|83.58|85.04|82.64|0
1638375000000|2021-12-01 16:10:00|85.92|83.52|88.1|85.7|88.1|85.7|85.71|83.31|0
1638375300000|2021-12-01 16:15:00|88.03|85.63|87.14|84.74|89.81|87.41|84.06|81.66|0
1638375600000|2021-12-01 16:20:00|87.21|84.81|87.35|84.95|87.35|84.95|86.66|84.26|0
1638375900000|2021-12-01 16:25:00|87.28|84.88|86.59|84.19|87.76|85.36|86.59|84.19|0
1638376200000|2021-12-01 16:30:00|86.45|84.05|86.25|83.85|87.21|84.81|85.5|83.1|0
1638376500000|2021-12-01 16:35:00|86.31|83.91|85.63|83.23|86.52|84.12|85.36|82.96|0
1638376800000|2021-12-01 16:40:00|85.84|83.44|85.56|83.16|86.24|83.84|85.36|82.96|0
1638377100000|2021-12-01 16:45:00|85.49|83.09|85.36|82.96|85.7|83.3|84.14|81.74|0
1638377400000|2021-12-01 16:50:00|85.02|82.62|83.54|81.14|85.02|82.62|83.54|81.14|0
1638377700000|2021-12-01 16:55:00|83.47|81.07|84.39|81.99|84.39|81.99|80.34|77.94|0
1638378000000|2021-12-01 17:00:00|84.19|81.79|85.47|83.07|85.53|83.13|83.6|81.2|0
1638378300000|2021-12-01 17:05:00|85.53|83.13|85.13|82.73|86.07|83.67|84.59|82.19|0
1638378600000|2021-12-01 17:10:00|85.06|82.66|85.93|83.53|86.07|83.67|84.79|82.39|0
1638378900000|2021-12-01 17:15:00|85.8|83.4|86.54|84.14|87.23|84.83|85.8|83.4|0
1638379200000|2021-12-01 17:20:00|86.61|84.21|85.39|82.99|87.09|84.69|85.26|82.86|0
1638379500000|2021-12-01 17:25:00|85.22|82.82|83.92|81.52|85.8|83.4|83.72|81.32|0
1638379800000|2021-12-01 17:30:00|84.18|81.78|84.92|82.52|85.08|82.68|83.65|81.25|0
1638380100000|2021-12-01 17:35:00|84.72|82.32|84.72|82.32|84.72|82.32|83.42|81.02|0
1638380400000|2021-12-01 17:40:00|84.92|82.52|84.18|81.78|84.98|82.58|83.98|81.58|0
1638380700000|2021-12-01 17:45:00|84.11|81.71|83.51|81.11|84.45|82.05|83.38|80.98|0
1638381000000|2021-12-01 17:50:00|83.45|81.05|80.7|78.3|83.45|81.05|80.7|78.3|0
1638381300000|2021-12-01 17:55:00|80.76|78.36|78.52|76.12|80.76|78.36|78.01|75.61|0
1638381600000|2021-12-01 18:00:00|78.27|75.87|83.27|80.87|83.4|81|78.2|75.8|0
1638381900000|2021-12-01 18:05:00|83.53|81.13|81.01|78.61|83.92|81.52|79.39|76.99|0
1638382200000|2021-12-01 18:10:00|80.94|78.54|81.2|78.8|81.2|78.8|79.61|77.21|0
1638382500000|2021-12-01 18:15:00|80.94|78.54|78.92|76.52|82.06|79.66|78.92|76.52|0
1638382800000|2021-12-01 18:20:00|79.23|76.83|79.53|77.13|81.7|79.3|79.23|76.83|0
1638383100000|2021-12-01 18:25:00|79.41|77.01|80.55|78.15|80.81|78.41|79.28|76.88|0
1638383400000|2021-12-01 18:30:00|80.49|78.09|79.53|77.13|80.81|78.41|79.03|76.63|0
1638383700000|2021-12-01 18:35:00|79.63|77.23|79.53|77.13|80.17|77.77|78.9|76.5|0
1638384000000|2021-12-01 18:40:00|79.66|77.26|78.32|75.92|80.5|78.1|75.72|73.32|0
1638384300000|2021-12-01 18:45:00|78.11|75.71|75.49|73.09|78.11|75.71|73.99|71.59|0
1638384600000|2021-12-01 18:50:00|75.73|73.33|76.71|74.31|78.93|76.53|75.73|73.33|0
1638384900000|2021-12-01 18:55:00|76.9|74.5|78.01|75.61|78.45|76.05|76.71|74.31|0
1638385200000|2021-12-01 19:00:00|77.64|75.24|77.43|75.03|78.45|76.05|76.16|73.76|0
1638385500000|2021-12-01 19:05:00|77.12|74.72|75.92|73.52|77.92|75.52|75.83|73.43|0
1638385800000|2021-12-01 19:10:00|76.07|73.67|76.21|73.81|76.39|73.99|73.5|71.1|0
1638386100000|2021-12-01 19:15:00|76.02|73.62|74.51|72.11|76.88|74.48|74.09|71.69|0
1638386400000|2021-12-01 19:20:00|74.54|72.14|76.97|74.57|77.12|74.72|74.45|72.05|0
1638386700000|2021-12-01 19:25:00|76.88|74.48|75.42|73.02|78.61|76.21|74.56|72.16|0
1638387000000|2021-12-01 19:30:00|75.3|72.9|77.39|74.99|77.45|75.05|75.17|72.77|0
1638387300000|2021-12-01 19:35:00|77.33|74.93|77.63|75.23|78.27|75.87|76.09|73.69|0
1638387600000|2021-12-01 19:40:00|77.69|75.29|76.09|73.69|77.69|75.29|75.42|73.02|0
1638387900000|2021-12-01 19:45:00|76.03|73.63|77.01|74.61|77.66|75.26|75.42|73.02|0
1638388200000|2021-12-01 19:50:00|76.95|74.55|75.58|73.18|77.94|75.54|74.87|72.47|0
1638388500000|2021-12-01 19:55:00|75.68|73.28|75.74|73.34|77.02|74.62|75.43|73.03|0
1638388800000|2021-12-01 20:00:00|75.76|73.36|73.39|70.99|76.41|74.01|73.16|70.76|0
1638389100000|2021-12-01 20:05:00|73.24|70.84|74.02|71.62|77.14|74.74|71.77|69.37|0
1638389400000|2021-12-01 20:10:00|74.08|71.68|74.85|72.45|75.15|72.75|73.61|71.21|0
1638389700000|2021-12-01 20:15:00|74.46|72.06|72.71|70.31|76.51|74.11|72.36|69.96|0
1638390000000|2021-12-01 20:20:00|72.59|70.19|71.07|68.67|73.12|70.72|70.72|68.32|0
1638390300000|2021-12-01 20:25:00|70.9|68.5|71.41|69.01|72.79|70.39|69.76|67.36|0
1638390600000|2021-12-01 20:30:00|70.84|68.44|73.52|71.12|73.52|71.12|69.7|67.3|0
1638390900000|2021-12-01 20:35:00|73.2|70.8|71.7|69.3|73.97|71.57|71.39|68.99|0
1638391200000|2021-12-01 20:40:00|71.52|69.12|74.63|72.23|74.93|72.53|71.46|69.06|0
1638391500000|2021-12-01 20:45:00|74.69|72.29|71.31|68.91|75.02|72.62|71.17|68.77|0
1638391800000|2021-12-01 20:50:00|70.91|68.51|68.41|66.01|70.91|68.51|67.76|65.36|0
1638392100000|2021-12-01 20:55:00|68.25|65.85|65.14|62.74|69.21|66.81|65.08|62.68|0
1638392400000|2021-12-01 21:00:00|64.87|62.47|65.19|62.79|66.64|64.24|63.19|60.79|0
1638392700000|2021-12-01 21:05:00|65.06|62.66|64.81|62.41|66.37|63.97|62.96|60.56|0
1638393000000|2021-12-01 21:10:00|64.97|62.57|65.69|63.29|66.21|63.81|64.92|62.52|0
1638393300000|2021-12-01 21:15:00|65.87|63.07|64.8|62|65.87|63.07|64.37|61.57|0
1638393600000|2021-12-01 21:20:00|64.96|62.16|65.44|62.64|65.54|62.74|64.69|61.89|0
1638393900000|2021-12-01 21:25:00|65.38|62.58|64.82|62.02|65.49|62.69|64.53|61.73|0
1638394200000|2021-12-01 21:30:00|64.79|61.99|64.21|61.41|64.79|61.99|64.16|61.36|0
1638394500000|2021-12-01 21:35:00|64.16|61.36|64.42|61.62|64.82|62.02|64.11|61.31|0
1638394800000|2021-12-01 21:40:00|64.53|61.73|63.37|60.57|64.55|61.75|63.32|60.52|0
1638395100000|2021-12-01 21:45:00|63.55|60.75|64.47|61.67|64.58|61.78|63.32|60.52|0
1638395400000|2021-12-01 21:50:00|64.52|61.72|64.81|62.01|64.89|62.09|64.31|61.51|0
1638395700000|2021-12-01 21:55:00|64.79|61.99|64.51|61.71|65.27|62.47|64.36|61.56|0
1638396000000|2021-12-01 22:00:00|64.49|61.69|64.63|61.83|64.68|61.88|64.49|61.69|0
1638396300000|2021-12-01 22:05:00|64.6|61.8|64.69|61.89|64.74|61.94|64.6|61.8|0
1638396600000|2021-12-01 22:10:00|64.67|61.87|64.5|61.7|64.74|61.94|64.5|61.7|0
1638396900000|2021-12-01 22:15:00|64.46|61.66|64.53|61.73|64.53|61.73|64.39|61.59|0
1638397200000|2021-12-01 22:20:00|64.52|61.72|64.82|62.02|64.82|62.02|64.49|61.69|0
1638397500000|2021-12-01 22:25:00|64.84|62.04|64.88|62.08|64.89|62.09|64.84|62.04|0
1638397800000|2021-12-01 22:30:00|64.89|62.09|65.08|62.28|65.08|62.28|64.89|62.09|0
1638398100000|2021-12-01 22:35:00|65.07|62.27|65|62.2|65.09|62.29|65|62.2|0
1638398400000|2021-12-01 22:40:00|65.03|62.23|65.13|62.33|65.17|62.37|65.03|62.23|0
1638398700000|2021-12-01 22:45:00|65.12|62.32|65.15|62.35|65.15|62.35|65.09|62.29|0
1638399000000|2021-12-01 22:50:00|65.17|62.37|65.26|62.46|65.29|62.49|65.17|62.37|0
1638399300000|2021-12-01 22:55:00|65.29|62.49|65.25|62.45|65.31|62.51|65.22|62.42|0
1638399600000|2021-12-01 23:00:00|65.28|62.48|66.29|63.49|66.86|64.06|65.28|62.48|0
1638399900000|2021-12-01 23:05:00|66.32|63.52|66.97|64.17|67.03|64.23|66.02|63.22|0
1638400200000|2021-12-01 23:10:00|67|64.2|66.97|64.17|67.52|64.72|66.7|63.9|0
1638400500000|2021-12-01 23:15:00|66.78|63.98|65.72|62.92|66.86|64.06|65.72|62.92|0
1638400800000|2021-12-01 23:20:00|65.75|62.95|64.6|61.8|66.23|63.43|64.5|61.7|0
1638401100000|2021-12-01 23:25:00|64.71|61.91|65.56|62.76|65.67|62.87|64.71|61.91|0
1638401400000|2021-12-01 23:30:00|65.61|62.81|67.02|64.22|67.02|64.22|65.61|62.81|0
1638401700000|2021-12-01 23:35:00|67.07|64.27|67.07|64.27|67.4|64.6|66.74|63.94|0
1638402000000|2021-12-01 23:40:00|67.1|64.3|67.18|64.38|67.37|64.57|66.74|63.94|0
1638402300000|2021-12-01 23:45:00|67.26|64.46|67.89|65.09|68.11|65.31|67.26|64.46|0
1638402600000|2021-12-01 23:50:00|67.94|65.14|68.44|65.64|68.61|65.81|67.94|65.14|0
1638402900000|2021-12-01 23:55:00|68.55|65.75|68.55|65.75|68.83|66.03|68.38|65.58|0
1638403200000|2021-12-02 00:00:00|68.58|65.78|68.74|65.94|69.02|66.22|68.27|65.47|0
1638403500000|2021-12-02 00:05:00|68.71|65.91|68.57|65.77|69.05|66.25|68.55|65.75|0
1638403800000|2021-12-02 00:10:00|68.6|65.8|67.99|65.19|68.6|65.8|67.61|64.81|0
1638404100000|2021-12-02 00:15:00|67.94|65.14|68.43|65.63|68.77|65.97|67.61|64.81|0
1638404400000|2021-12-02 00:20:00|68.38|65.58|69.01|66.21|69.04|66.24|68.32|65.52|0
1638404700000|2021-12-02 00:25:00|69.04|66.24|69.43|66.63|69.49|66.69|68.99|66.19|0
1638405000000|2021-12-02 00:30:00|69.37|66.57|69.6|66.8|69.77|66.97|69.37|66.57|0
1638405300000|2021-12-02 00:35:00|69.57|66.77|69.45|66.65|69.76|66.96|69.37|66.57|0
1638405600000|2021-12-02 00:40:00|69.48|66.68|68.48|65.68|69.6|66.8|68.43|65.63|0
1638405900000|2021-12-02 00:45:00|68.42|65.62|67.43|64.63|68.42|65.62|66.83|64.03|0
1638406200000|2021-12-02 00:50:00|67.38|64.58|67.02|64.22|67.49|64.69|66.56|63.76|0
1638406500000|2021-12-02 00:55:00|67.1|64.3|67.7|64.9|68.09|65.29|67.1|64.3|0
1638406800000|2021-12-02 01:00:00|67.92|65.12|67.59|64.79|68.59|65.79|66.94|64.14|0
1638407100000|2021-12-02 01:05:00|67.54|64.74|66.21|63.41|68.53|65.73|66.13|63.33|0
1638407400000|2021-12-02 01:10:00|66.18|63.38|64.08|61.28|66.37|63.57|63.7|60.9|0
1638407700000|2021-12-02 01:15:00|64.18|61.38|63.01|60.21|64.4|61.6|63.01|60.21|0
1638408000000|2021-12-02 01:20:00|62.96|60.16|63.22|60.42|63.78|60.98|62.96|60.16|0
1638408300000|2021-12-02 01:25:00|63.28|60.48|63.91|61.11|64.58|61.78|63.28|60.48|0
1638408600000|2021-12-02 01:30:00|63.81|61.01|64.02|61.22|64.29|61.49|63.65|60.85|0
1638408900000|2021-12-02 01:35:00|64.1|61.3|63.8|61|64.28|61.48|63.48|60.68|0
1638409200000|2021-12-02 01:40:00|63.86|61.06|63.69|60.89|64.34|61.54|63.59|60.79|0
1638409500000|2021-12-02 01:45:00|63.8|61|64.07|61.27|64.28|61.48|63.54|60.74|0
1638409800000|2021-12-02 01:50:00|64.01|61.21|64.49|61.69|64.76|61.96|63.8|61|0
1638410100000|2021-12-02 01:55:00|64.39|61.59|66.34|63.54|66.5|63.7|64.33|61.53|0
1638410400000|2021-12-02 02:00:00|66.28|63.48|65.41|62.61|66.28|63.48|64.87|62.07|0
1638410700000|2021-12-02 02:05:00|65.36|62.56|65.68|62.88|65.84|63.04|64.92|62.12|0
1638411000000|2021-12-02 02:10:00|65.73|62.93|65.52|62.72|66.23|63.43|65.52|62.72|0
1638411300000|2021-12-02 02:15:00|65.6|62.8|65.08|62.28|65.62|62.82|64.86|62.06|0
1638411600000|2021-12-02 02:20:00|65.03|62.23|65.54|62.74|65.62|62.82|64.73|61.93|0
1638411900000|2021-12-02 02:25:00|65.51|62.71|65.4|62.6|65.84|63.04|65.24|62.44|0
1638412200000|2021-12-02 02:30:00|65.46|62.66|65.95|63.15|66.11|63.31|65.37|62.57|0
1638412500000|2021-12-02 02:35:00|65.89|63.09|65.89|63.09|66.11|63.31|65.73|62.93|0
1638412800000|2021-12-02 02:40:00|65.83|63.03|67.18|64.38|67.37|64.57|65.83|63.03|0
1638413100000|2021-12-02 02:45:00|67.15|64.35|66.87|64.07|67.26|64.46|66.49|63.69|0
1638413400000|2021-12-02 02:50:00|66.93|64.13|67.15|64.35|67.2|64.4|66.65|63.85|0
1638413700000|2021-12-02 02:55:00|67.2|64.4|67.93|65.13|68.07|65.27|67.09|64.29|0
1638414000000|2021-12-02 03:00:00|67.95|65.15|67.42|64.62|67.98|65.18|67.31|64.51|0
1638414300000|2021-12-02 03:05:00|67.37|64.57|67.37|64.57|67.53|64.73|66.98|64.18|0
1638414600000|2021-12-02 03:10:00|67.42|64.62|66.87|64.07|67.53|64.73|66.59|63.79|0
1638414900000|2021-12-02 03:15:00|66.92|64.12|66.37|63.57|66.92|64.12|66.1|63.3|0
1638415200000|2021-12-02 03:20:00|66.4|63.6|66.26|63.46|66.7|63.9|66.26|63.46|0
1638415500000|2021-12-02 03:25:00|66.31|63.51|66.53|63.73|66.64|63.84|65.93|63.13|0
1638415800000|2021-12-02 03:30:00|66.48|63.68|66.7|63.9|66.92|64.12|66.48|63.68|0
1638416100000|2021-12-02 03:35:00|66.64|63.84|66.15|63.35|66.7|63.9|65.74|62.94|0
1638416400000|2021-12-02 03:40:00|66.09|63.29|66.09|63.29|66.25|63.45|65.76|62.96|0
1638416700000|2021-12-02 03:45:00|66.12|63.32|66.53|63.73|66.69|63.89|65.57|62.77|0
1638417000000|2021-12-02 03:50:00|66.47|63.67|66.53|63.73|66.8|64|66.36|63.56|0
1638417300000|2021-12-02 03:55:00|66.47|63.67|66.58|63.78|66.69|63.89|66.25|63.45|0
1638417600000|2021-12-02 04:00:00|66.8|64|67.6|64.8|67.74|64.94|66.8|64|0
1638417900000|2021-12-02 04:05:00|67.57|64.77|66.96|64.16|67.74|64.94|66.8|64|0
1638418200000|2021-12-02 04:10:00|66.91|64.11|66.96|64.16|67.13|64.33|66.8|64|0
1638418500000|2021-12-02 04:15:00|66.91|64.11|66.57|63.77|67.13|64.33|66.46|63.66|0
1638418800000|2021-12-02 04:20:00|66.6|63.8|66.63|63.83|66.74|63.94|66.35|63.55|0
1638419100000|2021-12-02 04:25:00|66.6|63.8|64.45|61.65|66.6|63.8|63.58|60.78|0
1638419400000|2021-12-02 04:30:00|64.5|61.7|64.93|62.13|65.04|62.24|63.96|61.16|0
1638419700000|2021-12-02 04:35:00|64.99|62.19|64.66|61.86|64.99|62.19|64.34|61.54|0
1638420000000|2021-12-02 04:40:00|64.63|61.83|64.71|61.91|65.04|62.24|64.61|61.81|0
1638420300000|2021-12-02 04:45:00|64.66|61.86|64.79|61.99|64.88|62.08|64.47|61.67|0
1638420600000|2021-12-02 04:50:00|64.82|62.02|64.12|61.32|64.82|62.02|64.06|61.26|0
1638420900000|2021-12-02 04:55:00|64.17|61.37|64.22|61.42|64.3|61.5|63.9|61.1|0
1638421200000|2021-12-02 05:00:00|64.17|61.37|63.82|61.02|64.44|61.64|63.74|60.94|0
1638421500000|2021-12-02 05:05:00|63.84|61.04|63.84|61.04|64.06|61.26|63.58|60.78|0
1638421800000|2021-12-02 05:10:00|63.9|61.1|63.84|61.04|63.9|61.1|63.63|60.83|0
1638422100000|2021-12-02 05:15:00|63.79|60.99|64.11|61.31|64.33|61.53|63.63|60.83|0
1638422400000|2021-12-02 05:20:00|64|61.2|64.32|61.52|64.32|61.52|63.79|60.99|0
1638422700000|2021-12-02 05:25:00|64.27|61.47|64.59|61.79|64.65|61.85|64.16|61.36|0
1638423000000|2021-12-02 05:30:00|64.56|61.76|64.43|61.63|64.65|61.85|64.05|61.25|0
1638423300000|2021-12-02 05:35:00|64.48|61.68|64.32|61.52|64.54|61.74|64.27|61.47|0
1638423600000|2021-12-02 05:40:00|64.35|61.55|64.37|61.57|64.54|61.74|64.21|61.41|0
1638423900000|2021-12-02 05:45:00|64.32|61.52|62.7|59.9|64.48|61.68|62.43|59.63|0
1638424200000|2021-12-02 05:50:00|62.64|59.84|63.07|60.27|63.23|60.43|62.64|59.84|0
1638424500000|2021-12-02 05:55:00|63.1|60.3|62.93|60.13|63.12|60.32|62.86|60.06|0
1638424800000|2021-12-02 06:00:00|62.96|60.16|62.37|59.57|63.02|60.22|62.27|59.47|0
1638425100000|2021-12-02 06:05:00|62.32|59.52|62.27|59.47|62.59|59.79|62.11|59.31|0
1638425400000|2021-12-02 06:10:00|62.21|59.41|62.74|59.94|62.74|59.94|62.21|59.41|0
1638425700000|2021-12-02 06:15:00|62.77|59.97|62.48|59.68|62.88|60.08|62.42|59.62|0
1638426000000|2021-12-02 06:20:00|62.53|59.73|62.16|59.36|62.58|59.78|62|59.2|0
1638426300000|2021-12-02 06:25:00|62.13|59.33|62.39|59.59|62.42|59.62|62.13|59.33|0
1638426600000|2021-12-02 06:30:00|62.42|59.62|63.22|60.42|63.22|60.42|62.39|59.59|0
1638426900000|2021-12-02 06:35:00|63.19|60.39|63.6|60.8|63.76|60.96|63.19|60.39|0
1638427200000|2021-12-02 06:40:00|63.65|60.85|63.68|60.88|64.08|61.28|63.33|60.53|0
1638427500000|2021-12-02 06:45:00|63.65|60.85|63.94|61.14|64.24|61.44|63.49|60.69|0
1638427800000|2021-12-02 06:50:00|63.92|61.12|63.78|60.98|63.97|61.17|63.54|60.74|0
1638428100000|2021-12-02 06:55:00|63.81|61.01|65.25|62.45|65.42|62.62|63.43|60.63|0
1638428400000|2021-12-02 07:00:00|65.34|62.54|65.33|62.53|65.61|62.81|64.57|61.77|0
1638428700000|2021-12-02 07:05:00|65.31|62.51|64.87|62.07|66.05|63.25|64.87|62.07|0
1638429000000|2021-12-02 07:10:00|64.95|62.15|65|62.2|65.11|62.31|64.4|61.6|0
1638429300000|2021-12-02 07:15:00|65.08|62.28|64.18|61.38|65.17|62.37|63.8|61|0
1638429600000|2021-12-02 07:20:00|64.24|61.44|63.31|60.51|64.24|61.44|63.21|60.41|0
1638429900000|2021-12-02 07:25:00|63.18|60.38|62.08|59.28|63.75|60.95|61.71|58.91|0
1638430200000|2021-12-02 07:30:00|62.16|59.36|62.08|59.28|62.83|60.03|61.87|59.07|0
1638430500000|2021-12-02 07:35:00|62.14|59.34|63.52|60.72|63.68|60.88|61.86|59.06|0
1638430800000|2021-12-02 07:40:00|63.44|60.64|63.58|60.78|63.63|60.83|63.06|60.26|0
1638431100000|2021-12-02 07:45:00|63.68|60.88|64.06|61.26|64.11|61.31|63.57|60.77|0
1638431400000|2021-12-02 07:50:00|64.17|61.37|64.22|61.42|64.6|61.8|63.9|61.1|0
1638431700000|2021-12-02 07:55:00|64.17|61.37|63.14|60.34|64.33|61.53|62.93|60.13|0
1638432000000|2021-12-02 08:00:00|62.93|60.13|63.09|60.29|64.11|61.31|62.82|60.02|0
1638432300000|2021-12-02 08:05:00|62.94|60.54|61.4|59|63.32|60.92|61.19|58.79|0
1638432600000|2021-12-02 08:10:00|61.24|58.84|61.16|58.76|61.29|58.89|60.56|58.16|0
1638432900000|2021-12-02 08:15:00|60.98|58.58|62.3|59.9|62.37|59.97|60.93|58.53|0
1638433200000|2021-12-02 08:20:00|62.35|59.95|63.47|61.07|63.58|61.18|61.95|59.55|0
1638433500000|2021-12-02 08:25:00|63.53|61.13|62.93|60.53|63.63|61.23|62.64|60.24|0
1638433800000|2021-12-02 08:30:00|62.88|60.48|61.13|58.73|62.88|60.48|60.82|58.42|0
1638434100000|2021-12-02 08:35:00|61.18|58.78|61.08|58.68|61.97|59.57|60.81|58.41|0
1638434400000|2021-12-02 08:40:00|61.02|58.62|61.86|59.46|62.15|59.75|60.87|58.47|0
1638434700000|2021-12-02 08:45:00|62.02|59.62|62.13|59.73|62.39|59.99|61.68|59.28|0
1638435000000|2021-12-02 08:50:00|62.18|59.78|63.09|60.69|63.19|60.79|62.07|59.67|0
1638435300000|2021-12-02 08:55:00|63.14|60.74|62.98|60.58|63.3|60.9|62.74|60.34|0
1638435600000|2021-12-02 09:00:00|62.92|60.52|64.03|61.63|64.11|61.71|62.44|60.04|0
1638435900000|2021-12-02 09:05:00|64.11|61.71|64.22|61.82|64.35|61.95|64|61.6|0
1638436200000|2021-12-02 09:10:00|64.33|61.93|65.04|62.64|65.15|62.75|64.05|61.65|0
1638436500000|2021-12-02 09:15:00|65.09|62.69|65.47|63.07|65.75|63.35|64.82|62.42|0
1638436800000|2021-12-02 09:20:00|65.53|63.13|64.66|62.26|66.81|64.41|63.25|60.85|0
1638437100000|2021-12-02 09:25:00|64.49|62.09|63.78|61.38|64.71|62.31|63.57|61.17|0
1638437400000|2021-12-02 09:30:00|63.84|61.44|62.83|60.43|63.84|61.44|62.78|60.38|0
1638437700000|2021-12-02 09:35:00|62.81|60.41|63.35|60.95|63.37|60.97|62.43|60.03|0
1638438000000|2021-12-02 09:40:00|63.29|60.89|63.02|60.62|63.64|61.24|62.7|60.3|0
1638438300000|2021-12-02 09:45:00|62.97|60.57|62.27|59.87|63.29|60.89|62.27|59.87|0
1638438600000|2021-12-02 09:50:00|62.43|60.03|63.01|60.61|63.12|60.72|61.98|59.58|0
1638438900000|2021-12-02 09:55:00|63.17|60.77|63.44|61.04|63.65|61.25|63.17|60.77|0
1638439200000|2021-12-02 10:00:00|63.55|61.15|63.06|60.66|63.71|61.31|62.74|60.34|0
1638439500000|2021-12-02 10:05:00|63.03|60.63|62.68|60.28|63.22|60.82|62.65|60.25|0
1638439800000|2021-12-02 10:10:00|62.63|60.23|60.82|58.42|62.63|60.23|60.77|58.37|0
1638440100000|2021-12-02 10:15:00|60.51|58.11|61.98|59.58|62.06|59.66|59.65|57.25|0
1638440400000|2021-12-02 10:20:00|62.22|59.82|62.89|60.49|62.94|60.54|61.22|58.82|0
1638440700000|2021-12-02 10:25:00|62.83|60.43|62.72|60.32|63.29|60.89|62.41|60.01|0
1638441000000|2021-12-02 10:30:00|62.59|60.19|63.1|60.7|63.15|60.75|62.19|59.79|0
1638441300000|2021-12-02 10:35:00|63.12|60.72|64.72|62.32|64.72|62.32|62.88|60.48|0
1638441600000|2021-12-02 10:40:00|64.78|62.38|64.34|61.94|65.51|63.11|63.01|60.61|0
1638441900000|2021-12-02 10:45:00|64.37|61.97|64.47|62.07|64.83|62.43|64.18|61.78|0
1638442200000|2021-12-02 10:50:00|64.42|62.02|64.45|62.05|64.83|62.43|63.74|61.34|0
1638442500000|2021-12-02 10:55:00|64.39|61.99|64.34|61.94|64.53|62.13|63.9|61.5|0
1638442800000|2021-12-02 11:00:00|64.28|61.88|63.52|61.12|64.44|62.04|63.31|60.91|0
1638443100000|2021-12-02 11:05:00|63.55|61.15|64.06|61.66|64.17|61.77|63.55|61.15|0
1638443400000|2021-12-02 11:10:00|64.12|61.72|63.74|61.34|64.28|61.88|63.44|61.04|0
1638443700000|2021-12-02 11:15:00|63.57|61.17|62.87|60.47|63.74|61.34|62.82|60.42|0
1638444000000|2021-12-02 11:20:00|62.82|60.42|63.19|60.79|63.46|61.06|62.82|60.42|0
1638444300000|2021-12-02 11:25:00|63.17|60.77|63.19|60.79|63.68|61.28|62.9|60.5|0
1638444600000|2021-12-02 11:30:00|63.22|60.82|63.14|60.74|64|61.6|63.08|60.68|0
1638444900000|2021-12-02 11:35:00|63.19|60.79|62.92|60.52|63.24|60.84|62.6|60.2|0
1638445200000|2021-12-02 11:40:00|62.95|60.55|62.87|60.47|63.24|60.84|62.63|60.23|0
1638445500000|2021-12-02 11:45:00|62.84|60.44|63.4|61|63.67|61.27|62.81|60.41|0
1638445800000|2021-12-02 11:50:00|63.37|60.97|63.45|61.05|63.62|61.22|62.97|60.57|0
1638446100000|2021-12-02 11:55:00|63.51|61.11|63.51|61.11|63.94|61.54|63.37|60.97|0
1638446400000|2021-12-02 12:00:00|63.45|61.05|63.56|61.16|64.18|61.78|63.13|60.73|0
1638446700000|2021-12-02 12:05:00|63.53|61.13|61.69|59.29|63.53|61.13|61.69|59.29|0
1638447000000|2021-12-02 12:10:00|61.75|59.35|61.77|59.37|62.49|60.09|61.43|59.03|0
1638447300000|2021-12-02 12:15:00|61.74|59.34|61.01|58.61|61.87|59.47|60.7|58.3|0
1638447600000|2021-12-02 12:20:00|60.9|58.5|64.28|61.88|64.61|62.21|59.56|57.16|0
1638447900000|2021-12-02 12:25:00|64.23|61.83|63.11|60.71|64.34|61.94|62.37|59.97|0
1638448200000|2021-12-02 12:30:00|63.16|60.76|62.63|60.23|63.22|60.82|62.53|60.13|0
1638448500000|2021-12-02 12:35:00|62.66|60.26|62.69|60.29|63.21|60.81|62.48|60.08|0
1638448800000|2021-12-02 12:40:00|62.63|60.23|63.15|60.75|63.26|60.86|60.16|57.76|0
1638449100000|2021-12-02 12:45:00|63.21|60.81|63.68|61.28|63.84|61.44|63.15|60.75|0
1638449400000|2021-12-02 12:50:00|63.73|61.33|65.07|62.67|65.07|62.67|63.63|61.23|0
1638449700000|2021-12-02 12:55:00|64.96|62.56|65.61|63.21|65.82|63.42|64.96|62.56|0
1638450000000|2021-12-02 13:00:00|65.55|63.15|66.58|64.18|66.58|64.18|65.33|62.93|0
1638450300000|2021-12-02 13:05:00|66.53|64.13|67.35|64.95|67.52|65.12|66.15|63.75|0
1638450600000|2021-12-02 13:10:00|67.41|65.01|64.55|62.15|68.08|65.68|64.23|61.83|0
1638450900000|2021-12-02 13:15:00|64.5|62.1|63.58|61.18|64.88|62.48|63.53|61.13|0
1638451200000|2021-12-02 13:20:00|63.48|61.08|62.42|60.02|63.9|61.5|62.21|59.81|0
1638451500000|2021-12-02 13:25:00|62.47|60.07|63.16|60.76|63.26|60.86|62.1|59.7|0
1638451800000|2021-12-02 13:30:00|63|60.6|63.69|61.29|64.2|61.8|63|60.6|0
1638452100000|2021-12-02 13:35:00|63.58|61.18|62.52|60.12|64.01|61.61|62.41|60.01|0
1638452400000|2021-12-02 13:40:00|62.41|60.01|61.31|58.91|62.73|60.33|61.21|58.81|0
1638452700000|2021-12-02 13:45:00|61.36|58.96|61.52|59.12|61.88|59.48|60.95|58.55|0
1638453000000|2021-12-02 13:50:00|61.23|58.83|62.09|59.69|62.09|59.69|60.95|58.55|0
1638453300000|2021-12-02 13:55:00|62.2|59.8|61.83|59.43|62.36|59.96|61.83|59.43|0
1638453600000|2021-12-02 14:00:00|61.78|59.38|60.38|57.98|62.67|60.27|60.33|57.93|0
1638453900000|2021-12-02 14:05:00|60.33|57.93|60.38|57.98|60.58|58.18|59.41|57.01|0
1638454200000|2021-12-02 14:10:00|60.43|58.03|60.72|58.32|70.89|68.49|58.79|56.39|0
1638454500000|2021-12-02 14:15:00|60.77|58.37|60.3|57.9|61.18|58.78|59.95|57.55|0
1638454800000|2021-12-02 14:20:00|60.25|57.85|60.35|57.95|60.77|58.37|59.95|57.55|0
1638455100000|2021-12-02 14:25:00|60.41|58.01|60.25|57.85|61.28|58.88|60.2|57.8|0
1638455400000|2021-12-02 14:30:00|60.3|57.9|59.89|57.49|62.17|59.77|59.79|57.39|0
1638455700000|2021-12-02 14:35:00|60.15|57.75|67.3|64.9|67.3|64.9|55.41|53.01|0
1638456000000|2021-12-02 14:40:00|67.47|65.07|68.13|65.73|69.2|66.8|66.64|64.24|0
1638456300000|2021-12-02 14:45:00|68.25|65.85|69.39|66.99|70.59|68.19|67.38|64.98|0
1638456600000|2021-12-02 14:50:00|69.33|66.93|72.38|69.98|72.56|70.16|69.22|66.82|0
1638456900000|2021-12-02 14:55:00|72.33|69.93|72.5|70.1|72.68|70.28|71.1|68.7|0
1638457200000|2021-12-02 15:00:00|72.68|70.28|73.38|70.98|73.8|71.4|70.3|67.9|0
1638457500000|2021-12-02 15:05:00|73.21|70.81|71.11|68.71|73.38|70.98|70.71|68.31|0
1638457800000|2021-12-02 15:10:00|71.17|68.77|70.59|68.19|71.51|69.11|69.51|67.11|0
1638458100000|2021-12-02 15:15:00|70.82|68.42|70.49|68.09|70.82|68.42|67.6|65.2|0
1638458400000|2021-12-02 15:20:00|70.21|67.81|72.1|69.7|72.33|69.93|69.64|67.24|0
1638458700000|2021-12-02 15:25:00|71.98|69.58|72.8|70.4|73.56|71.16|70.38|67.98|0
1638459000000|2021-12-02 15:30:00|72.53|70.13|68.86|66.46|73.91|71.51|68.81|66.41|0
1638459300000|2021-12-02 15:35:00|68.81|66.41|66.75|64.35|68.92|66.52|66.15|63.75|0
1638459600000|2021-12-02 15:40:00|67.14|64.74|67.39|64.99|69.62|67.22|67.14|64.74|0
1638459900000|2021-12-02 15:45:00|67.5|65.1|70.35|67.95|70.86|68.46|66.9|64.5|0
1638460200000|2021-12-02 15:50:00|70.8|68.4|69.11|66.71|71.55|69.15|68.66|66.26|0
1638460500000|2021-12-02 15:55:00|69.13|66.73|75.75|73.35|75.75|73.35|69.13|66.73|0
1638460800000|2021-12-02 16:00:00|75.69|73.29|74.44|72.04|76.64|74.24|74.04|71.64|0
1638461100000|2021-12-02 16:05:00|74.62|72.22|74.29|71.89|77.54|75.14|73.17|70.77|0
1638461400000|2021-12-02 16:10:00|74.23|71.83|73.82|71.42|74.83|72.43|72.64|70.24|0
1638461700000|2021-12-02 16:15:00|73.93|71.53|75|72.6|75.6|73.2|73.82|71.42|0
1638462000000|2021-12-02 16:20:00|75.06|72.66|74.76|72.36|76.63|74.23|74.73|72.33|0
1638462300000|2021-12-02 16:25:00|74.7|72.3|75.3|72.9|76.14|73.74|74.64|72.24|0
1638462600000|2021-12-02 16:30:00|75.78|73.38|73.25|70.85|75.9|73.5|71.65|69.25|0
1638462900000|2021-12-02 16:35:00|72.84|70.44|73.95|71.55|75.14|72.74|72.66|70.26|0
1638463200000|2021-12-02 16:40:00|73.78|71.38|73.6|71.2|76.22|73.82|73.54|71.14|0
1638463500000|2021-12-02 16:45:00|73.54|71.14|75.55|73.15|75.73|73.33|72.6|70.2|0
1638463800000|2021-12-02 16:50:00|75.37|72.97|75.85|73.45|76.15|73.75|74.9|72.5|0
1638464100000|2021-12-02 16:55:00|75.79|73.39|77.48|75.08|78.16|75.76|74.24|71.84|0
1638464400000|2021-12-02 17:00:00|77.36|74.96|78.65|76.25|78.89|76.49|76.39|73.99|0
1638464700000|2021-12-02 17:05:00|78.55|76.15|79.39|76.99|79.51|77.11|77.72|75.32|0
1638465000000|2021-12-02 17:10:00|79.35|76.95|80.19|77.79|80.19|77.79|78.89|76.49|0
1638465300000|2021-12-02 17:15:00|80.13|77.73|76.23|73.83|80.32|77.92|75.74|73.34|0
1638465600000|2021-12-02 17:20:00|76.41|74.01|77.33|74.93|77.58|75.18|76.41|74.01|0
1638465900000|2021-12-02 17:25:00|77.45|75.05|77.39|74.99|77.64|75.24|76.96|74.56|0
1638466200000|2021-12-02 17:30:00|77.45|75.05|76.04|73.64|77.76|75.36|76.04|73.64|0
1638466500000|2021-12-02 17:35:00|76.1|73.7|75.92|73.52|76.71|74.31|74.89|72.49|0
1638466800000|2021-12-02 17:40:00|75.98|73.58|75.55|73.15|77.02|74.62|75.31|72.91|0
1638467100000|2021-12-02 17:45:00|75.49|73.09|77.69|75.29|77.69|75.29|75.49|73.09|0
1638467400000|2021-12-02 17:50:00|77.51|75.11|75.79|73.39|77.69|75.29|75.73|73.33|0
1638467700000|2021-12-02 17:55:00|75.85|73.45|75.97|73.57|76.71|74.31|75.31|72.91|0
1638468000000|2021-12-02 18:00:00|76.22|73.82|76.28|73.88|76.34|73.94|73.92|71.52|0
1638468300000|2021-12-02 18:05:00|76.52|74.12|75.18|72.78|76.89|74.49|74.4|72|0
1638468600000|2021-12-02 18:10:00|75.24|72.84|76.64|74.24|76.7|74.3|74.4|72|0
1638468900000|2021-12-02 18:15:00|76.76|74.36|75.84|73.44|76.95|74.55|75.54|73.14|0
1638469200000|2021-12-02 18:20:00|76.09|73.69|78.51|76.11|78.94|76.54|73.71|71.31|0
1638469500000|2021-12-02 18:25:00|78.63|76.23|78.26|75.86|79.31|76.91|77.83|75.43|0
1638469800000|2021-12-02 18:30:00|78.32|75.92|80.24|77.84|80.24|77.84|77.23|74.83|0
1638470100000|2021-12-02 18:35:00|80.05|77.65|80.67|78.27|80.73|78.33|79.3|76.9|0
1638470400000|2021-12-02 18:40:00|80.61|78.21|79.86|77.46|81.01|78.61|79.49|77.09|0
1638470700000|2021-12-02 18:45:00|79.98|77.58|78.93|76.53|79.98|77.58|77.95|75.55|0
1638471000000|2021-12-02 18:50:00|78.81|76.41|81.42|79.02|81.67|79.27|77.83|75.43|0
1638471300000|2021-12-02 18:55:00|81.36|78.96|82.43|80.03|82.62|80.22|81.36|78.96|0
1638471600000|2021-12-02 19:00:00|82.37|79.97|81.79|79.39|82.81|80.41|81.16|78.76|0
1638471900000|2021-12-02 19:05:00|81.92|79.52|81.92|79.52|82.55|80.15|81.01|78.61|0
1638472200000|2021-12-02 19:10:00|82.11|79.71|81.16|78.76|82.3|79.9|80.54|78.14|0
1638472500000|2021-12-02 19:15:00|81.41|79.01|82.68|80.28|83|80.6|81.13|78.73|0
1638472800000|2021-12-02 19:20:00|82.61|80.21|81.91|79.51|82.8|80.4|81.79|79.39|0
1638473100000|2021-12-02 19:25:00|82.04|79.64|83.31|80.91|83.44|81.04|81.35|78.95|0
1638473400000|2021-12-02 19:30:00|83.25|80.85|82.7|80.3|83.5|81.1|82.55|80.15|0
1638473700000|2021-12-02 19:35:00|82.74|80.34|79.51|77.11|83.12|80.72|76.89|74.49|0
1638474000000|2021-12-02 19:40:00|79.58|77.18|79.45|77.05|80.02|77.62|78.95|76.55|0
1638474300000|2021-12-02 19:45:00|79.51|77.11|77.65|75.25|79.76|77.36|77.59|75.19|0
1638474600000|2021-12-02 19:50:00|77.59|75.19|77.59|75.19|78.76|76.36|76.92|74.52|0
1638474900000|2021-12-02 19:55:00|77.65|75.25|78.2|75.8|79.38|76.98|77.53|75.13|0
1638475200000|2021-12-02 20:00:00|78.39|75.99|79.13|76.73|79.63|77.23|78.2|75.8|0
1638475500000|2021-12-02 20:05:00|79.07|76.67|79.38|76.98|80.26|77.86|78.45|76.05|0
1638475800000|2021-12-02 20:10:00|79.26|76.86|78.14|75.74|79.38|76.98|76.42|74.02|0
1638476100000|2021-12-02 20:15:00|78.45|76.05|77.64|75.24|78.76|76.36|77.15|74.75|0
1638476400000|2021-12-02 20:20:00|77.34|74.94|77.15|74.75|77.89|75.49|76.6|74.2|0
1638476700000|2021-12-02 20:25:00|77.09|74.69|77.52|75.12|78.63|76.23|76.78|74.38|0
1638477000000|2021-12-02 20:30:00|77.58|75.18|79.56|77.16|80.19|77.79|77.52|75.12|0
1638477300000|2021-12-02 20:35:00|79.37|76.97|79.53|77.13|79.91|77.51|78.69|76.29|0
1638477600000|2021-12-02 20:40:00|79.35|76.95|79.94|77.54|81.07|78.67|79.22|76.82|0
1638477900000|2021-12-02 20:45:00|80.03|77.63|79.65|77.25|80.41|78.01|77.85|75.45|0
1638478200000|2021-12-02 20:50:00|78.97|76.57|76.02|73.62|79.59|77.19|75.57|73.17|0
1638478500000|2021-12-02 20:55:00|75.78|73.38|76.56|74.16|77.3|74.9|74.34|71.94|0
1638478800000|2021-12-02 21:00:00|77.17|74.77|76.56|74.16|78.16|75.76|76.38|73.98|0
1638479100000|2021-12-02 21:05:00|76.68|74.28|75.81|73.41|77.6|75.2|75.81|73.41|0
1638479400000|2021-12-02 21:10:00|75.75|73.35|76.19|73.79|77.41|75.01|75.75|73.35|0
1638479700000|2021-12-02 21:15:00|76.57|73.77|77.55|74.75|77.73|74.93|76.39|73.59|0
1638480000000|2021-12-02 21:20:00|77.51|74.71|77.67|74.87|78.1|75.3|77.36|74.56|0
1638480300000|2021-12-02 21:25:00|77.63|74.83|77.79|74.99|77.85|75.05|77.42|74.62|0
1638480600000|2021-12-02 21:30:00|77.69|74.89|78.53|75.73|78.65|75.85|77.69|74.89|0
1638480900000|2021-12-02 21:35:00|78.59|75.79|78.74|75.94|78.77|75.97|78.28|75.48|0
1638481200000|2021-12-02 21:40:00|78.77|75.97|78.77|75.97|79.14|76.34|78.71|75.91|0
1638481500000|2021-12-02 21:45:00|78.83|76.03|78.77|75.97|79.33|76.53|78.58|75.78|0
1638481800000|2021-12-02 21:50:00|78.71|75.91|79.51|76.71|79.58|76.78|78.58|75.78|0
1638482100000|2021-12-02 21:55:00|79.58|76.78|79.42|76.62|79.6|76.8|79.08|76.28|0
1638482400000|2021-12-02 22:00:00|79.33|76.53|79.3|76.5|79.33|76.53|79.23|76.43|0
1638482700000|2021-12-02 22:05:00|79.31|76.51|79.34|76.54|79.35|76.55|79.25|76.45|0
1638483000000|2021-12-02 22:10:00|79.33|76.53|79.36|76.56|79.38|76.58|79.31|76.51|0
1638483300000|2021-12-02 22:15:00|79.32|76.52|79.41|76.61|79.47|76.67|79.27|76.47|0
1638483600000|2021-12-02 22:20:00|79.4|76.6|79.41|76.61|79.41|76.61|79.39|76.59|0
1638483900000|2021-12-02 22:25:00|79.4|76.6|79.44|76.64|79.47|76.67|79.4|76.6|0
1638484200000|2021-12-02 22:30:00|79.46|76.66|79.67|76.87|79.67|76.87|79.44|76.64|0
1638484500000|2021-12-02 22:35:00|79.7|76.9|79.77|76.97|79.78|76.98|79.7|76.9|0
1638484800000|2021-12-02 22:40:00|79.78|76.98|79.72|76.92|79.85|77.05|79.72|76.92|0
1638485100000|2021-12-02 22:45:00|79.77|76.97|79.71|76.91|79.77|76.97|79.63|76.83|0
1638485400000|2021-12-02 22:50:00|79.74|76.94|79.59|76.79|79.74|76.94|79.52|76.72|0
1638485700000|2021-12-02 22:55:00|79.62|76.82|79.49|76.69|79.7|76.9|79.49|76.69|0
1638486000000|2021-12-02 23:00:00|79.52|76.72|79.87|77.07|80.24|77.44|79.18|76.38|0
1638486300000|2021-12-02 23:05:00|79.93|77.13|79.36|76.56|79.99|77.19|79.36|76.56|0
1638486600000|2021-12-02 23:10:00|79.39|76.59|78.06|75.26|79.43|76.63|77.94|75.14|0
1638486900000|2021-12-02 23:15:00|78.19|75.39|76.96|74.16|78.37|75.57|76.41|73.61|0
1638487200000|2021-12-02 23:20:00|77.08|74.28|76.08|73.28|77.35|74.55|75.83|73.03|0
1638487500000|2021-12-02 23:25:00|76.11|73.31|76.85|74.05|77.76|74.96|76.11|73.31|0
1638487800000|2021-12-02 23:30:00|76.91|74.11|76.85|74.05|77.21|74.41|76.57|73.77|0
1638488100000|2021-12-02 23:35:00|77.03|74.23|76.84|74.04|77.39|74.59|76.78|73.98|0
1638488400000|2021-12-02 23:40:00|76.91|74.11|76.18|73.38|77.09|74.29|75.94|73.14|0
1638488700000|2021-12-02 23:45:00|76.24|73.44|76.18|73.38|76.69|73.89|75.94|73.14|0
1638489000000|2021-12-02 23:50:00|76.24|73.44|75.87|73.07|76.24|73.44|75.16|72.36|0
1638489300000|2021-12-02 23:55:00|75.93|73.13|74.74|71.94|76.11|73.31|74.47|71.67|0
1638489600000|2021-12-03 00:00:00|74.68|71.88|74.26|71.46|75.09|72.29|73.55|70.75|0
1638489900000|2021-12-03 00:05:00|74.32|71.52|74.85|72.05|74.85|72.05|74.14|71.34|0
1638490200000|2021-12-03 00:10:00|74.91|72.11|75.18|72.38|75.33|72.53|74.38|71.58|0
1638490500000|2021-12-03 00:15:00|75.21|72.41|75.57|72.77|75.63|72.83|74.49|71.69|0
1638490800000|2021-12-03 00:20:00|75.51|72.71|75.17|72.37|75.93|73.13|75.17|72.37|0
1638491100000|2021-12-03 00:25:00|75.15|72.35|76.16|73.36|76.35|73.55|75.15|72.35|0
1638491400000|2021-12-03 00:30:00|76.22|73.42|75.3|72.5|76.77|73.97|75.3|72.5|0
1638491700000|2021-12-03 00:35:00|75.24|72.44|75.06|72.26|75.54|72.74|74.76|71.96|0
1638492000000|2021-12-03 00:40:00|74.94|72.14|74.82|72.02|75.3|72.5|74.64|71.84|0
1638492300000|2021-12-03 00:45:00|74.85|72.05|74.4|71.6|74.97|72.17|74.28|71.48|0
1638492600000|2021-12-03 00:50:00|74.37|71.57|74.1|71.3|74.82|72.02|74.05|71.25|0
1638492900000|2021-12-03 00:55:00|74.16|71.36|74.52|71.72|74.7|71.9|74.1|71.3|0
1638493200000|2021-12-03 01:00:00|74.49|71.69|74.34|71.54|74.76|71.96|73.98|71.18|0
1638493500000|2021-12-03 01:05:00|74.4|71.6|75.95|73.15|76.08|73.28|74.4|71.6|0
1638493800000|2021-12-03 01:10:00|76.01|73.21|75.08|72.28|76.07|73.27|74.93|72.13|0
1638494100000|2021-12-03 01:15:00|75.05|72.25|75.29|72.49|75.29|72.49|74.81|72.01|0
1638494400000|2021-12-03 01:20:00|75.47|72.67|74.21|71.41|75.47|72.67|74.21|71.41|0
1638494700000|2021-12-03 01:25:00|74.27|71.47|73.44|70.64|74.36|71.56|73.38|70.58|0
1638495000000|2021-12-03 01:30:00|73.38|70.58|73.03|70.23|73.41|70.61|72.45|69.65|0
1638495300000|2021-12-03 01:35:00|72.97|70.17|73|70.2|73.17|70.37|71.81|69.01|0
1638495600000|2021-12-03 01:40:00|73.03|70.23|72.12|69.32|73.11|70.31|71.69|68.89|0
1638495900000|2021-12-03 01:45:00|72.07|69.27|71.37|68.57|72.07|69.27|70.71|67.91|0
1638496200000|2021-12-03 01:50:00|71.34|68.54|72.35|69.55|72.47|69.67|71.32|68.52|0
1638496500000|2021-12-03 01:55:00|72.29|69.49|72.93|70.13|72.93|70.13|72.18|69.38|0
1638496800000|2021-12-03 02:00:00|72.87|70.07|73.19|70.39|73.75|70.95|72.73|69.93|0
1638497100000|2021-12-03 02:05:00|73.11|70.31|72.87|70.07|73.46|70.66|72.7|69.9|0
1638497400000|2021-12-03 02:10:00|72.99|70.19|73.54|70.74|73.57|70.77|72.67|69.87|0
1638497700000|2021-12-03 02:15:00|73.51|70.71|72.78|69.98|73.75|70.95|72.78|69.98|0
1638498000000|2021-12-03 02:20:00|72.81|70.01|72.43|69.63|72.81|70.01|72.4|69.6|0
1638498300000|2021-12-03 02:25:00|72.4|69.6|72.87|70.07|72.87|70.07|72.23|69.43|0
1638498600000|2021-12-03 02:30:00|72.84|70.04|72.72|69.92|72.87|70.07|72.4|69.6|0
1638498900000|2021-12-03 02:35:00|72.75|69.95|72.34|69.54|72.81|70.01|72.22|69.42|0
1638499200000|2021-12-03 02:40:00|72.46|69.66|72.08|69.28|72.75|69.95|72.08|69.28|0
1638499500000|2021-12-03 02:45:00|72.11|69.31|73.21|70.41|73.5|70.7|72.11|69.31|0
1638499800000|2021-12-03 02:50:00|73.24|70.44|73.09|70.29|73.5|70.7|72.95|70.15|0
1638500100000|2021-12-03 02:55:00|73.06|70.26|73.56|70.76|73.65|70.85|73.06|70.26|0
1638500400000|2021-12-03 03:00:00|73.5|70.7|73.56|70.76|73.74|70.94|73.35|70.55|0
1638500700000|2021-12-03 03:05:00|73.62|70.82|73.73|70.93|73.85|71.05|73.38|70.58|0
1638501000000|2021-12-03 03:10:00|73.76|70.96|73.76|70.96|73.79|70.99|73.38|70.58|0
1638501300000|2021-12-03 03:15:00|73.82|71.02|74.14|71.34|74.32|71.52|73.82|71.02|0
1638501600000|2021-12-03 03:20:00|74.17|71.37|73.91|71.11|74.68|71.88|73.61|70.81|0
1638501900000|2021-12-03 03:25:00|73.93|71.13|74.2|71.4|74.26|71.46|73.73|70.93|0
1638502200000|2021-12-03 03:30:00|74.32|71.52|74.37|71.57|74.7|71.9|74.26|71.46|0
1638502500000|2021-12-03 03:35:00|74.32|71.52|75.53|72.73|75.62|72.82|74.26|71.46|0
1638502800000|2021-12-03 03:40:00|75.56|72.76|75.68|72.88|75.8|73|75.27|72.47|0
1638503100000|2021-12-03 03:45:00|75.62|72.82|76.22|73.42|76.31|73.51|75.5|72.7|0
1638503400000|2021-12-03 03:50:00|76.16|73.36|76.34|73.54|76.58|73.78|76.16|73.36|0
1638503700000|2021-12-03 03:55:00|76.28|73.48|75.03|72.23|76.28|73.48|74.82|72.02|0
1638504000000|2021-12-03 04:00:00|75.06|72.26|75.84|73.04|76.2|73.4|75.06|72.26|0
1638504300000|2021-12-03 04:05:00|75.9|73.1|76.08|73.28|76.75|73.95|75.66|72.86|0
1638504600000|2021-12-03 04:10:00|76.14|73.34|76.14|73.34|76.26|73.46|75.9|73.1|0
1638504900000|2021-12-03 04:15:00|76.2|73.4|75.84|73.04|76.2|73.4|75.72|72.92|0
1638505200000|2021-12-03 04:20:00|75.9|73.1|75.41|72.61|76.02|73.22|75.29|72.49|0
1638505500000|2021-12-03 04:25:00|75.47|72.67|75.44|72.64|75.77|72.97|75.29|72.49|0
1638505800000|2021-12-03 04:30:00|75.41|72.61|75.65|72.85|75.92|73.12|75.41|72.61|0
1638506100000|2021-12-03 04:35:00|75.68|72.88|75.68|72.88|75.89|73.09|75.44|72.64|0
1638506400000|2021-12-03 04:40:00|76.01|73.21|77.31|74.51|77.35|74.55|75.8|73|0
1638506700000|2021-12-03 04:45:00|77.29|74.49|76.67|73.87|77.47|74.67|76.64|73.84|0
1638507000000|2021-12-03 04:50:00|76.64|73.84|76.4|73.6|76.73|73.93|76.37|73.57|0
1638507300000|2021-12-03 04:55:00|76.37|73.57|76.61|73.81|76.79|73.99|76.25|73.45|0
1638507600000|2021-12-03 05:00:00|76.67|73.87|76.61|73.81|76.94|74.14|76.55|73.75|0
1638507900000|2021-12-03 05:05:00|76.58|73.78|76.03|73.23|76.58|73.78|75.97|73.17|0
1638508200000|2021-12-03 05:10:00|76|73.2|76.48|73.68|76.48|73.68|75.94|73.14|0
1638508500000|2021-12-03 05:15:00|76.55|73.75|76.79|73.99|77.09|74.29|76.48|73.68|0
1638508800000|2021-12-03 05:20:00|76.69|73.89|77.09|74.29|77.09|74.29|76.66|73.86|0
1638509100000|2021-12-03 05:25:00|77.15|74.35|77.06|74.26|77.46|74.66|76.78|73.98|0
1638509400000|2021-12-03 05:30:00|77.12|74.32|76.87|74.07|77.64|74.84|76.54|73.74|0
1638509700000|2021-12-03 05:35:00|76.78|73.98|77.88|75.08|77.94|75.14|76.75|73.95|0
1638510000000|2021-12-03 05:40:00|77.82|75.02|77.57|74.77|78.07|75.27|77.51|74.71|0
1638510300000|2021-12-03 05:45:00|77.6|74.8|75.59|72.79|78|75.2|75.59|72.79|0
1638510600000|2021-12-03 05:50:00|75.53|72.73|75.96|73.16|75.96|73.16|75.47|72.67|0
1638510900000|2021-12-03 05:55:00|75.9|73.1|75.47|72.67|75.96|73.16|75.11|72.31|0
1638511200000|2021-12-03 06:00:00|75.59|72.79|74.93|72.13|75.96|73.16|74.87|72.07|0
1638511500000|2021-12-03 06:05:00|75.05|72.25|75.95|73.15|75.95|73.15|74.86|72.06|0
1638511800000|2021-12-03 06:10:00|75.92|73.12|76.32|73.52|76.32|73.52|75.83|73.03|0
1638512100000|2021-12-03 06:15:00|76.35|73.55|75.95|73.15|76.38|73.58|75.95|73.15|0
1638512400000|2021-12-03 06:20:00|76.01|73.21|76.37|73.57|76.5|73.7|76.01|73.21|0
1638512700000|2021-12-03 06:25:00|76.44|73.64|76.34|73.54|76.56|73.76|76.1|73.3|0
1638513000000|2021-12-03 06:30:00|76.37|73.57|76.31|73.51|76.56|73.76|76.01|73.21|0
1638513300000|2021-12-03 06:35:00|76.34|73.54|75.43|72.63|76.34|73.54|75.4|72.6|0
1638513600000|2021-12-03 06:40:00|75.52|72.72|75.21|72.41|75.76|72.96|74.91|72.11|0
1638513900000|2021-12-03 06:45:00|75.18|72.38|76.12|73.32|76.27|73.47|74.85|72.05|0
1638514200000|2021-12-03 06:50:00|76.18|73.38|76|73.2|76.18|73.38|75.51|72.71|0
1638514500000|2021-12-03 06:55:00|76.06|73.26|75.39|72.59|76.06|73.26|74.79|71.99|0
1638514800000|2021-12-03 07:00:00|75.51|72.71|74.73|71.93|75.51|72.71|74.31|71.51|0
1638515100000|2021-12-03 07:05:00|74.67|71.87|74.49|71.69|74.73|71.93|74.37|71.57|0
1638515400000|2021-12-03 07:10:00|74.54|71.74|74.09|71.29|74.66|71.86|74.06|71.26|0
1638515700000|2021-12-03 07:15:00|74.12|71.32|73.85|71.05|74.6|71.8|73.82|71.02|0
1638516000000|2021-12-03 07:20:00|73.82|71.02|73.64|70.84|74.06|71.26|73.56|70.76|0
1638516300000|2021-12-03 07:25:00|73.7|70.9|74.78|71.98|74.78|71.98|73.7|70.9|0
1638516600000|2021-12-03 07:30:00|74.69|71.89|74.69|71.89|75.14|72.34|74.39|71.59|0
1638516900000|2021-12-03 07:35:00|74.72|71.92|74.84|72.04|75.2|72.4|74.6|71.8|0
1638517200000|2021-12-03 07:40:00|74.78|71.98|74.56|71.76|75.14|72.34|74.29|71.49|0
1638517500000|2021-12-03 07:45:00|74.59|71.79|75.2|72.4|75.26|72.46|74.29|71.49|0
1638517800000|2021-12-03 07:50:00|75.16|72.36|75.86|73.06|76.1|73.3|75.16|72.36|0
1638518100000|2021-12-03 07:55:00|75.83|73.03|76.35|73.55|76.53|73.73|75.56|72.76|0
1638518400000|2021-12-03 08:00:00|76.44|73.64|75.37|72.57|76.65|73.85|75.19|72.39|0
1638518700000|2021-12-03 08:05:00|75.17|72.77|75.78|73.38|75.9|73.5|75.05|72.65|0
1638519000000|2021-12-03 08:10:00|75.9|73.5|75.41|73.01|75.9|73.5|74.99|72.59|0
1638519300000|2021-12-03 08:15:00|75.35|72.95|75.35|72.95|75.71|73.31|74.81|72.41|0
1638519600000|2021-12-03 08:20:00|75.32|72.92|75.04|72.64|75.41|73.01|74.35|71.95|0
1638519900000|2021-12-03 08:25:00|75.11|72.71|74.62|72.22|75.26|72.86|74.62|72.22|0
1638520200000|2021-12-03 08:30:00|74.65|72.25|73.3|70.9|74.65|72.25|73.07|70.67|0
1638520500000|2021-12-03 08:35:00|73.27|70.87|73.36|70.96|73.72|71.32|72.83|70.43|0
1638520800000|2021-12-03 08:40:00|73.3|70.9|73.78|71.38|74.5|72.1|73.07|70.67|0
1638521100000|2021-12-03 08:45:00|73.66|71.26|73.84|71.44|74.2|71.8|73.6|71.2|0
1638521400000|2021-12-03 08:50:00|73.96|71.56|73.48|71.08|73.96|71.56|73.24|70.84|0
1638521700000|2021-12-03 08:55:00|73.54|71.14|73.89|71.49|74.01|71.61|73.36|70.96|0
1638522000000|2021-12-03 09:00:00|73.95|71.55|74.01|71.61|74.19|71.79|73.47|71.07|0
1638522300000|2021-12-03 09:05:00|73.98|71.58|73.12|70.72|73.98|71.58|73.06|70.66|0
1638522600000|2021-12-03 09:10:00|73.06|70.66|74.43|72.03|74.43|72.03|73.06|70.66|0
1638522900000|2021-12-03 09:15:00|74.37|71.97|75.33|72.93|75.33|72.93|74.25|71.85|0
1638523200000|2021-12-03 09:20:00|75.39|72.99|74.18|71.78|75.39|72.99|74.18|71.78|0
1638523500000|2021-12-03 09:25:00|74.12|71.72|74.57|72.17|74.9|72.5|73.88|71.48|0
1638523800000|2021-12-03 09:30:00|74.66|72.26|74.21|71.81|74.9|72.5|74.18|71.78|0
1638524100000|2021-12-03 09:35:00|74.24|71.84|73.7|71.3|74.36|71.96|73.7|71.3|0
1638524400000|2021-12-03 09:40:00|73.73|71.33|74.36|71.96|74.36|71.96|73.52|71.12|0
1638524700000|2021-12-03 09:45:00|74.3|71.9|73.64|71.24|74.6|72.2|73.64|71.24|0
1638525000000|2021-12-03 09:50:00|73.76|71.36|73.28|70.88|73.76|71.36|73.22|70.82|0
1638525300000|2021-12-03 09:55:00|73.4|71|73.58|71.18|73.9|71.5|73.16|70.76|0
1638525600000|2021-12-03 10:00:00|73.52|71.12|73.91|71.51|74.69|72.29|73.52|71.12|0
1638525900000|2021-12-03 10:05:00|74.03|71.63|74.27|71.87|74.33|71.93|73.73|71.33|0
1638526200000|2021-12-03 10:10:00|74.15|71.75|73.67|71.27|74.45|72.05|73.67|71.27|0
1638526500000|2021-12-03 10:15:00|73.61|71.21|72.9|70.5|73.61|71.21|72.6|70.2|0
1638526800000|2021-12-03 10:20:00|72.84|70.44|72.37|69.97|72.87|70.47|71.96|69.56|0
1638527100000|2021-12-03 10:25:00|72.43|70.03|72.72|70.32|72.9|70.5|72.37|69.97|0
1638527400000|2021-12-03 10:30:00|72.78|70.38|73.27|70.87|73.63|71.23|71.85|69.45|0
1638527700000|2021-12-03 10:35:00|73.12|70.72|71.75|69.35|73.12|70.72|71.69|69.29|0
1638528000000|2021-12-03 10:40:00|71.86|69.46|72.04|69.64|72.8|70.4|71.45|69.05|0
1638528300000|2021-12-03 10:45:00|72.01|69.61|72.6|70.2|72.6|70.2|71.63|69.23|0
1638528600000|2021-12-03 10:50:00|72.66|70.26|72.25|69.85|72.72|70.32|72.25|69.85|0
1638528900000|2021-12-03 10:55:00|72.13|69.73|72.95|70.55|73.19|70.79|72.13|69.73|0
1638529200000|2021-12-03 11:00:00|72.72|70.32|73.9|71.5|74.14|71.74|72.72|70.32|0
1638529500000|2021-12-03 11:05:00|73.96|71.56|74.63|72.23|74.81|72.41|73.6|71.2|0
1638529800000|2021-12-03 11:10:00|74.69|72.29|73.62|71.22|74.69|72.29|73.62|71.22|0
1638530100000|2021-12-03 11:15:00|73.68|71.28|74.09|71.69|74.24|71.84|73.68|71.28|0
1638530400000|2021-12-03 11:20:00|74.15|71.75|74.33|71.93|74.45|72.05|73.85|71.45|0
1638530700000|2021-12-03 11:25:00|74.39|71.99|74.74|72.34|74.86|72.46|74.09|71.69|0
1638531000000|2021-12-03 11:30:00|74.68|72.28|74.8|72.4|74.98|72.58|74.5|72.1|0
1638531300000|2021-12-03 11:35:00|74.86|72.46|74.98|72.58|75.1|72.7|74.74|72.34|0
1638531600000|2021-12-03 11:40:00|75.01|72.61|75.94|73.54|76|73.6|75.01|72.61|0
1638531900000|2021-12-03 11:45:00|76|73.6|76|73.6|76|73.6|75.46|73.06|0
1638532200000|2021-12-03 11:50:00|75.97|73.57|76|73.6|76.42|74.02|75.88|73.48|0
1638532500000|2021-12-03 11:55:00|76.06|73.66|76.84|74.44|76.97|74.57|76.06|73.66|0
1638532800000|2021-12-03 12:00:00|76.9|74.5|77.03|74.63|77.33|74.93|76.54|74.14|0
1638533100000|2021-12-03 12:05:00|76.9|74.5|76.35|73.95|76.96|74.56|76.29|73.89|0
1638533400000|2021-12-03 12:10:00|76.29|73.89|77.14|74.74|77.45|75.05|76.29|73.89|0
1638533700000|2021-12-03 12:15:00|77.08|74.68|77.2|74.8|77.51|75.11|76.5|74.1|0
1638534000000|2021-12-03 12:20:00|77.26|74.86|77.51|75.11|77.75|75.35|77.08|74.68|0
1638534300000|2021-12-03 12:25:00|77.54|75.14|77.57|75.17|77.63|75.23|77.26|74.86|0
1638534600000|2021-12-03 12:30:00|77.63|75.23|77.93|75.53|78.06|75.66|77.38|74.98|0
1638534900000|2021-12-03 12:35:00|78|75.6|77.63|75.23|78.12|75.72|77.57|75.17|0
1638535200000|2021-12-03 12:40:00|77.69|75.29|77.69|75.29|77.93|75.53|77.5|75.1|0
1638535500000|2021-12-03 12:45:00|77.5|75.1|77.86|75.46|79.73|77.33|77.49|75.09|0
1638535800000|2021-12-03 12:50:00|77.8|75.4|77.79|75.39|78.04|75.64|77.73|75.33|0
1638536100000|2021-12-03 12:55:00|77.73|75.33|77.48|75.08|77.79|75.39|77.12|74.72|0
1638536400000|2021-12-03 13:00:00|77.55|75.15|78.1|75.7|78.1|75.7|77.3|74.9|0
1638536700000|2021-12-03 13:05:00|78.04|75.64|79.28|76.88|79.47|77.07|77.98|75.58|0
1638537000000|2021-12-03 13:10:00|79.15|76.75|79.4|77|79.59|77.19|78.84|76.44|0
1638537300000|2021-12-03 13:15:00|79.34|76.94|77.41|75.01|79.34|76.94|76.1|73.7|0
1638537600000|2021-12-03 13:20:00|77.35|74.95|77.22|74.82|77.44|75.04|76.92|74.52|0
1638537900000|2021-12-03 13:25:00|77.28|74.88|77.62|75.22|78.36|75.96|77.16|74.76|0
1638538200000|2021-12-03 13:30:00|77.65|75.25|79.16|76.76|82.75|80.35|77.16|74.76|0
1638538500000|2021-12-03 13:35:00|78.91|76.51|79.85|77.45|80.48|78.08|78.91|76.51|0
1638538800000|2021-12-03 13:40:00|79.72|77.32|78.66|76.26|79.85|77.45|78.28|75.88|0
1638539100000|2021-12-03 13:45:00|78.72|76.32|77.97|75.57|79.47|77.07|77.05|74.65|0
1638539400000|2021-12-03 13:50:00|78.03|75.63|78.34|75.94|78.53|76.13|77.23|74.83|0
1638539700000|2021-12-03 13:55:00|78.4|76|79.4|77|80.6|78.2|78.4|76|0
1638540000000|2021-12-03 14:00:00|79.53|77.13|80.03|77.63|80.28|77.88|78.59|76.19|0
1638540300000|2021-12-03 14:05:00|80.19|77.79|80.09|77.69|81.11|78.71|79.91|77.51|0
1638540600000|2021-12-03 14:10:00|80.03|77.63|80.15|77.75|80.54|78.14|79.65|77.25|0
1638540900000|2021-12-03 14:15:00|80.22|77.82|80.34|77.94|80.6|78.2|79.59|77.19|0
1638541200000|2021-12-03 14:20:00|80.47|78.07|79.21|76.81|80.47|78.07|79.14|76.74|0
1638541500000|2021-12-03 14:25:00|79.27|76.87|79.9|77.5|80.15|77.75|79.08|76.68|0
1638541800000|2021-12-03 14:30:00|79.96|77.56|81.61|79.21|82.84|80.44|78.83|76.43|0
1638542100000|2021-12-03 14:35:00|81.17|78.77|78.89|76.49|81.17|78.77|78.02|75.62|0
1638542400000|2021-12-03 14:40:00|78.52|76.12|77.41|75.01|79.71|77.31|76.61|74.21|0
1638542700000|2021-12-03 14:45:00|77.78|75.38|78.32|75.92|80.93|78.53|76.2|73.8|0
1638543000000|2021-12-03 14:50:00|78.13|75.73|74.81|72.41|79.12|76.72|74.57|72.17|0
1638543300000|2021-12-03 14:55:00|74.63|72.23|77.47|75.07|79.48|77.08|74.63|72.23|0
1638543600000|2021-12-03 15:00:00|76.96|74.56|76.24|73.84|78.68|76.28|74.79|72.39|0
1638543900000|2021-12-03 15:05:00|76.96|74.56|73.74|71.34|77.74|75.34|73.74|71.34|0
1638544200000|2021-12-03 15:10:00|73.42|71.02|73.54|71.14|76.28|73.88|73.3|70.9|0
1638544500000|2021-12-03 15:15:00|73.51|71.11|75.59|73.19|77.03|74.63|73.42|71.02|0
1638544800000|2021-12-03 15:20:00|75.47|73.07|76.31|73.91|76.49|74.09|72.26|69.86|0
1638545100000|2021-12-03 15:25:00|76.19|73.79|75.08|72.68|77.14|74.74|74|71.6|0
1638545400000|2021-12-03 15:30:00|74.54|72.14|71.34|68.94|74.72|72.32|71.05|68.65|0
1638545700000|2021-12-03 15:35:00|71.11|68.71|71.51|69.11|72.84|70.44|70.14|67.74|0
1638546000000|2021-12-03 15:40:00|71.77|69.37|67.85|65.45|71.91|69.51|67.85|65.45|0
1638546300000|2021-12-03 15:45:00|67.63|65.23|70.92|68.52|71.23|68.83|65.43|63.03|0
1638546600000|2021-12-03 15:50:00|70.87|68.47|71.66|69.26|72.4|70|69.97|67.57|0
1638546900000|2021-12-03 15:55:00|71.54|69.14|69.22|66.82|72.85|70.45|69.11|66.71|0
1638547200000|2021-12-03 16:00:00|68.72|66.32|69.84|67.44|70.34|67.94|68.12|65.72|0
1638547500000|2021-12-03 16:05:00|69.61|67.21|68.44|66.04|69.61|67.21|66.69|64.29|0
1638547800000|2021-12-03 16:10:00|68.39|65.99|69.95|67.55|71.42|69.02|68.28|65.88|0
1638548100000|2021-12-03 16:15:00|70.01|67.61|68.12|65.72|70.57|68.17|67.74|65.34|0
1638548400000|2021-12-03 16:20:00|68.01|65.61|71.3|68.9|71.82|69.42|67.47|65.07|0
1638548700000|2021-12-03 16:25:00|71.25|68.85|71.98|69.58|72.33|69.93|70.79|68.39|0
1638549000000|2021-12-03 16:30:00|71.81|69.41|72.61|70.21|73.02|70.62|70.57|68.17|0
1638549300000|2021-12-03 16:35:00|72.58|70.18|71.21|68.81|72.81|70.41|70.85|68.45|0
1638549600000|2021-12-03 16:40:00|71.35|68.95|68.17|65.77|71.75|69.35|68.01|65.61|0
1638549900000|2021-12-03 16:45:00|68.33|65.93|69.09|66.69|71.17|68.77|67.04|64.64|0
1638550200000|2021-12-03 16:50:00|68.92|66.52|68.96|66.56|70.05|67.65|67.22|64.82|0
1638550500000|2021-12-03 16:55:00|69.35|66.95|67.21|64.81|69.35|66.95|67.21|64.81|0
1638550800000|2021-12-03 17:00:00|67.43|65.03|68.01|65.61|68.56|66.16|66.78|64.38|0
1638551100000|2021-12-03 17:05:00|67.8|65.4|69.49|67.09|69.66|67.26|67.8|65.4|0
1638551400000|2021-12-03 17:10:00|69.6|67.2|69.11|66.71|69.94|67.54|68.83|66.43|0
1638551700000|2021-12-03 17:15:00|69|66.6|71.11|68.71|71.61|69.21|69|66.6|0
1638552000000|2021-12-03 17:20:00|71.33|68.93|71.58|69.18|71.86|69.46|69.67|67.27|0
1638552300000|2021-12-03 17:25:00|71.64|69.24|71.24|68.84|71.75|69.35|70.84|68.44|0
1638552600000|2021-12-03 17:30:00|70.96|68.56|69.67|67.27|70.96|68.56|68.67|66.27|0
1638552900000|2021-12-03 17:35:00|69.72|67.32|72.66|70.26|72.83|70.43|69.28|66.88|0
1638553200000|2021-12-03 17:40:00|72.77|70.37|72.08|69.68|73.4|71|71.74|69.34|0
1638553500000|2021-12-03 17:45:00|71.91|69.51|71.4|69|72.37|69.97|70.39|67.99|0
1638553800000|2021-12-03 17:50:00|71.18|68.78|70.5|68.1|72.37|69.97|70.39|67.99|0
1638554100000|2021-12-03 17:55:00|70.61|68.21|70.27|67.87|70.61|68.21|69.27|66.87|0
1638554400000|2021-12-03 18:00:00|70.16|67.76|70.7|68.3|70.87|68.47|68.72|66.32|0
1638554700000|2021-12-03 18:05:00|70.59|68.19|72.33|69.93|72.39|69.99|70.36|67.96|0
1638555000000|2021-12-03 18:10:00|72.28|69.88|71.82|69.42|72.79|70.39|71.09|68.69|0
1638555300000|2021-12-03 18:15:00|71.88|69.48|73.63|71.23|73.91|71.51|70.28|67.88|0
1638555600000|2021-12-03 18:20:00|73.57|71.17|74.26|71.86|74.26|71.86|73.17|70.77|0
1638555900000|2021-12-03 18:25:00|74.17|71.77|71.97|69.57|74.32|71.92|71.85|69.45|0
1638556200000|2021-12-03 18:30:00|71.85|69.45|70.45|68.05|71.94|69.54|70.33|67.93|0
1638556500000|2021-12-03 18:35:00|70.39|67.99|72.01|69.61|72.01|69.61|69.17|66.77|0
1638556800000|2021-12-03 18:40:00|72.12|69.72|72.18|69.78|72.92|70.52|71.45|69.05|0
1638557100000|2021-12-03 18:45:00|72.12|69.72|71.45|69.05|72.91|70.51|70.45|68.05|0
1638557400000|2021-12-03 18:50:00|71.5|69.1|72.71|70.31|74.16|71.76|71.23|68.83|0
1638557700000|2021-12-03 18:55:00|72.66|70.26|72.91|70.51|73.19|70.79|71.81|69.41|0
1638558000000|2021-12-03 19:00:00|72.86|70.46|74.98|72.58|75.39|72.99|71.85|69.45|0
1638558300000|2021-12-03 19:05:00|74.93|72.53|73.84|71.44|75.39|72.99|73.62|71.22|0
1638558600000|2021-12-03 19:10:00|73.7|71.3|74.35|71.95|74.87|72.47|73.33|70.93|0
1638558900000|2021-12-03 19:15:00|74.58|72.18|72.66|70.26|74.58|72.18|72.66|70.26|0
1638559200000|2021-12-03 19:20:00|72.79|70.39|75.95|73.55|76.01|73.61|70.79|68.39|0
1638559500000|2021-12-03 19:25:00|75.89|73.49|74.88|72.48|76.24|73.84|74.4|72|0
1638559800000|2021-12-03 19:30:00|74.85|72.45|73.66|71.26|75.31|72.91|73.15|70.75|0
1638560100000|2021-12-03 19:35:00|74|71.6|72.59|70.19|74.28|71.88|71.92|69.52|0
1638560400000|2021-12-03 19:40:00|72.53|70.13|74.51|72.11|74.91|72.51|72.53|70.13|0
1638560700000|2021-12-03 19:45:00|74.79|72.39|73.32|70.92|74.85|72.45|73.2|70.8|0
1638561000000|2021-12-03 19:50:00|73.26|70.86|73.23|70.83|74.05|71.65|72.25|69.85|0
1638561300000|2021-12-03 19:55:00|73.06|70.66|72.38|69.98|74.64|72.24|72.35|69.95|0
1638561600000|2021-12-03 20:00:00|72.21|69.81|71.57|69.17|72.72|70.32|69.43|67.03|0
1638561900000|2021-12-03 20:05:00|71.4|69|68.88|66.48|73.21|70.81|68.61|66.21|0
1638562200000|2021-12-03 20:10:00|69.07|66.67|70.74|68.34|71.08|68.68|69.07|66.67|0
1638562500000|2021-12-03 20:15:00|70.63|68.23|70.14|67.74|71.44|69.04|69.59|67.19|0
1638562800000|2021-12-03 20:20:00|70.41|68.01|70.89|68.49|72.98|70.58|68.91|66.51|0
1638563100000|2021-12-03 20:25:00|70.95|68.55|71.11|68.71|72.58|70.18|70.78|68.38|0
1638563400000|2021-12-03 20:30:00|71.28|68.88|73.72|71.32|73.95|71.55|71.17|68.77|0
1638563700000|2021-12-03 20:35:00|73.6|71.2|68.76|66.36|74.46|72.06|68.76|66.36|0
1638564000000|2021-12-03 20:40:00|68.87|66.47|68.74|66.34|70.77|68.37|67.77|65.37|0
1638564300000|2021-12-03 20:45:00|68.8|66.4|68.2|65.8|68.8|66.4|67.01|64.61|0
1638564600000|2021-12-03 20:50:00|68.52|66.12|72.18|69.78|72.9|70.5|68.52|66.12|0
1638564900000|2021-12-03 20:55:00|72.27|69.87|73.56|71.16|75.9|73.5|72.27|69.87|0
1638565200000|2021-12-03 21:00:00|73.44|71.04|74.49|72.09|74.84|72.44|73.1|70.7|0
1638565500000|2021-12-03 21:05:00|74.37|71.97|73.44|71.04|74.37|71.97|72.98|70.58|0
1638565800000|2021-12-03 21:10:00|73.38|70.98|72.12|69.72|73.85|71.45|71.44|69.04|0
1638777900000|2021-12-06 08:05:00|75.88|73.48|75.34|72.94|76.18|73.78|75.34|72.94|0
1638778200000|2021-12-06 08:10:00|75.67|73.27|75.28|72.88|76.06|73.66|75.05|72.65|0
1638778500000|2021-12-06 08:15:00|75.34|72.94|75.1|72.7|75.7|73.3|74.87|72.47|0
1638778800000|2021-12-06 08:20:00|75.13|72.73|74.39|71.99|75.46|73.06|74.39|71.99|0
1638779100000|2021-12-06 08:25:00|74.3|71.9|74.8|72.4|74.92|72.52|73.51|71.11|0
1638779400000|2021-12-06 08:30:00|74.92|72.52|74.36|71.96|75.37|72.97|74.21|71.81|0
1638779700000|2021-12-06 08:35:00|74.33|71.93|75.45|73.05|75.75|73.35|74.33|71.93|0
1638780000000|2021-12-06 08:40:00|75.4|73|74.71|72.31|75.6|73.2|74.71|72.31|0
1638780300000|2021-12-06 08:45:00|74.68|72.28|74.62|72.22|75.1|72.7|74.44|72.04|0
1638780600000|2021-12-06 08:50:00|74.65|72.25|75.09|72.69|75.27|72.87|74.65|72.25|0
1638780900000|2021-12-06 08:55:00|75.06|72.66|75.18|72.78|75.33|72.93|74.73|72.33|0
1638781200000|2021-12-06 09:00:00|75.15|72.75|77.44|75.04|78.17|75.77|75.03|72.63|0
1638781500000|2021-12-06 09:05:00|77.47|75.07|77.04|74.64|77.62|75.22|76.35|73.95|0
1638781800000|2021-12-06 09:10:00|76.95|74.55|77.43|75.03|77.62|75.22|76.37|73.97|0
1638782100000|2021-12-06 09:15:00|77.49|75.09|77.19|74.79|77.71|75.31|77.07|74.67|0
1638782400000|2021-12-06 09:20:00|77.07|74.67|77.07|74.67|77.31|74.91|76.76|74.36|0
1638782700000|2021-12-06 09:25:00|77.13|74.73|77.37|74.97|77.61|75.21|77|74.6|0
1638783000000|2021-12-06 09:30:00|77.31|74.91|76.94|74.54|77.67|75.27|76.82|74.42|0
1638783300000|2021-12-06 09:35:00|77|74.6|75.68|73.28|77.49|75.09|75.68|73.28|0
1638783600000|2021-12-06 09:40:00|75.64|73.24|74.75|72.35|75.74|73.34|74.72|72.32|0
1638783900000|2021-12-06 09:45:00|74.72|72.32|74.19|71.79|74.72|72.32|73.6|71.2|0
1638784200000|2021-12-06 09:50:00|74.13|71.73|73.71|71.31|74.3|71.9|73.54|71.14|0
1638784500000|2021-12-06 09:55:00|73.66|71.26|72.37|69.97|73.77|71.37|71.97|69.57|0
1638784800000|2021-12-06 10:00:00|72.43|70.03|72.08|69.68|72.66|70.26|71.79|69.39|0
1638785100000|2021-12-06 10:05:00|72.11|69.71|71.91|69.51|72.43|70.03|71.82|69.42|0
1638785400000|2021-12-06 10:10:00|71.93|69.53|73.8|71.4|73.8|71.4|71.55|69.15|0
1638785700000|2021-12-06 10:15:00|73.86|71.46|73.92|71.52|74.15|71.75|73.39|70.99|0
1638786000000|2021-12-06 10:20:00|73.86|71.46|72.46|70.06|73.92|71.52|72.46|70.06|0
1638786300000|2021-12-06 10:25:00|72.58|70.18|71.97|69.57|72.58|70.18|70.04|67.64|0
1638786600000|2021-12-06 10:30:00|71.91|69.51|73.54|71.14|73.54|71.14|71.74|69.34|0
1638786900000|2021-12-06 10:35:00|73.6|71.2|72.48|70.08|73.72|71.32|72.45|70.05|0
1638787200000|2021-12-06 10:40:00|72.54|70.14|72.08|69.68|72.54|70.14|71.45|69.05|0
1638787500000|2021-12-06 10:45:00|72.13|69.73|72.19|69.79|72.68|70.28|72.02|69.62|0
1638787800000|2021-12-06 10:50:00|72.16|69.76|71.79|69.39|72.53|70.13|71.56|69.16|0
1638788100000|2021-12-06 10:55:00|71.73|69.33|71.56|69.16|72.07|69.67|71.16|68.76|0
1638788400000|2021-12-06 11:00:00|71.47|69.07|72.41|70.01|72.53|70.13|71.36|68.96|0
1638788700000|2021-12-06 11:05:00|72.36|69.96|73.28|70.88|73.39|70.99|72.07|69.67|0
1638789000000|2021-12-06 11:10:00|73.34|70.94|73.39|70.99|73.51|71.11|72.76|70.36|0
1638789300000|2021-12-06 11:15:00|73.33|70.93|74.03|71.63|74.15|71.75|73.28|70.88|0
1638789600000|2021-12-06 11:20:00|74.09|71.69|74.26|71.86|74.61|72.21|74.03|71.63|0
1638789900000|2021-12-06 11:25:00|74.32|71.92|73.85|71.45|74.38|71.98|73.5|71.1|0
1638790200000|2021-12-06 11:30:00|73.74|71.34|72.79|70.39|73.97|71.57|72.73|70.33|0
1638790500000|2021-12-06 11:35:00|72.76|70.36|73.13|70.73|73.31|70.91|72.76|70.36|0
1638790800000|2021-12-06 11:40:00|73.08|70.68|74.07|71.67|74.18|71.78|72.87|70.47|0
1638791100000|2021-12-06 11:45:00|74.18|71.78|73.77|71.37|74.71|72.31|73.77|71.37|0
1638791400000|2021-12-06 11:50:00|73.71|71.31|74.41|72.01|74.53|72.13|73.6|71.2|0
1638791700000|2021-12-06 11:55:00|74.53|72.13|74.32|71.92|77.45|75.05|74.15|71.75|0
1638792000000|2021-12-06 12:00:00|74.35|71.95|74|71.6|74.8|72.4|73.85|71.45|0
1638792300000|2021-12-06 12:05:00|73.97|71.57|73.64|71.24|74.41|72.01|73.23|70.83|0
1638792600000|2021-12-06 12:10:00|73.61|71.21|73.61|71.21|73.97|71.57|73.26|70.86|0
1638792900000|2021-12-06 12:15:00|73.55|71.15|72.56|70.16|73.55|71.15|72.56|70.16|0
1638793200000|2021-12-06 12:20:00|72.44|70.04|72.97|70.57|72.97|70.57|72.15|69.75|0
1638793500000|2021-12-06 12:25:00|72.99|70.59|72.56|70.16|73.08|70.68|72.56|70.16|0
1638793800000|2021-12-06 12:30:00|72.38|69.98|72.29|69.89|72.62|70.22|72.15|69.75|0
1638794100000|2021-12-06 12:35:00|72.32|69.92|73.08|70.68|73.2|70.8|72.32|69.92|0
1638794400000|2021-12-06 12:40:00|73.25|70.85|73.14|70.74|73.34|70.94|73.14|70.74|0
1638794700000|2021-12-06 12:45:00|73.19|70.79|73.25|70.85|73.25|70.85|73.13|70.73|0
1638795000000|2021-12-06 12:50:00|73.19|70.79|72.72|70.32|73.48|71.08|72.2|69.8|0
1638795300000|2021-12-06 12:55:00|72.67|70.27|72.69|70.29|73.13|70.73|72.63|70.23|0
1638795600000|2021-12-06 13:00:00|72.96|70.56|72.66|70.26|73.25|70.85|72.66|70.26|0
1638795900000|2021-12-06 13:05:00|72.78|70.38|73.48|71.08|73.54|71.14|72.49|70.09|0
1638796200000|2021-12-06 13:10:00|73.54|71.14|73.77|71.37|74.06|71.66|73.24|70.84|0
1638796500000|2021-12-06 13:15:00|73.83|71.43|74|71.6|74.24|71.84|73.59|71.19|0
1638796800000|2021-12-06 13:20:00|74.06|71.66|73.47|71.07|74.21|71.81|73.3|70.9|0
1638797100000|2021-12-06 13:25:00|73.53|71.13|73.47|71.07|74|71.6|73.36|70.96|0
1638797400000|2021-12-06 13:30:00|73.41|71.01|73|70.6|73.53|71.13|72.6|70.2|0
1638797700000|2021-12-06 13:35:00|72.83|70.43|74.17|71.77|74.47|72.07|72.77|70.37|0
1638798000000|2021-12-06 13:40:00|74.29|71.89|72.15|69.75|74.71|72.31|72.09|69.69|0
1638798300000|2021-12-06 13:45:00|72.03|69.63|72.48|70.08|73.07|70.67|71.91|69.51|0
1638798600000|2021-12-06 13:50:00|72.51|70.11|72.75|70.35|73.1|70.7|72.51|70.11|0
1638798900000|2021-12-06 13:55:00|72.8|70.4|73.8|71.4|73.8|71.4|72.8|70.4|0
1638799200000|2021-12-06 14:00:00|73.98|71.58|73.92|71.52|73.98|71.58|72.92|70.52|0
1638799500000|2021-12-06 14:05:00|73.8|71.4|74.09|71.69|74.09|71.69|73.44|71.04|0
1638799800000|2021-12-06 14:10:00|74.15|71.75|74.62|72.22|74.86|72.46|74.15|71.75|0
1638800100000|2021-12-06 14:15:00|74.74|72.34|75.34|72.94|75.4|73|74.56|72.16|0
1638800400000|2021-12-06 14:20:00|75.28|72.88|75.16|72.76|75.34|72.94|74.8|72.4|0
1638800700000|2021-12-06 14:25:00|75.1|72.7|75.28|72.88|75.28|72.88|74.56|72.16|0
1638801000000|2021-12-06 14:30:00|75.22|72.82|72.15|69.75|76.54|74.14|71.98|69.58|0
1638801300000|2021-12-06 14:35:00|72.04|69.64|72.32|69.92|73.45|71.05|69.34|66.94|0
1638801600000|2021-12-06 14:40:00|72.27|69.87|76.99|74.59|77.11|74.71|71.52|69.12|0
1638801900000|2021-12-06 14:45:00|76.69|74.29|74.03|71.63|78.99|76.59|73.26|70.86|0
1638802200000|2021-12-06 14:50:00|73.91|71.51|73.06|70.66|75.34|72.94|73.06|70.66|0
1638802500000|2021-12-06 14:55:00|73.32|70.92|76.55|74.15|76.61|74.21|72.33|69.93|0
1638802800000|2021-12-06 15:00:00|76.61|74.21|74.22|71.82|76.61|74.21|73.28|70.88|0
1638803100000|2021-12-06 15:05:00|74.81|72.41|75.7|73.3|76|73.6|73.04|70.64|0
1638803400000|2021-12-06 15:10:00|75.58|73.18|78.87|76.47|79.15|76.75|75.28|72.88|0
1638803700000|2021-12-06 15:15:00|78.81|76.41|79.18|76.78|80.05|77.65|78.81|76.41|0
1638804000000|2021-12-06 15:20:00|79.24|76.84|79.3|76.9|79.92|77.52|78.43|76.03|0
1638804300000|2021-12-06 15:25:00|79.24|76.84|80.31|77.91|81.37|78.97|77.74|75.34|0
1638804600000|2021-12-06 15:30:00|80.49|78.09|79.87|77.47|81.12|78.72|79.25|76.85|0
1638804900000|2021-12-06 15:35:00|79.56|77.16|79.74|77.34|79.93|77.53|78.22|75.82|0
1638805200000|2021-12-06 15:40:00|79.87|77.47|77.82|75.42|80.81|78.41|77.52|75.12|0
1638805500000|2021-12-06 15:45:00|78.19|75.79|81.12|78.72|81.37|78.97|77.3|74.9|0
1638805800000|2021-12-06 15:50:00|81.25|78.85|81.18|78.78|81.56|79.16|79.69|77.29|0
1638806100000|2021-12-06 15:55:00|80.99|78.59|82.33|79.93|83.4|81|80.99|78.59|0
1638806400000|2021-12-06 16:00:00|82.26|79.86|81|78.6|82.65|80.25|80.5|78.1|0
1638806700000|2021-12-06 16:05:00|80.69|78.29|80.75|78.35|81.44|79.04|80.37|77.97|0
1638807000000|2021-12-06 16:10:00|81.06|78.66|78.76|76.36|81.75|79.35|78.57|76.17|0
1638807300000|2021-12-06 16:15:00|78.7|76.3|80.43|78.03|80.68|78.28|77.9|75.5|0
1638807600000|2021-12-06 16:20:00|80.31|77.91|80.06|77.66|80.37|77.97|79.13|76.73|0
1638807900000|2021-12-06 16:25:00|79.99|77.59|80.12|77.72|80.93|78.53|79.99|77.59|0
1638808200000|2021-12-06 16:30:00|80.18|77.78|80.93|78.53|81.56|79.16|78.97|76.57|0
1638808500000|2021-12-06 16:35:00|80.99|78.59|81.24|78.84|81.56|79.16|80.24|77.84|0
1638808800000|2021-12-06 16:40:00|81.05|78.65|82.06|79.66|82.06|79.66|80.49|78.09|0
1638809100000|2021-12-06 16:45:00|82|79.6|79.24|76.84|82|79.6|79.18|76.78|0
1638809400000|2021-12-06 16:50:00|79.43|77.03|80.05|77.65|80.42|78.02|79.06|76.66|0
1638809700000|2021-12-06 16:55:00|79.92|77.52|79.67|77.27|80.48|78.08|79.05|76.65|0
1638810000000|2021-12-06 17:00:00|79.86|77.46|80.73|78.33|81.11|78.71|79.67|77.27|0
1638810300000|2021-12-06 17:05:00|80.98|78.58|80.85|78.45|80.98|78.58|79.67|77.27|0
1638810600000|2021-12-06 17:10:00|80.92|78.52|82.39|79.99|82.52|80.12|80.48|78.08|0
1638810900000|2021-12-06 17:15:00|81.21|78.81|82.53|80.13|82.72|80.32|80.45|78.05|0
1638811200000|2021-12-06 17:20:00|82.47|80.07|82.6|80.2|83.11|80.71|82.02|79.62|0
1638811500000|2021-12-06 17:25:00|82.53|80.13|82.98|80.58|83.49|81.09|82.53|80.13|0
1638811800000|2021-12-06 17:30:00|83.04|80.64|83.68|81.28|83.87|81.47|82.72|80.32|0
1638812100000|2021-12-06 17:35:00|83.62|81.22|83.04|80.64|83.94|81.54|82.91|80.51|0
1638812400000|2021-12-06 17:40:00|83.1|80.7|82.72|80.32|83.55|81.15|82.21|79.81|0
1638812700000|2021-12-06 17:45:00|82.78|80.38|84.13|81.73|84.13|81.73|82.72|80.32|0
1638813000000|2021-12-06 17:50:00|84.06|81.66|84.25|81.85|84.26|81.86|83.61|81.21|0
1638813300000|2021-12-06 17:55:00|84.32|81.92|85.42|83.02|85.42|83.02|83.87|81.47|0
1638813600000|2021-12-06 18:00:00|85.88|83.48|86.14|83.74|86.21|83.81|84.58|82.18|0
1638813900000|2021-12-06 18:05:00|86.08|83.68|85.62|83.22|86.14|83.74|85.35|82.95|0
1638814200000|2021-12-06 18:10:00|85.68|83.28|84.83|82.43|86.07|83.67|84.83|82.43|0
1638814500000|2021-12-06 18:15:00|85.09|82.69|85.55|83.15|85.68|83.28|84.96|82.56|0
1638814800000|2021-12-06 18:20:00|85.48|83.08|85.41|83.01|85.55|83.15|84.63|82.23|0
1638815100000|2021-12-06 18:25:00|85.48|83.08|84.97|82.57|89.74|87.34|84.77|82.37|0
1638815400000|2021-12-06 18:30:00|85.03|82.63|84.57|82.17|85.1|82.7|84.44|82.04|0
1638815700000|2021-12-06 18:35:00|84.7|82.3|84.44|82.04|84.96|82.56|84.11|81.71|0
1638816000000|2021-12-06 18:40:00|84.5|82.1|84.7|82.3|85.29|82.89|84.18|81.78|0
1638816300000|2021-12-06 18:45:00|84.63|82.23|85.02|82.62|85.29|82.89|84.31|81.91|0
1638816600000|2021-12-06 18:50:00|85.09|82.69|85.09|82.69|85.22|82.82|84.56|82.16|0
1638816900000|2021-12-06 18:55:00|85.12|82.72|84.96|82.56|85.48|83.08|84.37|81.97|0
1638817200000|2021-12-06 19:00:00|84.99|82.59|84.26|81.86|85.55|83.15|84|81.6|0
1638817500000|2021-12-06 19:05:00|84.33|81.93|83.28|80.88|84.33|81.93|83.09|80.69|0
1638817800000|2021-12-06 19:10:00|83.31|80.91|83.93|81.53|84.45|82.05|83.31|80.91|0
1638818100000|2021-12-06 19:15:00|84|81.6|83.6|81.2|84.45|82.05|83.6|81.2|0
1638818400000|2021-12-06 19:20:00|83.54|81.14|83.6|81.2|83.99|81.59|83.21|80.81|0
1638818700000|2021-12-06 19:25:00|83.67|81.27|83.4|81|84.06|81.66|83.21|80.81|0
1638819000000|2021-12-06 19:30:00|83.47|81.07|83.47|81.07|84.12|81.72|83.34|80.94|0
1638819300000|2021-12-06 19:35:00|83.53|81.13|82.88|80.48|83.6|81.2|82.88|80.48|0
1638819600000|2021-12-06 19:40:00|82.95|80.55|81.02|78.62|83.14|80.74|81.02|78.62|0
1638819900000|2021-12-06 19:45:00|81.21|78.81|80.83|78.43|81.85|79.45|80.45|78.05|0
1638820200000|2021-12-06 19:50:00|80.77|78.37|80.39|77.99|80.77|78.37|80.07|77.67|0
1638820500000|2021-12-06 19:55:00|80.32|77.92|80.13|77.73|80.7|78.3|79.82|77.42|0
1638820800000|2021-12-06 20:00:00|80.01|77.61|79.31|76.91|81.21|78.81|79.25|76.85|0
1638821100000|2021-12-06 20:05:00|79.44|77.04|80.32|77.92|80.51|78.11|79.31|76.91|0
1638821400000|2021-12-06 20:10:00|80.13|77.73|80.7|78.3|80.82|78.42|79.56|77.16|0
1638821700000|2021-12-06 20:15:00|80.76|78.36|81.84|79.44|81.91|79.51|80.76|78.36|0
1638822000000|2021-12-06 20:20:00|81.71|79.31|80.69|78.29|81.91|79.51|80.57|78.17|0
1638822300000|2021-12-06 20:25:00|80.57|78.17|80.37|77.97|80.76|78.36|79.37|76.97|0
1638822600000|2021-12-06 20:30:00|80.31|77.91|80.37|77.97|81.07|78.67|79.24|76.84|0
1638822900000|2021-12-06 20:35:00|80.44|78.04|80.25|77.85|80.44|78.04|79.3|76.9|0
1638823200000|2021-12-06 20:40:00|79.99|77.59|80.88|78.48|81.19|78.79|79.36|76.96|0
1638823500000|2021-12-06 20:45:00|80.81|78.41|79.43|77.03|80.94|78.54|77.97|75.57|0
1638823800000|2021-12-06 20:50:00|79.4|77|80.98|78.58|81.23|78.83|78.9|76.5|0
1638824100000|2021-12-06 20:55:00|80.85|78.45|78.89|76.49|80.85|78.45|78.71|76.31|0
1638824400000|2021-12-06 21:00:00|79.14|76.74|78.77|76.37|79.21|76.81|78.52|76.12|0
1638824700000|2021-12-06 21:05:00|78.83|76.43|79.27|76.87|79.46|77.06|78.64|76.24|0
1638825000000|2021-12-06 21:10:00|79.33|76.93|79.04|76.64|79.45|77.05|79.01|76.61|0
1638825300000|2021-12-06 21:15:00|79.08|76.68|79.84|77.04|79.84|77.04|79.08|76.54|0
1638825600000|2021-12-06 21:20:00|79.81|77.01|79.52|76.72|80.09|77.29|79.52|76.72|0
1638825900000|2021-12-06 21:25:00|79.49|76.69|80.09|77.29|80.09|77.29|79.34|76.54|0
1638826200000|2021-12-06 21:30:00|80.02|77.22|80.09|77.29|80.34|77.54|79.96|77.16|0
1638826500000|2021-12-06 21:35:00|80.02|77.22|80.02|77.22|80.15|77.35|79.96|77.16|0
1638826800000|2021-12-06 21:40:00|79.96|77.16|80.08|77.28|80.4|77.6|79.96|77.16|0
1638827100000|2021-12-06 21:45:00|80.15|77.35|80.21|77.41|80.33|77.53|80.08|77.28|0
1638827400000|2021-12-06 21:50:00|80.14|77.34|80.14|77.34|80.27|77.47|80.14|77.34|0
1638827700000|2021-12-06 21:55:00|80.21|77.41|80.42|77.62|80.49|77.69|80.14|77.34|0
1638828000000|2021-12-06 22:00:00|80.43|77.63|80.33|77.53|80.43|77.63|80.28|77.48|0
1638828300000|2021-12-06 22:05:00|80.35|77.55|80.31|77.51|80.35|77.55|80.3|77.5|0
1638828600000|2021-12-06 22:10:00|80.3|77.5|80.33|77.53|80.35|77.55|80.3|77.5|0
1638828900000|2021-12-06 22:15:00|80.32|77.52|80.33|77.53|80.34|77.54|80.32|77.52|0
1638829200000|2021-12-06 22:20:00|80.34|77.54|80.19|77.39|80.34|77.54|80.19|77.39|0
1638829500000|2021-12-06 22:25:00|80.29|77.49|80.3|77.5|80.3|77.5|80.29|77.49|0
1638829800000|2021-12-06 22:30:00|80.19|77.39|80.35|77.55|80.35|77.55|80.19|77.39|0
1638830100000|2021-12-06 22:35:00|80.32|77.52|80.29|77.49|80.38|77.58|80.26|77.46|0
1638830400000|2021-12-06 22:40:00|80.3|77.5|80.2|77.4|80.3|77.5|80.17|77.37|0
1638830700000|2021-12-06 22:45:00|80.25|77.45|80.36|77.56|80.37|77.57|80.25|77.45|0
1638831000000|2021-12-06 22:50:00|80.37|77.57|80.32|77.52|80.37|77.57|80.27|77.47|0
1638831300000|2021-12-06 22:55:00|80.33|77.53|80.33|77.53|80.34|77.54|80.22|77.42|0
1638831600000|2021-12-06 23:00:00|80.28|77.48|80.63|77.83|80.94|78.14|80.25|77.45|0
1638831900000|2021-12-06 23:05:00|80.56|77.76|78|75.2|80.56|77.76|77.88|75.08|0
1638832200000|2021-12-06 23:10:00|78.13|75.33|77.32|74.52|78.16|75.36|77.32|74.52|0
1638832500000|2021-12-06 23:15:00|77.38|74.58|77.13|74.33|77.5|74.7|77.13|74.33|0
1638832800000|2021-12-06 23:20:00|77.07|74.27|77.25|74.45|77.25|74.45|77.07|74.27|0
1638833100000|2021-12-06 23:25:00|77.19|74.39|77.56|74.76|77.69|74.89|77.13|74.33|0
1638833400000|2021-12-06 23:30:00|77.62|74.82|77.37|74.57|77.75|74.95|77.06|74.26|0
1638833700000|2021-12-06 23:35:00|77.43|74.63|77.31|74.51|77.5|74.7|77.12|74.32|0
1638834000000|2021-12-06 23:40:00|77.28|74.48|77.71|74.91|77.74|74.94|77.28|74.48|0
1638834300000|2021-12-06 23:45:00|77.74|74.94|77.31|74.51|77.93|75.13|77.31|74.51|0
1638834600000|2021-12-06 23:50:00|77.34|74.54|77.3|74.5|77.62|74.82|77.12|74.32|0
1638834900000|2021-12-06 23:55:00|77.37|74.57|77.86|75.06|78.11|75.31|77.37|74.57|0
1638835200000|2021-12-07 00:00:00|78.05|75.25|77.33|74.53|78.11|75.31|77.24|74.44|0
1638835500000|2021-12-07 00:05:00|77.36|74.56|77.67|74.87|77.86|75.06|77.12|74.32|0
1638835800000|2021-12-07 00:10:00|77.64|74.84|77.24|74.44|77.86|75.06|77.11|74.31|0
1638836100000|2021-12-07 00:15:00|77.2|74.4|76.5|73.7|77.3|74.5|76.4|73.6|0
1638836400000|2021-12-07 00:20:00|76.53|73.73|76.49|73.69|76.93|74.13|76.49|73.69|0
1638836700000|2021-12-07 00:25:00|76.58|73.78|76.98|74.18|77.11|74.31|76.58|73.78|0
1638837000000|2021-12-07 00:30:00|76.92|74.12|77.11|74.31|77.11|74.31|76.61|73.81|0
1638837300000|2021-12-07 00:35:00|77.05|74.25|77.29|74.49|77.29|74.49|76.74|73.94|0
1638837600000|2021-12-07 00:40:00|77.23|74.43|77.48|74.68|77.69|74.89|77.04|74.24|0
1638837900000|2021-12-07 00:45:00|77.41|74.61|77.23|74.43|77.6|74.8|77.16|74.36|0
1638838200000|2021-12-07 00:50:00|77.26|74.46|77.16|74.36|77.6|74.8|77.16|74.36|0
1638838500000|2021-12-07 00:55:00|77.22|74.42|77.78|74.98|77.84|75.04|77.22|74.42|0
1638838800000|2021-12-07 01:00:00|77.84|75.04|78.9|76.1|79.19|76.39|77.66|74.86|0
1638839100000|2021-12-07 01:05:00|78.97|76.17|79.15|76.35|79.16|76.36|78.78|75.98|0
1638839400000|2021-12-07 01:10:00|79.18|76.38|79.72|76.92|79.91|77.11|79.09|76.29|0
1638839700000|2021-12-07 01:15:00|79.75|76.95|79.59|76.79|79.91|77.11|79.47|76.67|0
1638840000000|2021-12-07 01:20:00|79.53|76.73|79.65|76.85|79.91|77.11|79.47|76.67|0
1638840300000|2021-12-07 01:25:00|79.68|76.88|79.21|76.41|79.91|77.11|79.21|76.41|0
1638840600000|2021-12-07 01:30:00|79.34|76.54|78.89|76.09|79.37|76.57|78.64|75.84|0
1638840900000|2021-12-07 01:35:00|78.86|76.06|79.84|77.04|79.9|77.1|78.71|75.91|0
1638841200000|2021-12-07 01:40:00|79.81|77.01|80.03|77.23|80.51|77.71|79.52|76.72|0
1638841500000|2021-12-07 01:45:00|80.16|77.36|79.96|77.16|80.28|77.48|79.9|77.1|0
1638841800000|2021-12-07 01:50:00|79.9|77.1|79.71|76.91|80.03|77.23|79.52|76.72|0
1638842100000|2021-12-07 01:55:00|79.77|76.97|79.64|76.84|80.02|77.22|79.52|76.72|0
1638842400000|2021-12-07 02:00:00|79.55|76.75|79.67|76.87|79.71|76.91|79.33|76.53|0
1638842700000|2021-12-07 02:05:00|79.64|76.84|79.01|76.21|79.71|76.91|78.95|76.15|0
1638843000000|2021-12-07 02:10:00|78.98|76.18|78.38|75.58|79.01|76.21|78.13|75.33|0
1638843300000|2021-12-07 02:15:00|78.44|75.64|78.97|76.17|79.01|76.21|78.26|75.46|0
1638843600000|2021-12-07 02:20:00|78.94|76.14|79.26|76.46|79.26|76.46|78.82|76.02|0
1638843900000|2021-12-07 02:25:00|79.19|76.39|79|76.2|79.32|76.52|78.82|76.02|0
1638844200000|2021-12-07 02:30:00|78.94|76.14|78.44|75.64|78.94|76.14|78.31|75.51|0
1638844500000|2021-12-07 02:35:00|78.5|75.7|78.56|75.76|78.84|76.04|78.5|75.7|0
1638844800000|2021-12-07 02:40:00|78.53|75.73|78.94|76.14|78.94|76.14|78.53|75.73|0
1638845100000|2021-12-07 02:45:00|78.97|76.17|78.37|75.57|79|76.2|78.37|75.57|0
1638845400000|2021-12-07 02:50:00|78.4|75.6|78.18|75.38|78.43|75.63|77.93|75.13|0
1638845700000|2021-12-07 02:55:00|78.21|75.41|78.18|75.38|78.37|75.57|77.99|75.19|0
1638846000000|2021-12-07 03:00:00|78.08|75.28|78.21|75.41|78.37|75.57|77.99|75.19|0
1638846300000|2021-12-07 03:05:00|78.24|75.44|77.86|75.06|78.62|75.82|77.8|75|0
1638846600000|2021-12-07 03:10:00|77.93|75.13|78.42|75.62|78.42|75.62|77.8|75|0
1638846900000|2021-12-07 03:15:00|78.49|75.69|78.36|75.56|78.61|75.81|78.14|75.34|0
1638847200000|2021-12-07 03:20:00|78.3|75.5|78.73|75.93|78.8|76|78.3|75.5|0
1638847500000|2021-12-07 03:25:00|78.7|75.9|78.8|76|79.11|76.31|78.7|75.9|0
1638847800000|2021-12-07 03:30:00|78.86|76.06|78.92|76.12|79.24|76.44|78.86|76.06|0
1638848100000|2021-12-07 03:35:00|78.95|76.15|79.3|76.5|79.36|76.56|78.95|76.15|0
1638848400000|2021-12-07 03:40:00|79.36|76.56|78.3|75.5|79.49|76.69|78.3|75.5|0
1638848700000|2021-12-07 03:45:00|78.33|75.53|78.67|75.87|78.67|75.87|78.3|75.5|0
1638849000000|2021-12-07 03:50:00|78.7|75.9|78.61|75.81|78.73|75.93|78.51|75.71|0
1638849300000|2021-12-07 03:55:00|78.57|75.77|78.73|75.93|78.8|76|78.42|75.62|0
1638849600000|2021-12-07 04:00:00|78.76|75.96|79.11|76.31|79.11|76.31|78.61|75.81|0
1638849900000|2021-12-07 04:05:00|79.17|76.37|79.36|76.56|79.42|76.62|79.11|76.31|0
1638850200000|2021-12-07 04:10:00|79.39|76.59|80.18|77.38|80.25|77.45|79.39|76.59|0
1638850500000|2021-12-07 04:15:00|80.12|77.32|79.86|77.06|80.12|77.32|79.8|77|0
1638850800000|2021-12-07 04:20:00|79.9|77.1|79.99|77.19|80.05|77.25|79.8|77|0
1638851100000|2021-12-07 04:25:00|80.05|77.25|80.18|77.38|80.28|77.48|79.86|77.06|0
1638851400000|2021-12-07 04:30:00|80.24|77.44|80.18|77.38|80.37|77.57|80.18|77.38|0
1638851700000|2021-12-07 04:35:00|80.24|77.44|79.99|77.19|80.43|77.63|79.95|77.15|0
1638852000000|2021-12-07 04:40:00|79.92|77.12|80.24|77.44|80.3|77.5|79.86|77.06|0
1638852300000|2021-12-07 04:45:00|80.18|77.38|79.66|76.86|80.24|77.44|79.66|76.86|0
1638852600000|2021-12-07 04:50:00|79.54|76.74|79.6|76.8|79.69|76.89|79.47|76.67|0
1638852900000|2021-12-07 04:55:00|79.66|76.86|80.04|77.24|80.04|77.24|79.63|76.83|0
1638853200000|2021-12-07 05:00:00|80.11|77.31|79.91|77.11|80.11|77.31|79.72|76.92|0
1638853500000|2021-12-07 05:05:00|79.98|77.18|80.1|77.3|80.1|77.3|79.79|76.99|0
1638853800000|2021-12-07 05:10:00|80.17|77.37|80.71|77.91|80.81|78.01|80.17|77.37|0
1638854100000|2021-12-07 05:15:00|80.74|77.94|79.73|76.93|80.81|78.01|79.67|76.87|0
1638854400000|2021-12-07 05:20:00|79.67|76.87|79.67|76.87|79.86|77.06|79.6|76.8|0
1638854700000|2021-12-07 05:25:00|79.73|76.93|79.92|77.12|79.92|77.12|79.67|76.87|0
1638855000000|2021-12-07 05:30:00|79.89|77.09|79.66|76.86|79.98|77.18|79.66|76.86|0
1638855300000|2021-12-07 05:35:00|79.69|76.89|80.43|77.63|80.78|77.98|79.66|76.86|0
1638855600000|2021-12-07 05:40:00|80.36|77.56|80.81|78.01|80.88|78.08|80.24|77.44|0
1638855900000|2021-12-07 05:45:00|80.88|78.08|80.94|78.14|81.01|78.21|80.36|77.56|0
1638856200000|2021-12-07 05:50:00|81.01|78.21|81.59|78.79|81.65|78.85|80.94|78.14|0
1638856500000|2021-12-07 05:55:00|81.65|78.85|82.1|79.3|82.1|79.3|81.52|78.72|0
1638856800000|2021-12-07 06:00:00|82.04|79.24|81.19|78.39|82.1|79.3|81|78.2|0
1638857100000|2021-12-07 06:05:00|81.13|78.33|81.26|78.46|81.58|78.78|81.13|78.33|0
1638857400000|2021-12-07 06:10:00|81.19|78.39|81.45|78.65|81.68|78.88|81.13|78.33|0
1638857700000|2021-12-07 06:15:00|81.38|78.58|81.61|78.81|81.71|78.91|81.26|78.46|0
1638858000000|2021-12-07 06:20:00|81.58|78.78|81.71|78.91|81.97|79.17|81.48|78.68|0
1638858300000|2021-12-07 06:25:00|81.77|78.97|81.32|78.52|81.77|78.97|81.32|78.52|0
1638858600000|2021-12-07 06:30:00|81.35|78.55|81.51|78.71|81.64|78.84|81.32|78.52|0
1638858900000|2021-12-07 06:35:00|81.47|78.67|81.57|78.77|81.7|78.9|81.34|78.54|0
1638859200000|2021-12-07 06:40:00|81.64|78.84|81.63|78.83|81.96|79.16|81.57|78.77|0
1638859500000|2021-12-07 06:45:00|81.7|78.9|81.83|79.03|82.02|79.22|81.54|78.74|0
1638859800000|2021-12-07 06:50:00|81.76|78.96|82.31|79.51|82.48|79.68|81.7|78.9|0
1638860100000|2021-12-07 06:55:00|82.28|79.48|82.09|79.29|82.28|79.48|81.82|79.02|0
1638860400000|2021-12-07 07:00:00|82.15|79.35|82.8|80|83.1|80.3|81.89|79.09|0
1638860700000|2021-12-07 07:05:00|82.87|80.07|83|80.2|83.46|80.66|82.67|79.87|0
1638861000000|2021-12-07 07:10:00|82.96|80.16|82.7|79.9|83|80.2|82.54|79.74|0
1638861300000|2021-12-07 07:15:00|82.67|79.87|82.99|80.19|83.32|80.52|82.6|79.8|0
1638861600000|2021-12-07 07:20:00|83.03|80.23|82.73|79.93|83.26|80.46|82.67|79.87|0
1638861900000|2021-12-07 07:25:00|82.8|80|82.6|79.8|82.99|80.19|82.53|79.73|0
1638862200000|2021-12-07 07:30:00|82.47|79.67|82.4|79.6|83.12|80.32|82.34|79.54|0
1638862500000|2021-12-07 07:35:00|82.47|79.67|82.66|79.86|82.92|80.12|82.4|79.6|0
1638862800000|2021-12-07 07:40:00|82.73|79.93|82.53|79.73|82.92|80.12|82.53|79.73|0
1638863100000|2021-12-07 07:45:00|82.46|79.66|82.66|79.86|83.05|80.25|82.46|79.66|0
1638863400000|2021-12-07 07:50:00|82.72|79.92|83.84|81.04|84.01|81.21|82.66|79.86|0
1638863700000|2021-12-07 07:55:00|83.81|81.01|82.07|79.27|87.67|84.87|79.89|77.09|0
1638864000000|2021-12-07 08:00:00|82.1|79.3|82|79.2|82.4|79.6|81.35|78.55|0
1638864300000|2021-12-07 08:05:00|81.77|79.37|84.28|81.88|85.45|83.05|81.15|78.75|0
1638864600000|2021-12-07 08:10:00|84.22|81.82|84.11|81.71|84.88|82.48|83.58|81.18|0
1638864900000|2021-12-07 08:15:00|83.98|81.58|84.05|81.65|84.11|81.71|83.18|80.78|0
1638865200000|2021-12-07 08:20:00|84.11|81.71|84.04|81.64|84.45|82.05|83.71|81.31|0
1638865500000|2021-12-07 08:25:00|83.98|81.58|84.78|82.38|84.91|82.51|83.98|81.58|0
1638865800000|2021-12-07 08:30:00|84.85|82.45|85.11|82.71|85.11|82.71|84.24|81.84|0
1638866100000|2021-12-07 08:35:00|85.05|82.65|85.18|82.78|85.31|82.91|84.71|82.31|0
1638866400000|2021-12-07 08:40:00|85.25|82.85|85.58|83.18|85.65|83.25|84.91|82.51|0
1638866700000|2021-12-07 08:45:00|85.61|83.21|86.19|83.79|86.46|84.06|85.58|83.18|0
1638867000000|2021-12-07 08:50:00|86.26|83.86|85.78|83.38|86.53|84.13|85.78|83.38|0
1638867300000|2021-12-07 08:55:00|86.19|83.79|86.46|84.06|86.8|84.4|86.19|83.79|0
1638867600000|2021-12-07 09:00:00|86.53|84.13|86.73|84.33|87.14|84.74|86.32|83.92|0
1638867900000|2021-12-07 09:05:00|86.8|84.4|86.8|84.4|87.21|84.81|86.66|84.26|0
1638868200000|2021-12-07 09:10:00|86.76|84.36|87.03|84.63|87.21|84.81|86.52|84.12|0
1638868500000|2021-12-07 09:15:00|87|84.6|87.37|84.97|88.92|86.52|85.12|82.72|0
1638868800000|2021-12-07 09:20:00|87.3|84.9|87.91|85.51|88.05|85.65|87.3|84.9|0
1638869100000|2021-12-07 09:25:00|87.98|85.58|87.29|84.89|88.12|85.72|87.29|84.89|0
1638869400000|2021-12-07 09:30:00|87.23|84.83|86.2|83.8|87.43|85.03|86.2|83.8|0
1638869700000|2021-12-07 09:35:00|86.27|83.87|85.93|83.53|86.61|84.21|85.93|83.53|0
1638870000000|2021-12-07 09:40:00|86|83.6|86.74|84.34|86.88|84.48|85.86|83.46|0
1638870300000|2021-12-07 09:45:00|86.78|84.38|87.08|84.68|87.15|84.75|86.54|84.14|0
1638870600000|2021-12-07 09:50:00|87.12|84.72|86.94|84.54|87.25|84.85|86.74|84.34|0
1638870900000|2021-12-07 09:55:00|86.98|84.58|86.87|84.47|87.29|84.89|86.74|84.34|0
1638871200000|2021-12-07 10:00:00|86.94|84.54|87.63|85.23|87.83|85.43|86.81|84.41|0
1638871500000|2021-12-07 10:05:00|87.56|85.16|87.56|85.16|87.63|85.23|87.08|84.68|0
1638871800000|2021-12-07 10:10:00|87.35|84.95|88.17|85.77|88.17|85.77|87.35|84.95|0
1638872100000|2021-12-07 10:15:00|88.24|85.84|88.45|86.05|88.59|86.19|88.1|85.7|0
1638872400000|2021-12-07 10:20:00|88.38|85.98|88.03|85.63|88.59|86.19|88.03|85.63|0
1638872700000|2021-12-07 10:25:00|88.24|85.84|88.38|85.98|88.58|86.18|88.24|85.84|0
1638873000000|2021-12-07 10:30:00|88.27|85.87|88.1|85.7|88.38|85.98|87.96|85.56|0
1638873300000|2021-12-07 10:35:00|88.03|85.63|88.3|85.9|88.3|85.9|87.96|85.56|0
1638873600000|2021-12-07 10:40:00|88.23|85.83|88.51|86.11|88.65|86.25|88.23|85.83|0
1638873900000|2021-12-07 10:45:00|88.58|86.18|88.51|86.11|88.65|86.25|88.44|86.04|0
1638874200000|2021-12-07 10:50:00|88.54|86.14|89.69|87.29|90.74|88.34|88.51|86.11|0
1638874500000|2021-12-07 10:55:00|89.62|87.22|88.56|86.16|89.98|87.58|87.51|85.11|0
1638874800000|2021-12-07 11:00:00|88.49|86.09|89.56|87.16|89.66|87.26|88.28|85.88|0
1638875100000|2021-12-07 11:05:00|89.59|87.19|89.66|87.26|89.87|87.47|89.38|86.98|0
1638875400000|2021-12-07 11:10:00|89.59|87.19|89.03|86.63|89.87|87.47|88.89|86.49|0
1638875700000|2021-12-07 11:15:00|89.17|86.77|89.52|87.12|89.59|87.19|89.1|86.7|0
1638876000000|2021-12-07 11:20:00|89.45|87.05|88.82|86.42|89.45|87.05|88.75|86.35|0
1638876300000|2021-12-07 11:25:00|88.89|86.49|89.03|86.63|89.38|86.98|88.54|86.14|0
1638876600000|2021-12-07 11:30:00|88.99|86.59|89.24|86.84|89.65|87.25|88.96|86.56|0
1638876900000|2021-12-07 11:35:00|89.17|86.77|89.65|87.25|89.72|87.32|89.16|86.76|0
1638877200000|2021-12-07 11:40:00|89.58|87.18|90.07|87.67|90.21|87.81|89.51|87.11|0
1638877500000|2021-12-07 11:45:00|90.1|87.7|89.58|87.18|90.1|87.7|89.44|87.04|0
1638877800000|2021-12-07 11:50:00|89.65|87.25|89.51|87.11|89.86|87.46|89.44|87.04|0
1638878100000|2021-12-07 11:55:00|89.54|87.14|89.51|87.11|89.86|87.46|89.37|86.97|0
1638878400000|2021-12-07 12:00:00|89.3|86.9|88.5|86.1|89.65|87.25|88.39|85.99|0
1638878700000|2021-12-07 12:05:00|88.46|86.06|88.88|86.48|89.08|86.68|88.05|85.65|0
1638879000000|2021-12-07 12:10:00|88.95|86.55|88.81|86.41|89.29|86.89|88.6|86.2|0
1638879300000|2021-12-07 12:15:00|88.84|86.44|88.94|86.54|89.22|86.82|88.73|86.33|0
1638879600000|2021-12-07 12:20:00|88.87|86.47|89.22|86.82|89.36|86.96|88.87|86.47|0
1638879900000|2021-12-07 12:25:00|89.15|86.75|88.87|86.47|89.22|86.82|88.8|86.4|0
1638880200000|2021-12-07 12:30:00|88.8|86.4|88.87|86.47|89.08|86.68|88.52|86.12|0
1638880500000|2021-12-07 12:35:00|88.8|86.4|88.8|86.4|89.21|86.81|88.73|86.33|0
1638880800000|2021-12-07 12:40:00|88.73|86.33|88.86|86.46|88.93|86.53|88.59|86.19|0
1638881100000|2021-12-07 12:45:00|88.93|86.53|88.86|86.46|89|86.6|88.8|86.4|0
1638881400000|2021-12-07 12:50:00|88.93|86.53|89.28|86.88|89.35|86.95|88.86|86.46|0
1638881700000|2021-12-07 12:55:00|89.21|86.81|89.07|86.67|89.28|86.88|88.79|86.39|0
1638882000000|2021-12-07 13:00:00|89.14|86.74|88.79|86.39|89.42|87.02|88.65|86.25|0
1638882300000|2021-12-07 13:05:00|88.72|86.32|88.79|86.39|89|86.6|88.51|86.11|0
1638882600000|2021-12-07 13:10:00|88.72|86.32|89.27|86.87|89.27|86.87|88.72|86.32|0
1638882900000|2021-12-07 13:15:00|89.2|86.8|89.2|86.8|89.34|86.94|88.99|86.59|0
1638883200000|2021-12-07 13:20:00|89.16|86.76|89.06|86.66|89.2|86.8|88.99|86.59|0
1638883500000|2021-12-07 13:25:00|89.13|86.73|89.41|87.01|89.76|87.36|89.06|86.66|0
1638883800000|2021-12-07 13:30:00|89.34|86.94|89.27|86.87|89.61|87.21|88.99|86.59|0
1638884100000|2021-12-07 13:35:00|89.2|86.8|89.75|87.35|90.1|87.7|89.2|86.8|0
1638884400000|2021-12-07 13:40:00|89.82|87.42|89.4|87|89.82|87.42|89.33|86.93|0
1638884700000|2021-12-07 13:45:00|89.47|87.07|89.54|87.14|89.61|87.21|89.19|86.79|0
1638885000000|2021-12-07 13:50:00|89.47|87.07|88.7|86.3|89.47|87.07|88.56|86.16|0
1638885300000|2021-12-07 13:55:00|88.63|86.23|88.22|85.82|88.77|86.37|88.15|85.75|0
1638885600000|2021-12-07 14:00:00|88.15|85.75|88.49|86.09|88.63|86.23|88.01|85.61|0
1638885900000|2021-12-07 14:05:00|88.56|86.16|88.39|85.99|88.56|86.16|88.35|85.95|0
1638886200000|2021-12-07 14:10:00|88.35|85.95|87.73|85.33|88.35|85.95|87.59|85.19|0
1638886500000|2021-12-07 14:15:00|87.76|85.36|87.18|84.78|87.87|85.47|87.04|84.64|0
1638886800000|2021-12-07 14:20:00|87.11|84.71|87.66|85.26|88|85.6|86.97|84.57|0
1638887100000|2021-12-07 14:25:00|87.73|85.33|88.35|85.95|88.62|86.22|87.73|85.33|0
1638887400000|2021-12-07 14:30:00|88.76|86.36|89.38|86.98|90.93|88.53|88.41|86.01|0
1638887700000|2021-12-07 14:35:00|89.73|87.33|90.15|87.75|91.63|89.23|89.73|87.33|0
1638888000000|2021-12-07 14:40:00|90.22|87.82|92.34|89.94|92.41|90.01|89.87|87.47|0
1638888300000|2021-12-07 14:45:00|92.63|90.23|93.77|91.37|93.92|91.52|92.63|90.23|0
1638888600000|2021-12-07 14:50:00|94.06|91.66|95|92.6|95.52|93.12|93.34|90.94|0
1638888900000|2021-12-07 14:55:00|94.86|92.46|94.42|92.02|96.66|94.26|93.12|90.72|0
1638889200000|2021-12-07 15:00:00|94.71|92.31|93.84|91.44|95.08|92.68|93.77|91.37|0
1638889500000|2021-12-07 15:05:00|94.2|91.8|95.08|92.68|95.08|92.68|93.77|91.37|0
1638889800000|2021-12-07 15:10:00|95.22|92.82|96.62|94.22|96.7|94.3|94.93|92.53|0
1638890100000|2021-12-07 15:15:00|96.7|94.3|97.63|95.23|97.63|95.23|96.1|93.7|0
1638890400000|2021-12-07 15:20:00|97.71|95.31|96.19|93.79|101.39|98.99|94.05|91.65|0
1638890700000|2021-12-07 15:25:00|96.41|94.01|95.74|93.34|96.85|94.45|95.74|93.34|0
1638891000000|2021-12-07 15:30:00|95.6|93.2|96.63|94.23|96.7|94.3|95.6|93.2|0
1638891300000|2021-12-07 15:35:00|96.55|94.15|96.92|94.52|97.22|94.82|96.41|94.01|0
1638891600000|2021-12-07 15:40:00|96.85|94.45|98.19|95.79|98.26|95.86|96.77|94.37|0
1638891900000|2021-12-07 15:45:00|98.11|95.71|98.19|95.79|98.56|96.16|97.66|95.26|0
1638892200000|2021-12-07 15:50:00|98.26|95.86|98.41|96.01|99.24|96.84|97.96|95.56|0
1638892500000|2021-12-07 15:55:00|98.48|96.08|98.52|96.12|98.71|96.31|97.96|95.56|0
1638892800000|2021-12-07 16:00:00|98.56|96.16|99.38|96.98|99.69|97.29|98.56|96.16|0
1638893100000|2021-12-07 16:05:00|99.46|97.06|99.46|97.06|99.61|97.21|99.08|96.68|0
1638893400000|2021-12-07 16:10:00|99.53|97.13|97.65|95.25|99.53|97.13|97.58|95.18|0
1638893700000|2021-12-07 16:15:00|97.58|95.18|98.18|95.78|98.4|96|97.36|94.96|0
1638894000000|2021-12-07 16:20:00|98.25|95.85|97.65|95.25|98.33|95.93|97.28|94.88|0
1638894300000|2021-12-07 16:25:00|97.58|95.18|98.02|95.62|98.1|95.7|97.35|94.95|0
1638894600000|2021-12-07 16:30:00|97.95|95.55|98.25|95.85|98.47|96.07|97.2|94.8|0
1638894900000|2021-12-07 16:35:00|98.17|95.77|98.62|96.22|98.85|96.45|98.02|95.62|0
1638895200000|2021-12-07 16:40:00|98.69|96.29|98.17|95.77|98.92|96.52|98.02|95.62|0
1638895500000|2021-12-07 16:45:00|98.09|95.69|97.42|95.02|98.24|95.84|97.34|94.94|0
1638895800000|2021-12-07 16:50:00|97.49|95.09|97.64|95.24|98.16|95.76|97.42|95.02|0
1638896100000|2021-12-07 16:55:00|97.57|95.17|97.42|95.02|98.01|95.61|97.42|95.02|0
1638896400000|2021-12-07 17:00:00|97.49|95.09|97.82|95.42|97.86|95.46|97.42|95.02|0
1638896700000|2021-12-07 17:05:00|97.86|95.46|97.64|95.24|98.38|95.98|97.34|94.94|0
1638897000000|2021-12-07 17:10:00|97.71|95.31|98.08|95.68|98.23|95.83|97.71|95.31|0
1638897300000|2021-12-07 17:15:00|98.16|95.76|97.19|94.79|98.31|95.91|96.96|94.56|0
1638897600000|2021-12-07 17:20:00|97.11|94.71|97.48|95.08|97.71|95.31|97.04|94.64|0
1638897900000|2021-12-07 17:25:00|97.41|95.01|97.48|95.08|97.85|95.45|97.26|94.86|0
1638898200000|2021-12-07 17:30:00|97.55|95.15|97.93|95.53|98|95.6|97.41|95.01|0
1638898500000|2021-12-07 17:35:00|97.85|95.45|98.15|95.75|98.15|95.75|97.78|95.38|0
1638898800000|2021-12-07 17:40:00|98.07|95.67|97.77|95.37|98.15|95.75|97.7|95.3|0
1638899100000|2021-12-07 17:45:00|97.7|95.3|98.07|95.67|98.15|95.75|97.7|95.3|0
1638899400000|2021-12-07 17:50:00|98|95.6|98.22|95.82|98.52|96.12|98|95.6|0
1638899700000|2021-12-07 17:55:00|98.29|95.89|96.54|94.14|99.04|96.64|96.54|94.14|0
1638900000000|2021-12-07 18:00:00|96.46|94.06|95.87|93.47|96.46|94.06|95.87|93.47|0
1638900300000|2021-12-07 18:05:00|95.94|93.54|95.05|92.65|96.16|93.76|94.98|92.58|0
1638900600000|2021-12-07 18:10:00|95.12|92.72|94.46|92.06|95.12|92.72|94.17|91.77|0
1638900900000|2021-12-07 18:15:00|94.53|92.13|95.56|93.16|95.57|93.17|94.53|92.13|0
1638901200000|2021-12-07 18:20:00|95.49|93.09|95.42|93.02|95.79|93.39|95.42|93.02|0
1638901500000|2021-12-07 18:25:00|95.34|92.94|95.34|92.94|95.64|93.24|95.12|92.72|0
1638901800000|2021-12-07 18:30:00|95.49|93.09|95.56|93.16|95.63|93.23|95.04|92.64|0
1638902100000|2021-12-07 18:35:00|95.63|93.23|95.63|93.23|95.71|93.31|95.19|92.79|0
1638902400000|2021-12-07 18:40:00|95.56|93.16|96|93.6|96.22|93.82|95.41|93.01|0
1638902700000|2021-12-07 18:45:00|95.93|93.53|96.22|93.82|96.22|93.82|95.85|93.45|0
1638903000000|2021-12-07 18:50:00|96.15|93.75|96.37|93.97|96.97|94.57|96.07|93.67|0
1638903300000|2021-12-07 18:55:00|96.3|93.9|96.14|93.74|96.37|93.97|95.92|93.52|0
1638903600000|2021-12-07 19:00:00|96.07|93.67|95.55|93.15|96.07|93.67|95.03|92.63|0
1638903900000|2021-12-07 19:05:00|95.48|93.08|95.55|93.15|95.62|93.22|95.33|92.93|0
1638904200000|2021-12-07 19:10:00|95.47|93.07|95.47|93.07|95.84|93.44|95.25|92.85|0
1638904500000|2021-12-07 19:15:00|95.4|93|95.4|93|95.62|93.22|95.25|92.85|0
1638904800000|2021-12-07 19:20:00|95.32|92.92|95.47|93.07|95.54|93.14|95.1|92.7|0
1638905100000|2021-12-07 19:25:00|95.4|93|95.62|93.22|96.21|93.81|95.4|93|0
1638905400000|2021-12-07 19:30:00|95.47|93.07|95.17|92.77|95.61|93.21|95.17|92.77|0
1638905700000|2021-12-07 19:35:00|95.32|92.92|94.58|92.18|95.39|92.99|94.14|91.74|0
1638906000000|2021-12-07 19:40:00|94.65|92.25|95.28|92.88|95.31|92.91|94.5|92.1|0
1638906300000|2021-12-07 19:45:00|95.31|92.91|95.17|92.77|95.54|93.14|94.5|92.1|0
1638906600000|2021-12-07 19:50:00|95.02|92.62|95.61|93.21|95.76|93.36|94.87|92.47|0
1638906900000|2021-12-07 19:55:00|95.53|93.13|95.16|92.76|95.9|93.5|94.79|92.39|0
1638907200000|2021-12-07 20:00:00|95.01|92.61|95.53|93.13|95.68|93.28|94.65|92.25|0
1638907500000|2021-12-07 20:05:00|95.6|93.2|95.23|92.83|96.2|93.8|95.09|92.69|0
1638907800000|2021-12-07 20:10:00|95.31|92.91|95.59|93.19|96.03|93.63|94.2|91.8|0
1638908100000|2021-12-07 20:15:00|95.51|93.11|95.55|93.15|96.18|93.78|95.51|93.11|0
1638908400000|2021-12-07 20:20:00|95.51|93.11|94.12|91.72|95.88|93.48|94.12|91.72|0
1638908700000|2021-12-07 20:25:00|94.19|91.79|93.75|91.35|94.55|92.15|93.75|91.35|0
1638909000000|2021-12-07 20:30:00|93.68|91.28|94.69|92.29|95.05|92.65|93.31|90.91|0
1638909300000|2021-12-07 20:35:00|94.62|92.22|93.6|91.2|94.84|92.44|93.52|91.12|0
1638909600000|2021-12-07 20:40:00|93.67|91.27|94.54|92.14|94.83|92.43|93.45|91.05|0
1638909900000|2021-12-07 20:45:00|94.47|92.07|94.1|91.7|94.83|92.43|93.45|91.05|0
1638910200000|2021-12-07 20:50:00|94.03|91.63|94.9|92.5|95.05|92.65|91.94|89.54|0
1638910500000|2021-12-07 20:55:00|94.83|92.43|94.7|92.3|97.04|94.64|93.75|91.35|0
1638910800000|2021-12-07 21:00:00|95.07|92.67|95.73|93.33|96.7|94.3|95.07|92.67|0
1638911100000|2021-12-07 21:05:00|95.81|93.41|97|94.6|97.3|94.9|95.81|93.41|0
1638911400000|2021-12-07 21:10:00|96.85|94.45|96.92|94.52|97.22|94.82|96.47|94.07|0
1638911700000|2021-12-07 21:15:00|96.9|94.1|97.21|94.41|97.51|94.71|96.09|93.29|0
1638912000000|2021-12-07 21:20:00|97.14|94.34|96.91|94.11|97.21|94.41|96.69|93.89|0
1638912300000|2021-12-07 21:25:00|96.99|94.19|96.91|94.11|97.21|94.41|96.91|94.11|0
1638912600000|2021-12-07 21:30:00|96.98|94.18|97.28|94.48|97.51|94.71|96.91|94.11|0
1638912900000|2021-12-07 21:35:00|97.36|94.56|97.06|94.26|97.36|94.56|97.06|94.26|0
1638913200000|2021-12-07 21:40:00|97.13|94.33|97.66|94.86|97.66|94.86|97.13|94.33|0
1638913500000|2021-12-07 21:45:00|97.58|94.78|97.2|94.4|97.66|94.86|97.2|94.4|0
1638913800000|2021-12-07 21:50:00|97.13|94.33|97.2|94.4|97.43|94.63|97.13|94.33|0
1638914100000|2021-12-07 21:55:00|97.13|94.33|97.01|94.21|97.28|94.48|97.01|94.21|0
1638914400000|2021-12-07 22:00:00|97.08|94.28|97.08|94.28|97.17|94.37|97.08|94.28|0
1638914700000|2021-12-07 22:05:00|97.11|94.31|97.11|94.31|97.16|94.36|97.09|94.29|0
1638915000000|2021-12-07 22:10:00|97.1|94.3|97.16|94.36|97.16|94.36|97.1|94.3|0
1638915300000|2021-12-07 22:15:00|97.15|94.35|97.12|94.32|97.15|94.35|97.1|94.3|0
1638915600000|2021-12-07 22:20:00|97.09|94.29|97.29|94.49|97.4|94.6|97.09|94.29|0
1638915900000|2021-12-07 22:25:00|97.44|94.64|97.33|94.53|97.44|94.64|97.21|94.41|0
1638916200000|2021-12-07 22:30:00|97.34|94.54|97.32|94.52|97.34|94.54|97.17|94.37|0
1638916500000|2021-12-07 22:35:00|97.33|94.53|97.21|94.41|97.34|94.54|97.21|94.41|0
1638916800000|2021-12-07 22:40:00|97.19|94.39|97.13|94.33|97.22|94.42|97.13|94.33|0
1638917100000|2021-12-07 22:45:00|97.14|94.34|97.16|94.36|97.28|94.48|97.14|94.34|0
1638917400000|2021-12-07 22:50:00|97.17|94.37|97.39|94.59|97.5|94.7|97.17|94.37|0
1638917700000|2021-12-07 22:55:00|97.4|94.6|97.32|94.52|97.46|94.66|97.29|94.49|0
1638918000000|2021-12-07 23:00:00|97.22|94.42|95.61|92.81|97.52|94.72|95.42|92.62|0
1638918300000|2021-12-07 23:05:00|95.54|92.74|95.24|92.44|95.68|92.88|95.2|92.4|0
1638918600000|2021-12-07 23:10:00|95.31|92.51|95.24|92.44|95.35|92.55|94.79|91.99|0
1638918900000|2021-12-07 23:15:00|95.16|92.36|95.46|92.66|95.53|92.73|95.16|92.36|0
1638919200000|2021-12-07 23:20:00|95.38|92.58|95.38|92.58|95.57|92.77|94.94|92.14|0
1638919500000|2021-12-07 23:25:00|95.31|92.51|95.01|92.21|95.31|92.51|94.86|92.06|0
1638919800000|2021-12-07 23:30:00|95.08|92.28|95.01|92.21|95.16|92.36|94.93|92.13|0
1638920100000|2021-12-07 23:35:00|94.97|92.17|95.41|92.61|95.6|92.8|94.93|92.13|0
1638920400000|2021-12-07 23:40:00|95.45|92.65|95.37|92.57|95.6|92.8|95.19|92.39|0
1638920700000|2021-12-07 23:45:00|95.23|92.43|95.52|92.72|95.97|93.17|95.15|92.35|0
1638921000000|2021-12-07 23:50:00|95.48|92.68|95.67|92.87|95.74|92.94|95.37|92.57|0
1638921300000|2021-12-07 23:55:00|95.63|92.83|95.37|92.57|95.82|93.02|95.07|92.27|0
1638921600000|2021-12-08 00:00:00|95.3|92.5|95|92.2|95.37|92.57|94.7|91.9|0
1638921900000|2021-12-08 00:05:00|95.03|92.23|94.63|91.83|95.03|92.23|94.33|91.53|0
1638922200000|2021-12-08 00:10:00|94.55|91.75|94.26|91.46|94.63|91.83|94.04|91.24|0
1638922500000|2021-12-08 00:15:00|94.18|91.38|94.07|91.27|94.4|91.6|93.82|91.02|0
1638922800000|2021-12-08 00:20:00|94.11|91.31|93.7|90.9|94.26|91.46|93.52|90.72|0
1638923100000|2021-12-08 00:25:00|93.74|90.94|94.84|92.04|94.84|92.04|93.74|90.94|0
1638923400000|2021-12-08 00:30:00|94.88|92.08|95.69|92.89|95.73|92.93|94.88|92.08|0
1638923700000|2021-12-08 00:35:00|95.65|92.85|95.36|92.56|95.73|92.93|95.28|92.48|0
1638924000000|2021-12-08 00:40:00|95.43|92.63|96.17|93.37|96.21|93.41|95.36|92.56|0
1638924300000|2021-12-08 00:45:00|96.1|93.3|96.24|93.44|96.54|93.74|96.02|93.22|0
1638924600000|2021-12-08 00:50:00|96.28|93.48|96.84|94.04|96.84|94.04|96.28|93.48|0
1638924900000|2021-12-08 00:55:00|96.77|93.97|98.42|95.62|98.42|95.62|96.77|93.97|0
1638925200000|2021-12-08 01:00:00|98.65|95.85|97.44|94.64|98.65|95.85|97.36|94.56|0
1638925500000|2021-12-08 01:05:00|97.51|94.71|97.06|94.26|97.51|94.71|96.61|93.81|0
1638925800000|2021-12-08 01:10:00|96.99|94.19|97.32|94.52|97.51|94.71|96.87|94.07|0
1638926100000|2021-12-08 01:15:00|97.36|94.56|97.21|94.41|97.51|94.71|97.06|94.26|0
1638926400000|2021-12-08 01:20:00|97.13|94.33|96.61|93.81|97.13|94.33|96.38|93.58|0
1638926700000|2021-12-08 01:25:00|96.46|93.66|96.79|93.99|96.98|94.18|96.46|93.66|0
1638927000000|2021-12-08 01:30:00|96.75|93.95|96.08|93.28|96.98|94.18|95.71|92.91|0
1638927300000|2021-12-08 01:35:00|96.16|93.36|96.3|93.5|96.83|94.03|96.16|93.36|0
1638927600000|2021-12-08 01:40:00|96.34|93.54|96.67|93.87|97.13|94.33|96.3|93.5|0
1638927900000|2021-12-08 01:45:00|96.75|93.95|96.37|93.57|96.82|94.02|96.3|93.5|0
1638928200000|2021-12-08 01:50:00|96.45|93.65|96.67|93.87|97.05|94.25|96.45|93.65|0
1638928500000|2021-12-08 01:55:00|96.78|93.98|96.89|94.09|97.05|94.25|96.74|93.94|0
1638928800000|2021-12-08 02:00:00|96.97|94.17|97.72|94.92|97.8|95|96.82|94.02|0
1638929100000|2021-12-08 02:05:00|97.68|94.88|97.49|94.69|97.79|94.99|97.42|94.62|0
1638929400000|2021-12-08 02:10:00|97.53|94.73|97.98|95.18|98.09|95.29|97.42|94.62|0
1638929700000|2021-12-08 02:15:00|98.02|95.22|99.08|96.28|99.84|97.04|97.94|95.14|0
1638930000000|2021-12-08 02:20:00|99.23|96.43|98.47|95.67|99.23|96.43|98.47|95.67|0
1638930300000|2021-12-08 02:25:00|98.39|95.59|98.32|95.52|98.47|95.67|98.09|95.29|0
1638930600000|2021-12-08 02:30:00|98.24|95.44|98.5|95.7|98.62|95.82|97.56|94.76|0
1638930900000|2021-12-08 02:35:00|98.47|95.67|98.73|95.93|98.84|96.04|98.46|95.66|0
1638931200000|2021-12-08 02:40:00|98.8|96|98.84|96.04|98.92|96.12|98.16|95.36|0
1638931500000|2021-12-08 02:45:00|98.99|96.19|99.18|96.38|99.68|96.88|98.84|96.04|0
1638931800000|2021-12-08 02:50:00|99.26|96.46|98.84|96.04|99.45|96.65|98.76|95.96|0
1638932100000|2021-12-08 02:55:00|98.8|96|98.87|96.07|99.07|96.27|98.61|95.81|0
1638932400000|2021-12-08 03:00:00|98.91|96.11|98.76|95.96|98.91|96.11|98.3|95.5|0
1638932700000|2021-12-08 03:05:00|98.68|95.88|98.76|95.96|98.76|95.96|98.38|95.58|0
1638933000000|2021-12-08 03:10:00|98.68|95.88|98.72|95.92|98.83|96.03|98.45|95.65|0
1638933300000|2021-12-08 03:15:00|98.68|95.88|98.83|96.03|99.36|96.56|98.68|95.88|0
1638933600000|2021-12-08 03:20:00|98.75|95.95|98.83|96.03|98.83|96.03|98.45|95.65|0
1638933900000|2021-12-08 03:25:00|98.68|95.88|98.52|95.72|99.06|96.26|98.45|95.65|0
1638934200000|2021-12-08 03:30:00|98.45|95.65|99.24|96.44|99.32|96.52|98.45|95.65|0
1638934500000|2021-12-08 03:35:00|99.28|96.48|99.59|96.79|99.66|96.86|98.98|96.18|0
1638934800000|2021-12-08 03:40:00|99.62|96.82|99.62|96.82|100.04|97.24|99.58|96.78|0
1638935100000|2021-12-08 03:45:00|99.58|96.78|99.28|96.48|99.7|96.9|99.2|96.4|0
1638935400000|2021-12-08 03:50:00|99.35|96.55|99.58|96.78|99.66|96.86|99.28|96.48|0
1638935700000|2021-12-08 03:55:00|99.54|96.74|99.31|96.51|99.58|96.78|99.2|96.4|0
1638936000000|2021-12-08 04:00:00|99.27|96.47|99.38|96.58|99.58|96.78|99.27|96.47|0
1638936300000|2021-12-08 04:05:00|99.35|96.55|99.42|96.62|99.65|96.85|99.31|96.51|0
1638936600000|2021-12-08 04:10:00|99.38|96.58|99.65|96.85|99.8|97|99.27|96.47|0
1638936900000|2021-12-08 04:15:00|99.69|96.89|99.65|96.85|99.88|97.08|99.65|96.85|0
1638937200000|2021-12-08 04:20:00|99.57|96.77|99.72|96.92|99.88|97.08|99.57|96.77|0
1638937500000|2021-12-08 04:25:00|99.8|97|99.72|96.92|99.88|97.08|99.65|96.85|0
1638937800000|2021-12-08 04:30:00|99.76|96.96|99.72|96.92|99.87|97.07|99.64|96.84|0
1638938100000|2021-12-08 04:35:00|99.8|97|99.34|96.54|99.8|97|99.26|96.46|0
1638938400000|2021-12-08 04:40:00|99.26|96.46|99.26|96.46|99.34|96.54|98.95|96.15|0
1638938700000|2021-12-08 04:45:00|99.33|96.53|98.95|96.15|99.33|96.53|98.91|96.11|0
1638939000000|2021-12-08 04:50:00|99.03|96.23|98.49|95.69|99.03|96.23|98.49|95.69|0
1638939300000|2021-12-08 04:55:00|98.53|95.73|99.02|96.22|99.18|96.38|98.42|95.62|0
1638939600000|2021-12-08 05:00:00|99.06|96.26|98.95|96.15|99.4|96.6|98.87|96.07|0
1638939900000|2021-12-08 05:05:00|98.91|96.11|98.34|95.54|98.95|96.15|98.19|95.39|0
1638940200000|2021-12-08 05:10:00|98.49|95.69|98.18|95.38|98.49|95.69|97.88|95.08|0
1638940500000|2021-12-08 05:15:00|98.22|95.42|98.03|95.23|98.34|95.54|97.96|95.16|0
1638940800000|2021-12-08 05:20:00|98.11|95.31|97.95|95.15|98.26|95.46|97.88|95.08|0
1638941100000|2021-12-08 05:25:00|97.99|95.19|98.48|95.68|98.56|95.76|97.95|95.15|0
1638941400000|2021-12-08 05:30:00|98.44|95.64|97.84|95.04|98.44|95.64|97.65|94.85|0
1638941700000|2021-12-08 05:35:00|97.88|95.08|98.1|95.3|98.18|95.38|97.8|95|0
1638942000000|2021-12-08 05:40:00|98.06|95.26|97.95|95.15|98.18|95.38|97.87|95.07|0
1638942300000|2021-12-08 05:45:00|97.87|95.07|97.87|95.07|97.95|95.15|97.64|94.84|0
1638942600000|2021-12-08 05:50:00|97.83|95.03|98.17|95.37|98.25|95.45|97.83|95.03|0
1638942900000|2021-12-08 05:55:00|98.25|95.45|99.39|96.59|99.46|96.66|98.21|95.41|0
1638943200000|2021-12-08 06:00:00|99.31|96.51|99.04|96.24|99.54|96.74|98.62|95.82|0
1638943500000|2021-12-08 06:05:00|98.96|96.16|98.89|96.09|99.08|96.28|98.7|95.9|0
1638943800000|2021-12-08 06:10:00|98.92|96.12|98.28|95.48|99|96.2|98.24|95.44|0
1638944100000|2021-12-08 06:15:00|98.32|95.52|98.58|95.78|98.69|95.89|98.32|95.52|0
1638944400000|2021-12-08 06:20:00|98.54|95.74|98.24|95.44|98.92|96.12|98.24|95.44|0
1638944700000|2021-12-08 06:25:00|98.39|95.59|98.84|96.04|98.84|96.04|98.27|95.47|0
1638945000000|2021-12-08 06:30:00|98.77|95.97|98.69|95.89|98.95|96.15|98.46|95.66|0
1638945300000|2021-12-08 06:35:00|98.61|95.81|98|95.2|98.61|95.81|98|95.2|0
1638945600000|2021-12-08 06:40:00|97.97|95.17|97.93|95.13|98.15|95.35|97.78|94.98|0
1638945900000|2021-12-08 06:45:00|97.89|95.09|98.15|95.35|98.23|95.43|97.78|94.98|0
1638946200000|2021-12-08 06:50:00|98.11|95.31|97.92|95.12|98.38|95.58|97.85|95.05|0
1638946500000|2021-12-08 06:55:00|98|95.2|98.07|95.27|98.23|95.43|97.85|95.05|0
1638946800000|2021-12-08 07:00:00|97.96|95.16|97.58|94.78|98.56|95.76|97.54|94.74|0
1638947100000|2021-12-08 07:05:00|97.62|94.82|96.72|93.92|98.07|95.27|96.68|93.88|0
1638947400000|2021-12-08 07:10:00|96.75|93.95|97.16|94.36|97.16|94.36|96.34|93.54|0
1638947700000|2021-12-08 07:15:00|97.09|94.29|98|95.2|98.19|95.39|96.71|93.91|0
1638948000000|2021-12-08 07:20:00|97.97|95.17|97.44|94.64|98.04|95.24|97.44|94.64|0
1638948300000|2021-12-08 07:25:00|97.29|94.49|97.14|94.34|97.59|94.79|96.69|93.89|0
1638948600000|2021-12-08 07:30:00|97.21|94.41|97.28|94.48|97.36|94.56|96.91|94.11|0
1638948900000|2021-12-08 07:35:00|97.36|94.56|97.43|94.63|97.81|95.01|97.17|94.37|0
1638949200000|2021-12-08 07:40:00|97.36|94.56|97.28|94.48|97.51|94.71|96.98|94.18|0
1638949500000|2021-12-08 07:45:00|97.36|94.56|97.96|95.16|98.11|95.31|97.21|94.41|0
1638949800000|2021-12-08 07:50:00|98.07|95.27|97.73|94.93|98.11|95.31|97.58|94.78|0
1638950100000|2021-12-08 07:55:00|97.8|95|98.37|95.57|98.48|95.68|97.8|95|0
1638950400000|2021-12-08 08:00:00|98.21|95.41|99.95|97.15|100.71|97.91|97.88|95.08|0
1638950700000|2021-12-08 08:05:00|100.05|97.65|100.05|97.65|100.58|98.18|99.75|97.35|0
1638951000000|2021-12-08 08:10:00|99.97|97.57|99.14|96.74|100.58|98.18|99.14|96.74|0
1638951300000|2021-12-08 08:15:00|99.29|96.89|98.91|96.51|99.29|96.89|98.38|95.98|0
1638951600000|2021-12-08 08:20:00|98.83|96.43|99.4|97|99.51|97.11|98.3|95.9|0
1638951900000|2021-12-08 08:25:00|99.36|96.96|99.89|97.49|100.35|97.95|99.21|96.81|0
1638952200000|2021-12-08 08:30:00|99.81|97.41|100.84|98.44|100.88|98.48|99.43|97.03|0
1638952500000|2021-12-08 08:35:00|100.88|98.48|100.8|98.4|101.15|98.75|100.5|98.1|0
1638952800000|2021-12-08 08:40:00|100.73|98.33|100.72|98.32|100.8|98.4|100.42|98.02|0
1638953100000|2021-12-08 08:45:00|100.65|98.25|100.26|97.86|100.88|98.48|100.15|97.75|0
1638953400000|2021-12-08 08:50:00|100.22|97.82|100.41|98.01|100.53|98.13|99.73|97.33|0
1638953700000|2021-12-08 08:55:00|100.49|98.09|101.1|98.7|101.1|98.7|100.26|97.86|0
1638954000000|2021-12-08 09:00:00|101.03|98.63|100.56|98.16|101.03|98.63|100.26|97.86|0
1638954300000|2021-12-08 09:05:00|100.33|97.93|100.72|98.32|101.02|98.62|100.33|97.93|0
1638954600000|2021-12-08 09:10:00|100.64|98.24|100.18|97.78|100.68|98.28|99.95|97.55|0
1638954900000|2021-12-08 09:15:00|100.06|97.66|99.72|97.32|100.18|97.78|99.65|97.25|0
1638955200000|2021-12-08 09:20:00|99.8|97.4|99.57|97.17|100.1|97.7|99.19|96.79|0
1638955500000|2021-12-08 09:25:00|99.64|97.24|99.11|96.71|99.79|97.39|99.07|96.67|0
1638955800000|2021-12-08 09:30:00|99.15|96.75|98.73|96.33|99.19|96.79|98.58|96.18|0
1638956100000|2021-12-08 09:35:00|98.66|96.26|99.79|97.39|99.79|97.39|98.58|96.18|0
1638956400000|2021-12-08 09:40:00|99.87|97.47|99.48|97.08|99.94|97.54|99.48|97.08|0
1638956700000|2021-12-08 09:45:00|99.41|97.01|98.8|96.4|99.48|97.08|98.42|96.02|0
1638957000000|2021-12-08 09:50:00|98.95|96.55|98.84|96.44|99.1|96.7|98.72|96.32|0
1638957300000|2021-12-08 09:55:00|98.8|96.4|99.18|96.78|99.48|97.08|98.8|96.4|0
1638957600000|2021-12-08 10:00:00|99.33|96.93|98.95|96.55|99.4|97|98.91|96.51|0
1638957900000|2021-12-08 10:05:00|98.91|96.51|99.32|96.92|99.32|96.92|98.72|96.32|0
1638958200000|2021-12-08 10:10:00|99.25|96.85|99.32|96.92|99.4|97|99.1|96.7|0
1638958500000|2021-12-08 10:15:00|99.25|96.85|99.24|96.84|99.32|96.92|99.02|96.62|0
1638958800000|2021-12-08 10:20:00|99.32|96.92|99.17|96.77|99.4|97|99.13|96.73|0
1638959100000|2021-12-08 10:25:00|99.09|96.69|98.49|96.09|99.17|96.77|98.49|96.09|0
1638959400000|2021-12-08 10:30:00|98.41|96.01|97.88|95.48|98.56|96.16|97.66|95.26|0
1638959700000|2021-12-08 10:35:00|97.81|95.41|96.54|94.14|97.81|95.41|96.39|93.99|0
1638960000000|2021-12-08 10:40:00|96.61|94.21|96.83|94.43|97.24|94.84|96.16|93.76|0
1638960300000|2021-12-08 10:45:00|96.76|94.36|96.76|94.36|97.09|94.69|96.24|93.84|0
1638960600000|2021-12-08 10:50:00|96.83|94.43|96.61|94.21|97.05|94.65|96.46|94.06|0
1638960900000|2021-12-08 10:55:00|96.68|94.28|96.16|93.76|96.98|94.58|96.16|93.76|0
1638961200000|2021-12-08 11:00:00|96.01|93.61|95.85|93.45|96.74|94.34|95.72|93.32|0
1638961500000|2021-12-08 11:05:00|95.93|93.53|96.44|94.04|96.44|94.04|95.63|93.23|0
1638961800000|2021-12-08 11:10:00|96.52|94.12|97.74|95.34|98.23|95.83|96.52|94.12|0
1638962100000|2021-12-08 11:15:00|97.71|95.31|97.63|95.23|98.08|95.68|97.26|94.86|0
1638962400000|2021-12-08 11:20:00|97.71|95.31|97.33|94.93|98.46|96.06|97.26|94.86|0
1638962700000|2021-12-08 11:25:00|97.26|94.86|97.4|95|97.63|95.23|97.11|94.71|0
1638963000000|2021-12-08 11:30:00|97.25|94.85|97.7|95.3|98|95.6|97.22|94.82|0
1638963300000|2021-12-08 11:35:00|97.78|95.38|97.92|95.52|98|95.6|97.25|94.85|0
1638963600000|2021-12-08 11:40:00|98|95.6|98.37|95.97|98.52|96.12|97.62|95.22|0
1638963900000|2021-12-08 11:45:00|98.33|95.93|101.49|99.09|103.73|101.33|97.1|94.7|0
1638964200000|2021-12-08 11:50:00|101.33|98.93|103.36|100.96|103.52|101.12|100.95|98.55|0
1638964500000|2021-12-08 11:55:00|103.28|100.88|101.5|99.1|104.18|101.78|101.5|99.1|0
1638964800000|2021-12-08 12:00:00|102.04|99.64|102.89|100.49|103.63|101.23|101.89|99.49|0
1638965100000|2021-12-08 12:05:00|102.97|100.57|100.81|98.41|103.2|100.8|100.81|98.41|0
1638965400000|2021-12-08 12:10:00|100.88|98.48|100.35|97.95|100.88|98.48|99.66|97.26|0
1638965700000|2021-12-08 12:15:00|100.42|98.02|100.12|97.72|100.5|98.1|99.05|96.65|0
1638966000000|2021-12-08 12:20:00|100.04|97.64|99.66|97.26|100.34|97.94|99.51|97.11|0
1638966300000|2021-12-08 12:25:00|99.62|97.22|100.34|97.94|100.57|98.17|99.43|97.03|0
1638966600000|2021-12-08 12:30:00|100.19|97.79|100.42|98.02|100.65|98.25|99.96|97.56|0
1638966900000|2021-12-08 12:35:00|100.38|97.98|100.03|97.63|100.57|98.17|99.65|97.25|0
1638967200000|2021-12-08 12:40:00|99.99|97.59|97.01|94.61|100.18|97.78|96.93|94.53|0
1638967500000|2021-12-08 12:45:00|96.86|94.46|96.41|94.01|97.12|94.72|96.03|93.63|0
1638967800000|2021-12-08 12:50:00|96.48|94.08|96.85|94.45|97.08|94.68|96.33|93.93|0
1638968100000|2021-12-08 12:55:00|96.7|94.3|97.34|94.94|97.41|95.01|96.48|94.08|0
1638968400000|2021-12-08 13:00:00|97.45|95.05|96.77|94.37|97.45|95.05|96.4|94|0
1638968700000|2021-12-08 13:05:00|96.62|94.22|96.77|94.37|97.45|95.05|96.55|94.15|0
1638969000000|2021-12-08 13:10:00|96.92|94.52|97.52|95.12|97.67|95.27|96.85|94.45|0
1638969300000|2021-12-08 13:15:00|97.37|94.97|97.07|94.67|97.67|95.27|97.07|94.67|0
1638969600000|2021-12-08 13:20:00|96.99|94.59|96.39|93.99|97.07|94.67|96.39|93.99|0
1638969900000|2021-12-08 13:25:00|96.47|94.07|96.92|94.52|97.37|94.97|96.47|94.07|0
1638970200000|2021-12-08 13:30:00|96.69|94.29|96.69|94.29|96.99|94.59|96.39|93.99|0
1638970500000|2021-12-08 13:35:00|96.73|94.33|96.16|93.76|96.84|94.44|95.94|93.54|0
1638970800000|2021-12-08 13:40:00|96.09|93.69|96.46|94.06|96.69|94.29|95.94|93.54|0
1638971100000|2021-12-08 13:45:00|96.39|93.99|96.31|93.91|96.69|94.29|95.94|93.54|0
1638971400000|2021-12-08 13:50:00|96.24|93.84|96.31|93.91|96.46|94.06|95.86|93.46|0
1638971700000|2021-12-08 13:55:00|96.23|93.83|96.38|93.98|96.46|94.06|96.09|93.69|0
1638972000000|2021-12-08 14:00:00|96.31|93.91|95.41|93.01|96.53|94.13|95.41|93.01|0
1638972300000|2021-12-08 14:05:00|95.49|93.09|95.26|92.86|95.86|93.46|95.26|92.86|0
1638972600000|2021-12-08 14:10:00|95.34|92.94|95.34|92.94|95.63|93.23|95.19|92.79|0
1638972900000|2021-12-08 14:15:00|95.26|92.86|95.19|92.79|95.63|93.23|95.19|92.79|0
1638973200000|2021-12-08 14:20:00|95.26|92.86|95.48|93.08|95.63|93.23|95.19|92.79|0
1638973500000|2021-12-08 14:25:00|95.55|93.15|95.7|93.3|95.92|93.52|95.48|93.08|0
1638973800000|2021-12-08 14:30:00|95.85|93.45|95.03|92.63|96.45|94.05|93.2|90.8|0
1638974100000|2021-12-08 14:35:00|94.96|92.56|92.76|90.36|95.55|93.15|92.4|90|0
1638974400000|2021-12-08 14:40:00|92.98|90.58|94.88|92.48|95.55|93.15|92.76|90.36|0
1638974700000|2021-12-08 14:45:00|95.03|92.63|96.07|93.67|96.07|93.67|94.36|91.96|0
1638975000000|2021-12-08 14:50:00|95.77|93.37|96.21|93.81|97.49|95.09|95.47|93.07|0
1638975300000|2021-12-08 14:55:00|96.14|93.74|94.29|91.89|96.14|93.74|93.85|91.45|0
1638975600000|2021-12-08 15:00:00|93.95|91.55|94.8|92.4|95.88|93.48|93.95|91.55|0
1638975900000|2021-12-08 15:05:00|94.73|92.33|93.84|91.44|95.84|93.44|93.33|90.93|0
1638976200000|2021-12-08 15:10:00|93.92|91.52|94.28|91.88|95.24|92.84|93.7|91.3|0
1638976500000|2021-12-08 15:15:00|94.13|91.73|94.35|91.95|95.09|92.69|94.13|91.73|0
1638976800000|2021-12-08 15:20:00|94.5|92.1|95.46|93.06|95.98|93.58|94.5|92.1|0
1638977100000|2021-12-08 15:25:00|95.53|93.13|89.72|87.32|95.61|93.21|89.72|87.32|0
1638977400000|2021-12-08 15:30:00|90.22|87.82|90.79|88.39|92.24|89.84|90.22|87.82|0
1638977700000|2021-12-08 15:35:00|90.76|88.36|90.43|88.03|90.79|88.39|90.07|87.67|0
1638978000000|2021-12-08 15:40:00|90.36|87.96|91.05|88.65|91.27|88.87|88.9|86.5|0
1638978300000|2021-12-08 15:45:00|90.98|88.58|91.05|88.65|91.34|88.94|89.62|87.22|0
1638978600000|2021-12-08 15:50:00|90.98|88.58|90.19|87.79|91.19|88.79|90.04|87.64|0
1638978900000|2021-12-08 15:55:00|90.18|87.78|89.15|86.75|90.47|88.07|89.15|86.75|0
1638979200000|2021-12-08 16:00:00|89.33|86.93|89.32|86.92|89.54|87.14|88.76|86.36|0
1638979500000|2021-12-08 16:05:00|89.4|87|90.11|87.71|90.25|87.85|88.83|86.43|0
1638979800000|2021-12-08 16:10:00|89.97|87.57|90.9|88.5|91.11|88.71|89.96|87.56|0
1638980100000|2021-12-08 16:15:00|90.83|88.43|89.82|87.42|91.11|88.71|88.39|85.99|0
1638980400000|2021-12-08 16:20:00|89.89|87.49|90.1|87.7|90.18|87.78|89.53|87.13|0
1638980700000|2021-12-08 16:25:00|90.17|87.77|91.18|88.78|91.18|88.78|90.17|87.77|0
1638981000000|2021-12-08 16:30:00|91.11|88.71|90.46|88.06|91.76|89.36|89.96|87.56|0
1638981300000|2021-12-08 16:35:00|90.17|87.77|90.31|87.91|90.53|88.13|89.96|87.56|0
1638981600000|2021-12-08 16:40:00|90.39|87.99|90.67|88.27|91.03|88.63|90.1|87.7|0
1638981900000|2021-12-08 16:45:00|90.53|88.13|90.17|87.77|91.11|88.71|89.59|87.19|0
1638982200000|2021-12-08 16:50:00|90.2|87.8|90.53|88.13|91.11|88.71|89.88|87.48|0
1638982500000|2021-12-08 16:55:00|90.45|88.05|90.6|88.2|90.67|88.27|90.09|87.69|0
1638982800000|2021-12-08 17:00:00|90.52|88.12|90.38|87.98|90.81|88.41|89.87|87.47|0
1638983100000|2021-12-08 17:05:00|90.23|87.83|90.23|87.83|90.67|88.27|89.73|87.33|0
1638983400000|2021-12-08 17:10:00|90.38|87.98|90.59|88.19|90.88|88.48|90.23|87.83|0
1638983700000|2021-12-08 17:15:00|90.52|88.12|89.8|87.4|90.55|88.15|89.73|87.33|0
1638984000000|2021-12-08 17:20:00|89.83|87.43|89.65|87.25|89.87|87.47|88.87|86.47|0
1638984300000|2021-12-08 17:25:00|89.58|87.18|89.79|87.39|89.87|87.47|89.47|87.07|0
1638984600000|2021-12-08 17:30:00|89.87|87.47|90.01|87.61|90.22|87.82|89.58|87.18|0
1638984900000|2021-12-08 17:35:00|90.08|87.68|90.58|88.18|90.58|88.18|89.65|87.25|0
1638985200000|2021-12-08 17:40:00|90.51|88.11|91.23|88.83|91.31|88.91|90.51|88.11|0
1638985500000|2021-12-08 17:45:00|91.31|88.91|90.49|88.09|91.86|89.46|90.34|87.94|0
1638985800000|2021-12-08 17:50:00|90.56|88.16|90.85|88.45|90.99|88.59|90.34|87.94|0
1638986100000|2021-12-08 17:55:00|90.74|88.34|90.34|87.94|90.99|88.59|90.34|87.94|0
1638986400000|2021-12-08 18:00:00|90.37|87.97|90.48|88.08|90.63|88.23|90.05|87.65|0
1638986700000|2021-12-08 18:05:00|90.44|88.04|90.55|88.15|90.77|88.37|90.05|87.65|0
1638987000000|2021-12-08 18:10:00|90.63|88.23|90.62|88.22|90.84|88.44|90.12|87.72|0
1638987300000|2021-12-08 18:15:00|90.55|88.15|91.28|88.88|91.42|89.02|90.55|88.15|0
1638987600000|2021-12-08 18:20:00|91.2|88.8|90.91|88.51|91.2|88.8|90.69|88.29|0
1638987900000|2021-12-08 18:25:00|90.98|88.58|91.27|88.87|91.27|88.87|90.91|88.51|0
1638988200000|2021-12-08 18:30:00|91.2|88.8|90.98|88.58|91.27|88.87|90.69|88.29|0
1638988500000|2021-12-08 18:35:00|91.01|88.61|91.42|89.02|91.63|89.23|90.91|88.51|0
1638988800000|2021-12-08 18:40:00|91.34|88.94|92.22|89.82|92.29|89.89|91.27|88.87|0
1638989100000|2021-12-08 18:45:00|92.29|89.89|92.14|89.74|92.51|90.11|92.07|89.67|0
1638989400000|2021-12-08 18:50:00|92.22|89.82|92.14|89.74|92.36|89.96|91.85|89.45|0
1638989700000|2021-12-08 18:55:00|92.22|89.82|91.48|89.08|92.36|89.96|91.26|88.86|0
1638990000000|2021-12-08 19:00:00|91.41|89.01|91.99|89.59|92.21|89.81|91.19|88.79|0
1638990300000|2021-12-08 19:05:00|92.07|89.67|91.7|89.3|92.14|89.74|91.26|88.86|0
1638990600000|2021-12-08 19:10:00|91.62|89.22|90.82|88.42|91.7|89.3|90.82|88.42|0
1638990900000|2021-12-08 19:15:00|90.89|88.49|91.04|88.64|91.26|88.86|90.24|87.84|0
1638991200000|2021-12-08 19:20:00|90.89|88.49|91.62|89.22|91.62|89.22|90.6|88.2|0
1638991500000|2021-12-08 19:25:00|91.55|89.15|91.98|89.58|92.06|89.66|91.47|89.07|0
1638991800000|2021-12-08 19:30:00|92.06|89.66|91.91|89.51|92.13|89.73|91.54|89.14|0
1638992100000|2021-12-08 19:35:00|91.84|89.44|91.4|89|92.06|89.66|91.18|88.78|0
1638992400000|2021-12-08 19:40:00|91.47|89.07|91.61|89.21|91.76|89.36|91.18|88.78|0
1638992700000|2021-12-08 19:45:00|91.54|89.14|91.47|89.07|91.91|89.51|91.39|88.99|0
1638993000000|2021-12-08 19:50:00|91.39|88.99|91.9|89.5|92.12|89.72|91.39|88.99|0
1638993300000|2021-12-08 19:55:00|91.98|89.58|92.78|90.38|92.93|90.53|91.98|89.58|0
1638993600000|2021-12-08 20:00:00|92.71|90.31|92.56|90.16|93.08|90.68|92.27|89.87|0
1638993900000|2021-12-08 20:05:00|92.49|90.09|92.41|90.01|92.85|90.45|92.27|89.87|0
1638994200000|2021-12-08 20:10:00|92.52|90.12|92.7|90.3|93.3|90.9|92.48|90.08|0
1638994500000|2021-12-08 20:15:00|92.63|90.23|92.63|90.23|93|90.6|92.56|90.16|0
1638994800000|2021-12-08 20:20:00|92.7|90.3|93.81|91.41|93.81|91.41|92.63|90.23|0
1638995100000|2021-12-08 20:25:00|93.74|91.34|93.81|91.41|93.96|91.56|93.44|91.04|0
1638995400000|2021-12-08 20:30:00|93.88|91.48|93.81|91.41|94.11|91.71|93.36|90.96|0
1638995700000|2021-12-08 20:35:00|93.73|91.33|93.29|90.89|93.96|91.56|93.21|90.81|0
1638996000000|2021-12-08 20:40:00|93.36|90.96|92.92|90.52|93.95|91.55|92.84|90.44|0
1638996300000|2021-12-08 20:45:00|92.95|90.55|93.65|91.25|93.8|91.4|92.92|90.52|0
1638996600000|2021-12-08 20:50:00|94.4|92|96.13|93.73|97.14|94.74|94.17|91.77|0
1638996900000|2021-12-08 20:55:00|96.21|93.81|93.68|91.28|96.36|93.96|93.68|91.28|0
1638997200000|2021-12-08 21:00:00|93.76|91.36|93.68|91.28|94.28|91.88|93.68|91.28|0
1638997500000|2021-12-08 21:05:00|93.61|91.21|93.6|91.2|94.2|91.8|93.46|91.06|0
1638997800000|2021-12-08 21:10:00|93.75|91.35|93.75|91.35|94.12|91.72|93.53|91.13|0
1638998100000|2021-12-08 21:15:00|93.95|91.15|93.95|91.15|94.03|91.23|93.8|91|0
1638998400000|2021-12-08 21:20:00|94.02|91.22|94.39|91.59|94.43|91.63|93.95|91.15|0
1638998700000|2021-12-08 21:25:00|94.43|91.63|94.24|91.44|94.43|91.63|94.24|91.44|0
1638999000000|2021-12-08 21:30:00|94.32|91.52|94.09|91.29|94.32|91.52|94.02|91.22|0
1638999300000|2021-12-08 21:35:00|94.17|91.37|94.24|91.44|94.28|91.48|94.09|91.29|0
1638999600000|2021-12-08 21:40:00|94.17|91.37|94.09|91.29|94.24|91.44|94.09|91.29|0
1638999900000|2021-12-08 21:45:00|94.16|91.36|94.31|91.51|94.39|91.59|94.16|91.36|0
1639000200000|2021-12-08 21:50:00|94.39|91.59|94.09|91.29|94.46|91.66|94.09|91.29|0
1639000500000|2021-12-08 21:55:00|94.01|91.21|93.75|90.95|94.01|91.21|93.49|90.69|0
1639000800000|2021-12-08 22:00:00|93.68|90.88|93.7|90.9|93.71|90.91|93.65|90.85|0
1639001100000|2021-12-08 22:05:00|93.73|90.93|93.75|90.95|93.76|90.96|93.73|90.93|0
1639001400000|2021-12-08 22:10:00|93.73|90.93|93.76|90.96|93.77|90.97|93.73|90.93|0
1639001700000|2021-12-08 22:15:00|93.64|90.84|93.61|90.81|93.64|90.84|93.61|90.81|0
1639002000000|2021-12-08 22:20:00|93.62|90.82|93.72|90.92|93.77|90.97|93.61|90.81|0
1639002300000|2021-12-08 22:25:00|93.71|90.91|93.74|90.94|93.74|90.94|93.71|90.91|0
1639002600000|2021-12-08 22:30:00|93.73|90.93|93.74|90.94|93.79|90.99|93.66|90.86|0
1639002900000|2021-12-08 22:35:00|93.73|90.93|93.66|90.86|93.73|90.93|93.66|90.86|0
1639003200000|2021-12-08 22:40:00|93.67|90.87|93.68|90.88|93.69|90.89|93.62|90.82|0
1639003500000|2021-12-08 22:45:00|93.67|90.87|93.79|90.99|93.79|90.99|93.66|90.86|0
1639003800000|2021-12-08 22:50:00|93.81|91.01|93.79|90.99|93.88|91.08|93.73|90.93|0
1639004100000|2021-12-08 22:55:00|93.82|91.02|93.76|90.96|93.88|91.08|93.72|90.92|0
1639004400000|2021-12-08 23:00:00|93.73|90.93|93.54|90.74|94.14|91.34|93.54|90.74|0
1639004700000|2021-12-08 23:05:00|93.62|90.82|93.36|90.56|93.62|90.82|93.25|90.45|0
1639005000000|2021-12-08 23:10:00|93.32|90.52|93.61|90.81|93.62|90.82|93.25|90.45|0
1639005300000|2021-12-08 23:15:00|93.76|90.96|93.98|91.18|94.13|91.33|93.76|90.96|0
1639005600000|2021-12-08 23:20:00|94.06|91.26|94.21|91.41|94.36|91.56|93.91|91.11|0
1639005900000|2021-12-08 23:25:00|94.17|91.37|93.91|91.11|94.21|91.41|93.68|90.88|0
1639006200000|2021-12-08 23:30:00|93.94|91.14|93.83|91.03|93.98|91.18|93.53|90.73|0
1639006500000|2021-12-08 23:35:00|93.9|91.1|93.76|90.96|94.05|91.25|93.76|90.96|0
1639006800000|2021-12-08 23:40:00|93.75|90.95|93.98|91.18|93.98|91.18|93.75|90.95|0
1639007100000|2021-12-08 23:45:00|94.01|91.21|93.68|90.88|94.01|91.21|93.53|90.73|0
1639007400000|2021-12-08 23:50:00|93.23|90.43|93.27|90.47|93.31|90.51|93.09|90.29|0
1639007700000|2021-12-08 23:55:00|93.31|90.51|93.45|90.65|93.53|90.73|93.01|90.21|0
1639008000000|2021-12-09 00:00:00|93.38|90.58|93.75|90.95|93.75|90.95|93.3|90.5|0
1639008300000|2021-12-09 00:05:00|93.71|90.91|93.11|90.31|93.75|90.95|93.08|90.28|0
1639008600000|2021-12-09 00:10:00|93.08|90.28|93.08|90.28|93.23|90.43|92.93|90.13|0
1639008900000|2021-12-09 00:15:00|93|90.2|92.71|89.91|93.15|90.35|92.71|89.91|0
1639009200000|2021-12-09 00:20:00|92.74|89.94|93|90.2|93.08|90.28|92.63|89.83|0
1639009500000|2021-12-09 00:25:00|92.96|90.16|93.37|90.57|93.44|90.64|92.89|90.09|0
1639009800000|2021-12-09 00:30:00|93.29|90.49|93.22|90.42|93.52|90.72|93.14|90.34|0
1639010100000|2021-12-09 00:35:00|93.18|90.38|93.07|90.27|93.37|90.57|93|90.2|0
1639010400000|2021-12-09 00:40:00|93.03|90.23|93.07|90.27|93.14|90.34|92.99|90.19|0
1639010700000|2021-12-09 00:45:00|92.99|90.19|92.92|90.12|93.14|90.34|92.92|90.12|0
1639011000000|2021-12-09 00:50:00|92.95|90.15|93.29|90.49|93.29|90.49|92.84|90.04|0
1639011300000|2021-12-09 00:55:00|93.21|90.41|93.06|90.26|93.21|90.41|93.02|90.22|0
1639011600000|2021-12-09 01:00:00|92.99|90.19|93.28|90.48|93.36|90.56|92.84|90.04|0
1639011900000|2021-12-09 01:05:00|93.32|90.52|93.13|90.33|93.58|90.78|93.06|90.26|0
1639012200000|2021-12-09 01:10:00|93.09|90.29|93.06|90.26|93.28|90.48|93.06|90.26|0
1639012500000|2021-12-09 01:15:00|93.13|90.33|93.2|90.4|93.43|90.63|93.09|90.29|0
1639012800000|2021-12-09 01:20:00|93.17|90.37|93.5|90.7|93.57|90.77|93.13|90.33|0
1639013100000|2021-12-09 01:25:00|93.46|90.66|93.5|90.7|93.57|90.77|93.42|90.62|0
1639013400000|2021-12-09 01:30:00|93.42|90.62|93.35|90.55|93.57|90.77|92.9|90.1|0
1639013700000|2021-12-09 01:35:00|93.31|90.51|93.86|91.06|94.09|91.29|93.31|90.51|0
1639014000000|2021-12-09 01:40:00|93.79|90.99|94.09|91.29|94.09|91.29|93.79|90.99|0
1639014300000|2021-12-09 01:45:00|94.01|91.21|93.94|91.14|94.01|91.21|93.64|90.84|0
1639014600000|2021-12-09 01:50:00|93.97|91.17|93.86|91.06|94.08|91.28|93.71|90.91|0
1639014900000|2021-12-09 01:55:00|93.78|90.98|93.93|91.13|94.01|91.21|93.78|90.98|0
1639015200000|2021-12-09 02:00:00|94.01|91.21|94.15|91.35|94.15|91.35|93.86|91.06|0
1639015500000|2021-12-09 02:05:00|94.23|91.43|93.85|91.05|94.23|91.43|93.85|91.05|0
1639015800000|2021-12-09 02:10:00|93.89|91.09|93.93|91.13|94|91.2|93.63|90.83|0
1639016100000|2021-12-09 02:15:00|94|91.2|94|91.2|94.15|91.35|93.93|91.13|0
1639016400000|2021-12-09 02:20:00|93.96|91.16|94.07|91.27|94.07|91.27|93.85|91.05|0
1639016700000|2021-12-09 02:25:00|94|91.2|94.74|91.94|94.82|92.02|93.96|91.16|0
1639017000000|2021-12-09 02:30:00|94.82|92.02|94.59|91.79|94.82|92.02|94.44|91.64|0
1639017300000|2021-12-09 02:35:00|94.55|91.75|94.48|91.68|94.67|91.87|94.29|91.49|0
1639017600000|2021-12-09 02:40:00|94.51|91.71|94.66|91.86|94.74|91.94|94.51|91.71|0
1639017900000|2021-12-09 02:45:00|94.74|91.94|95.26|92.46|95.34|92.54|94.74|91.94|0
1639018200000|2021-12-09 02:50:00|95.18|92.38|95.11|92.31|95.26|92.46|94.96|92.16|0
1639018500000|2021-12-09 02:55:00|95.03|92.23|95.33|92.53|95.48|92.68|95.03|92.23|0
1639018800000|2021-12-09 03:00:00|95.41|92.61|95.25|92.45|95.48|92.68|95.25|92.45|0
1639019100000|2021-12-09 03:05:00|95.37|92.57|95.63|92.83|95.7|92.9|95.33|92.53|0
1639019400000|2021-12-09 03:10:00|95.7|92.9|96.08|93.28|96.23|93.43|95.55|92.75|0
1639019700000|2021-12-09 03:15:00|96|93.2|95.7|92.9|96.08|93.28|95.63|92.83|0
1639020000000|2021-12-09 03:20:00|95.66|92.86|95.4|92.6|95.7|92.9|95.25|92.45|0
1639020300000|2021-12-09 03:25:00|95.32|92.52|95.55|92.75|95.62|92.82|95.32|92.52|0
1639020600000|2021-12-09 03:30:00|95.4|92.6|95.77|92.97|95.77|92.97|95.4|92.6|0
1639020900000|2021-12-09 03:35:00|95.73|92.93|95.09|92.29|95.73|92.93|95.09|92.29|0
1639021200000|2021-12-09 03:40:00|95.05|92.25|94.87|92.07|95.05|92.25|94.79|91.99|0
1639021500000|2021-12-09 03:45:00|94.79|91.99|94.87|92.07|94.94|92.14|94.79|91.99|0
1639021800000|2021-12-09 03:50:00|94.86|92.06|94.67|91.87|94.9|92.1|94.56|91.76|0
1639022100000|2021-12-09 03:55:00|94.64|91.84|92.05|89.25|94.71|91.91|91.61|88.81|0
1639022400000|2021-12-09 04:00:00|91.9|89.1|92.05|89.25|92.27|89.47|90.88|88.08|0
1639022700000|2021-12-09 04:05:00|92.08|89.28|92.71|89.91|92.96|90.16|92.05|89.25|0
1639023000000|2021-12-09 04:10:00|92.63|89.83|92.34|89.54|92.78|89.98|92.34|89.54|0
1639023300000|2021-12-09 04:15:00|92.26|89.46|92.48|89.68|92.7|89.9|92.19|89.39|0
1639023600000|2021-12-09 04:20:00|92.44|89.64|92.48|89.68|92.63|89.83|92.41|89.61|0
1639023900000|2021-12-09 04:25:00|92.41|89.61|92.18|89.38|92.51|89.71|92.11|89.31|0
1639024200000|2021-12-09 04:30:00|92.11|89.31|91.93|89.13|92.26|89.46|91.93|89.13|0
1639024500000|2021-12-09 04:35:00|91.89|89.09|92.25|89.45|92.4|89.6|91.89|89.09|0
1639024800000|2021-12-09 04:40:00|92.18|89.38|92.33|89.53|92.33|89.53|91.96|89.16|0
1639025100000|2021-12-09 04:45:00|92.25|89.45|92.03|89.23|92.4|89.6|92.03|89.23|0
1639025400000|2021-12-09 04:50:00|92.1|89.3|92.1|89.3|92.4|89.6|92.03|89.23|0
1639025700000|2021-12-09 04:55:00|92.03|89.23|91.74|88.94|92.1|89.3|91.59|88.79|0
1639026000000|2021-12-09 05:00:00|91.59|88.79|92.03|89.23|92.17|89.37|91.59|88.79|0
1639026300000|2021-12-09 05:05:00|91.95|89.15|91.81|89.01|92.25|89.45|91.81|89.01|0
1639026600000|2021-12-09 05:10:00|91.88|89.08|91.91|89.11|92.02|89.22|91.73|88.93|0
1639026900000|2021-12-09 05:15:00|91.8|89|91.91|89.11|92.02|89.22|91.8|89|0
1639027200000|2021-12-09 05:20:00|91.88|89.08|92.02|89.22|92.17|89.37|91.88|89.08|0
1639027500000|2021-12-09 05:25:00|92.06|89.26|92.02|89.22|92.24|89.44|91.87|89.07|0
1639027800000|2021-12-09 05:30:00|91.95|89.15|92.16|89.36|92.24|89.44|91.94|89.14|0
1639028100000|2021-12-09 05:35:00|92.24|89.44|92.24|89.44|92.24|89.44|92.09|89.29|0
1639028400000|2021-12-09 05:40:00|92.23|89.43|92.31|89.51|92.68|89.88|92.16|89.36|0
1639028700000|2021-12-09 05:45:00|92.23|89.43|92.34|89.54|92.38|89.58|92.09|89.29|0
1639029000000|2021-12-09 05:50:00|92.38|89.58|92.01|89.21|92.38|89.58|91.94|89.14|0
1639029300000|2021-12-09 05:55:00|91.97|89.17|91.64|88.84|92.01|89.21|91.64|88.84|0
1639029600000|2021-12-09 06:00:00|91.72|88.92|91.64|88.84|92.12|89.32|91.57|88.77|0
1639029900000|2021-12-09 06:05:00|91.71|88.91|91.93|89.13|92.08|89.28|91.71|88.91|0
1639030200000|2021-12-09 06:10:00|92.01|89.21|92.08|89.28|92.3|89.5|91.93|89.13|0
1639030500000|2021-12-09 06:15:00|92.04|89.24|91.93|89.13|92.15|89.35|91.86|89.06|0
1639030800000|2021-12-09 06:20:00|92|89.2|92.22|89.42|92.22|89.42|92|89.2|0
1639031100000|2021-12-09 06:25:00|92.18|89.38|92.29|89.49|92.33|89.53|92.07|89.27|0
1639031400000|2021-12-09 06:30:00|92.37|89.57|92.36|89.56|92.66|89.86|92.29|89.49|0
1639031700000|2021-12-09 06:35:00|92.51|89.71|92.62|89.82|92.66|89.86|92.44|89.64|0
1639032000000|2021-12-09 06:40:00|92.58|89.78|92.65|89.85|92.66|89.86|92.58|89.78|0
1639032300000|2021-12-09 06:45:00|92.69|89.89|92.95|90.15|93.1|90.3|92.69|89.89|0
1639032600000|2021-12-09 06:50:00|92.98|90.18|92.8|90|93.1|90.3|92.8|90|0
1639032900000|2021-12-09 06:55:00|92.76|89.96|92.83|90.03|92.95|90.15|92.72|89.92|0
1639033200000|2021-12-09 07:00:00|92.87|90.07|93.02|90.22|93.16|90.36|92.5|89.7|0
1639033500000|2021-12-09 07:05:00|93.05|90.25|92.83|90.03|93.24|90.44|92.79|89.99|0
1639033800000|2021-12-09 07:10:00|92.79|89.99|92.94|90.14|93.09|90.29|92.79|89.99|0
1639034100000|2021-12-09 07:15:00|92.9|90.1|92.97|90.17|93.01|90.21|92.72|89.92|0
1639034400000|2021-12-09 07:20:00|92.94|90.14|93.68|90.88|93.9|91.1|92.94|90.14|0
1639034700000|2021-12-09 07:25:00|93.75|90.95|93.75|90.95|93.75|90.95|93.38|90.58|0
1639035000000|2021-12-09 07:30:00|93.82|91.02|93.82|91.02|94.05|91.25|93.67|90.87|0
1639035300000|2021-12-09 07:35:00|93.9|91.1|93.97|91.17|93.97|91.17|93.67|90.87|0
1639035600000|2021-12-09 07:40:00|94.04|91.24|94.12|91.32|94.27|91.47|93.97|91.17|0
1639035900000|2021-12-09 07:45:00|94.04|91.24|93.74|90.94|94.12|91.32|93.6|90.8|0
1639036200000|2021-12-09 07:50:00|93.82|91.02|93.44|90.64|93.89|91.09|93.44|90.64|0
1639036500000|2021-12-09 07:55:00|93.52|90.72|93.4|90.6|93.59|90.79|93.29|90.49|0
1639036800000|2021-12-09 08:00:00|93.48|90.68|92.3|89.5|93.59|90.79|92.26|89.46|0
1639037100000|2021-12-09 08:05:00|92.17|89.77|90.93|88.53|92.28|89.88|90.89|88.49|0
1639037400000|2021-12-09 08:10:00|90.89|88.49|91.15|88.75|91.44|89.04|89.2|86.8|0
1639037700000|2021-12-09 08:15:00|91.33|88.93|92.21|89.81|92.39|89.99|91.33|88.93|0
1639038000000|2021-12-09 08:20:00|92.25|89.85|92.28|89.88|92.39|89.99|92.1|89.7|0
1639038300000|2021-12-09 08:25:00|92.24|89.84|92.17|89.77|92.46|90.06|91.88|89.48|0
1639038600000|2021-12-09 08:30:00|91.95|89.55|92.73|90.33|93.03|90.63|91.88|89.48|0
1639038900000|2021-12-09 08:35:00|92.88|90.48|92.44|90.04|92.88|90.48|92.29|89.89|0
1639039200000|2021-12-09 08:40:00|92.36|89.96|91.74|89.34|92.36|89.96|91.63|89.23|0
1639039500000|2021-12-09 08:45:00|91.78|89.38|92.29|89.89|92.43|90.03|91.56|89.16|0
1639039800000|2021-12-09 08:50:00|92.21|89.81|91.85|89.45|92.43|90.03|91.48|89.08|0
1639040100000|2021-12-09 08:55:00|91.92|89.52|91.55|89.15|91.99|89.59|91.48|89.08|0
1639040400000|2021-12-09 09:00:00|91.63|89.23|91.37|88.97|91.77|89.37|91.19|88.79|0
1639040700000|2021-12-09 09:05:00|91.4|89|90.97|88.57|91.73|89.33|90.97|88.57|0
1639041000000|2021-12-09 09:10:00|91.04|88.64|90.56|88.16|91.04|88.64|90.46|88.06|0
1639041300000|2021-12-09 09:15:00|90.53|88.13|90.82|88.42|91.04|88.64|90.53|88.13|0
1639041600000|2021-12-09 09:20:00|90.89|88.49|91.47|89.07|91.54|89.14|90.75|88.35|0
1639041900000|2021-12-09 09:25:00|91.43|89.03|91.4|89|91.43|89.03|91.18|88.78|0
1639042200000|2021-12-09 09:30:00|91.32|88.92|91.91|89.51|91.94|89.54|91.25|88.85|0
1639042500000|2021-12-09 09:35:00|92.05|89.65|91.69|89.29|92.13|89.73|91.69|89.29|0
1639042800000|2021-12-09 09:40:00|91.61|89.21|91.76|89.36|91.83|89.43|91.47|89.07|0
1639043100000|2021-12-09 09:45:00|91.61|89.21|91.76|89.36|91.83|89.43|91.54|89.14|0
1639043400000|2021-12-09 09:50:00|91.68|89.28|91.61|89.21|91.79|89.39|91.61|89.21|0
1639043700000|2021-12-09 09:55:00|91.68|89.28|91.46|89.06|91.68|89.28|91.31|88.91|0
1639044000000|2021-12-09 10:00:00|91.49|89.09|90.69|88.29|91.53|89.13|90.59|88.19|0
1639044300000|2021-12-09 10:05:00|90.73|88.33|90.08|87.68|90.8|88.4|90.08|87.68|0
1639044600000|2021-12-09 10:10:00|90.11|87.71|89.86|87.46|90.51|88.11|89.86|87.46|0
1639044900000|2021-12-09 10:15:00|90|87.6|89.38|86.98|90.75|88.35|89.31|86.91|0
1639045200000|2021-12-09 10:20:00|89.13|86.73|89.46|87.06|89.81|87.41|89.13|86.73|0
1639045500000|2021-12-09 10:25:00|89.42|87.02|89.75|87.35|89.96|87.56|89.32|86.92|0
1639045800000|2021-12-09 10:30:00|89.71|87.31|89.96|87.56|90.32|87.92|89.71|87.31|0
1639046100000|2021-12-09 10:35:00|89.89|87.49|90.32|87.92|90.57|88.17|89.89|87.49|0
1639046400000|2021-12-09 10:40:00|90.46|88.06|90.61|88.21|90.61|88.21|90.1|87.7|0
1639046700000|2021-12-09 10:45:00|90.68|88.28|90.35|87.95|90.68|88.28|90.24|87.84|0
1639047000000|2021-12-09 10:50:00|90.39|87.99|90.68|88.28|90.71|88.31|90.39|87.99|0
1639047300000|2021-12-09 10:55:00|90.6|88.2|90.27|87.87|90.75|88.35|90.24|87.84|0
1639047600000|2021-12-09 11:00:00|90.24|87.84|90.89|88.49|90.92|88.52|90.24|87.84|0
1639047900000|2021-12-09 11:05:00|90.74|88.34|90.31|87.91|90.96|88.56|90.31|87.91|0
1639048200000|2021-12-09 11:10:00|90.38|87.98|88.73|86.33|90.53|88.13|88.37|85.97|0
1639048500000|2021-12-09 11:15:00|88.76|86.36|89.66|87.26|89.66|87.26|88.59|86.19|0
1639048800000|2021-12-09 11:20:00|89.62|87.22|89.62|87.22|90.09|87.69|89.51|87.11|0
1639049100000|2021-12-09 11:25:00|89.66|87.26|90.09|87.69|90.16|87.76|89.51|87.11|0
1639049400000|2021-12-09 11:30:00|90.16|87.76|90.59|88.19|90.81|88.41|90.01|87.61|0
1639049700000|2021-12-09 11:35:00|90.62|88.22|90.01|87.61|90.62|88.22|89.79|87.39|0
1639050000000|2021-12-09 11:40:00|89.97|87.57|89.79|87.39|89.97|87.57|89.43|87.03|0
1639050300000|2021-12-09 11:45:00|89.86|87.46|89.36|86.96|89.86|87.46|89.07|86.67|0
1639050600000|2021-12-09 11:50:00|89.43|87.03|89.29|86.89|89.43|87.03|88.79|86.39|0
1639050900000|2021-12-09 11:55:00|89.36|86.96|89.93|87.53|89.93|87.53|89.29|86.89|0
1639051200000|2021-12-09 12:00:00|89.82|87.42|90.33|87.93|90.44|88.04|89.72|87.32|0
1639051500000|2021-12-09 12:05:00|90.29|87.89|90.72|88.32|90.72|88.32|90.22|87.82|0
1639051800000|2021-12-09 12:10:00|90.65|88.25|90.65|88.25|90.72|88.32|90.14|87.74|0
1639052100000|2021-12-09 12:15:00|90.72|88.32|91.3|88.9|91.45|89.05|90.72|88.32|0
1639052400000|2021-12-09 12:20:00|91.23|88.83|90.79|88.39|91.34|88.94|90.75|88.35|0
1639052700000|2021-12-09 12:25:00|90.72|88.32|90.57|88.17|90.94|88.54|90.5|88.1|0
1639053000000|2021-12-09 12:30:00|90.64|88.24|90.64|88.24|90.93|88.53|90.57|88.17|0
1639053300000|2021-12-09 12:35:00|90.68|88.28|90.71|88.31|90.71|88.31|90.35|87.95|0
1639053600000|2021-12-09 12:40:00|90.79|88.39|90.57|88.17|90.86|88.46|90.49|88.09|0
1639053900000|2021-12-09 12:45:00|90.49|88.09|90.2|87.8|90.57|88.17|89.99|87.59|0
1639054200000|2021-12-09 12:50:00|90.13|87.73|90.06|87.66|90.2|87.8|89.99|87.59|0
1639054500000|2021-12-09 12:55:00|90.13|87.73|90.63|88.23|91|88.6|90.13|87.73|0
1639054800000|2021-12-09 13:00:00|90.56|88.16|90.34|87.94|90.71|88.31|90.06|87.66|0
1639055100000|2021-12-09 13:05:00|90.42|88.02|90.13|87.73|90.42|88.02|90.13|87.73|0
1639055400000|2021-12-09 13:10:00|90.05|87.65|89.19|86.79|90.2|87.8|89.05|86.65|0
1639055700000|2021-12-09 13:15:00|89.33|86.93|89.76|87.36|89.91|87.51|89.26|86.86|0
1639056000000|2021-12-09 13:20:00|89.62|87.22|88.97|86.57|89.62|87.22|88.76|86.36|0
1639056300000|2021-12-09 13:25:00|89.04|86.64|89.4|87|89.47|87.07|88.69|86.29|0
1639056600000|2021-12-09 13:30:00|89.47|87.07|88.61|86.21|89.76|87.36|88.33|85.93|0
1639056900000|2021-12-09 13:35:00|88.54|86.14|89.25|86.85|89.5|87.1|88.54|86.14|0
1639057200000|2021-12-09 13:40:00|89.29|86.89|89.9|87.5|89.97|87.57|89.25|86.85|0
1639057500000|2021-12-09 13:45:00|89.83|87.43|89.82|87.42|90.26|87.86|89.82|87.42|0
1639057800000|2021-12-09 13:50:00|89.9|87.5|89.68|87.28|90.11|87.71|89.68|87.28|0
1639058100000|2021-12-09 13:55:00|89.64|87.24|89.75|87.35|89.89|87.49|89.46|87.06|0
1639058400000|2021-12-09 14:00:00|89.82|87.42|90.25|87.85|90.47|88.07|89.82|87.42|0
1639058700000|2021-12-09 14:05:00|90.18|87.78|90.5|88.1|90.54|88.14|89.96|87.56|0
1639059000000|2021-12-09 14:10:00|90.54|88.14|90.54|88.14|90.76|88.36|90.32|87.92|0
1639059300000|2021-12-09 14:15:00|90.47|88.07|90.83|88.43|91.12|88.72|90.47|88.07|0
1639059600000|2021-12-09 14:20:00|90.9|88.5|90.25|87.85|90.9|88.5|90.17|87.77|0
1639059900000|2021-12-09 14:25:00|90.28|87.88|90.32|87.92|90.61|88.21|90.24|87.84|0
1639060200000|2021-12-09 14:30:00|90.06|87.66|91.99|89.59|91.99|89.59|89.81|87.41|0
1639060500000|2021-12-09 14:35:00|92.13|89.73|91.57|89.17|93.05|90.65|91.02|88.62|0
1639060800000|2021-12-09 14:40:00|91.5|89.1|90.98|88.58|91.79|89.39|90.55|88.15|0
1639061100000|2021-12-09 14:45:00|91.13|88.73|89.82|87.42|91.79|89.39|89.75|87.35|0
1639061400000|2021-12-09 14:50:00|89.89|87.49|90.18|87.78|90.62|88.22|89.32|86.92|0
1639061700000|2021-12-09 14:55:00|90.04|87.64|89.89|87.49|90.18|87.78|88.53|86.13|0
1639062000000|2021-12-09 15:00:00|89.82|87.42|91.12|88.72|91.34|88.94|89.17|86.77|0
1639062300000|2021-12-09 15:05:00|90.98|88.58|90.1|87.7|91.2|88.8|89.31|86.91|0
1639062600000|2021-12-09 15:10:00|90.18|87.78|89.96|87.56|90.68|88.28|89.67|87.27|0
1639062900000|2021-12-09 15:15:00|90.17|87.77|90.46|88.06|90.76|88.36|89.81|87.41|0
1639063200000|2021-12-09 15:20:00|90.72|88.32|88.8|86.4|91.04|88.64|88.73|86.33|0
1639063500000|2021-12-09 15:25:00|88.73|86.33|87.66|85.26|89.38|86.98|87.66|85.26|0
1639063800000|2021-12-09 15:30:00|87.73|85.33|87.63|85.23|88.84|86.44|86.35|83.95|0
1639064100000|2021-12-09 15:35:00|87.56|85.16|87.42|85.02|88.06|85.66|86.57|84.17|0
1639064400000|2021-12-09 15:40:00|87.2|84.8|88.62|86.22|88.77|86.37|86.85|84.45|0
1639064700000|2021-12-09 15:45:00|88.69|86.29|89.63|87.23|89.77|87.37|88.62|86.22|0
1639065000000|2021-12-09 15:50:00|89.55|87.15|89.55|87.15|89.7|87.3|88.76|86.36|0
1639065300000|2021-12-09 15:55:00|89.41|87.01|89.77|87.37|90.06|87.66|89.34|86.94|0
1639065600000|2021-12-09 16:00:00|89.91|87.51|88.76|86.36|90.05|87.65|88.76|86.36|0
1639065900000|2021-12-09 16:05:00|88.83|86.43|89.76|87.36|89.84|87.44|88.83|86.43|0
1639066200000|2021-12-09 16:10:00|89.69|87.29|88.97|86.57|90.05|87.65|88.83|86.43|0
1639066500000|2021-12-09 16:15:00|89.04|86.64|89.04|86.64|89.11|86.71|87.97|85.57|0
1639066800000|2021-12-09 16:20:00|88.97|86.57|90.48|88.08|90.48|88.08|88.54|86.14|0
1639067100000|2021-12-09 16:25:00|90.41|88.01|91.75|89.35|91.82|89.42|90.26|87.86|0
1639067400000|2021-12-09 16:30:00|91.82|89.42|90.37|87.97|91.82|89.42|90.37|87.97|0
1639067700000|2021-12-09 16:35:00|90.45|88.05|90.15|87.75|90.59|88.19|89.79|87.39|0
1639068000000|2021-12-09 16:40:00|90.08|87.68|89.79|87.39|90.3|87.9|89.57|87.17|0
1639068300000|2021-12-09 16:45:00|89.72|87.32|88.64|86.24|89.72|87.32|88.5|86.1|0
1639068600000|2021-12-09 16:50:00|88.6|86.2|89|86.6|89.36|86.96|88.57|86.17|0
1639068900000|2021-12-09 16:55:00|89.07|86.67|88.71|86.31|89.35|86.95|88.21|85.81|0
1639069200000|2021-12-09 17:00:00|88.64|86.24|88.13|85.73|89.35|86.95|88.06|85.66|0
1639069500000|2021-12-09 17:05:00|88.21|85.81|89.99|87.59|89.99|87.59|87.92|85.52|0
1639069800000|2021-12-09 17:10:00|89.92|87.52|90.39|87.99|90.5|88.1|89.64|87.24|0
1639070100000|2021-12-09 17:15:00|90.43|88.03|89.85|87.45|90.71|88.31|89.85|87.45|0
1639070400000|2021-12-09 17:20:00|89.78|87.38|91|88.6|91|88.6|89.78|87.38|0
1639070700000|2021-12-09 17:25:00|90.93|88.53|90.28|87.88|90.93|88.53|90.28|87.88|0
1639071000000|2021-12-09 17:30:00|90.35|87.95|90.53|88.13|90.71|88.31|90.06|87.66|0
1639071300000|2021-12-09 17:35:00|90.49|88.09|91.65|89.25|91.73|89.33|90.49|88.09|0
1639071600000|2021-12-09 17:40:00|91.58|89.18|91.65|89.25|91.94|89.54|91.22|88.82|0
1639071900000|2021-12-09 17:45:00|91.72|89.32|92.31|89.91|92.38|89.98|91.51|89.11|0
1639072200000|2021-12-09 17:50:00|92.23|89.83|91.44|89.04|92.6|90.2|90.06|87.66|0
1639072500000|2021-12-09 17:55:00|91.51|89.11|91.58|89.18|91.73|89.33|90.78|88.38|0
1639072800000|2021-12-09 18:00:00|91.51|89.11|90.78|88.38|91.51|89.11|90.34|87.94|0
1639073100000|2021-12-09 18:05:00|90.85|88.45|90.78|88.38|91.51|89.11|90.71|88.31|0
1639073400000|2021-12-09 18:10:00|90.71|88.31|90.78|88.38|91.14|88.74|90.41|88.01|0
1639073700000|2021-12-09 18:15:00|90.85|88.45|91.21|88.81|91.5|89.1|90.85|88.45|0
1639074000000|2021-12-09 18:20:00|91.14|88.74|90.41|88.01|91.21|88.81|90.3|87.9|0
1639074300000|2021-12-09 18:25:00|90.48|88.08|90.34|87.94|90.7|88.3|90.12|87.72|0
1639074600000|2021-12-09 18:30:00|90.26|87.86|91.06|88.66|91.21|88.81|90.19|87.79|0
1639074900000|2021-12-09 18:35:00|90.92|88.52|91.72|89.32|92.09|89.69|90.84|88.44|0
1639075200000|2021-12-09 18:40:00|91.57|89.17|90.04|87.64|91.64|89.24|90.04|87.64|0
1639075500000|2021-12-09 18:45:00|89.9|87.5|89.17|86.77|90.55|88.15|89.03|86.63|0
1639075800000|2021-12-09 18:50:00|89.1|86.7|89.39|86.99|89.53|87.13|88.6|86.2|0
1639076100000|2021-12-09 18:55:00|89.46|87.06|90.11|87.71|90.76|88.36|89.46|87.06|0
1639076400000|2021-12-09 19:00:00|90.25|87.85|90.03|87.63|90.62|88.22|89.82|87.42|0
1639076700000|2021-12-09 19:05:00|90|87.6|89.96|87.56|90.54|88.14|89.74|87.34|0
1639077000000|2021-12-09 19:10:00|90.03|87.63|89.45|87.05|90.32|87.92|89.02|86.62|0
1639077300000|2021-12-09 19:15:00|89.6|87.2|89.81|87.41|90.03|87.63|89.09|86.69|0
1639077600000|2021-12-09 19:20:00|89.85|87.45|90.68|88.28|90.9|88.5|89.74|87.34|0
1639077900000|2021-12-09 19:25:00|90.75|88.35|89.16|86.76|90.75|88.35|88.95|86.55|0
1639078200000|2021-12-09 19:30:00|89.02|86.62|89.23|86.83|89.52|87.12|88.66|86.26|0
1639078500000|2021-12-09 19:35:00|89.02|86.62|88.87|86.47|89.23|86.83|88.51|86.11|0
1639078800000|2021-12-09 19:40:00|88.8|86.4|89.51|87.11|90.23|87.83|88.66|86.26|0
1639079100000|2021-12-09 19:45:00|89.44|87.04|89.37|86.97|89.73|87.33|89.01|86.61|0
1639079400000|2021-12-09 19:50:00|89.3|86.9|88.51|86.11|89.51|87.11|88.3|85.9|0
1639079700000|2021-12-09 19:55:00|88.58|86.18|92.05|89.65|92.27|89.87|86.77|84.37|0
1639080000000|2021-12-09 20:00:00|91.98|89.58|90.12|87.72|93.58|91.18|90.12|87.72|0
1639080300000|2021-12-09 20:05:00|90.19|87.79|87.68|85.28|90.76|88.36|87.68|85.28|0
1639080600000|2021-12-09 20:10:00|87.61|85.21|88.96|86.56|90.17|87.77|87.54|85.14|0
1639080900000|2021-12-09 20:15:00|89.03|86.63|88.96|86.56|89.6|87.2|88.39|85.99|0
1639081200000|2021-12-09 20:20:00|89.03|86.63|87.76|85.36|89.24|86.84|87.76|85.36|0
1639081500000|2021-12-09 20:25:00|87.83|85.43|88.88|86.48|89.52|87.12|87.47|85.07|0
1639081800000|2021-12-09 20:30:00|88.81|86.41|89.38|86.98|90.09|87.69|88.67|86.27|0
1639082100000|2021-12-09 20:35:00|89.31|86.91|89.66|87.26|90.16|87.76|88.74|86.34|0
1639082400000|2021-12-09 20:40:00|89.59|87.19|90.3|87.9|90.95|88.55|89.16|86.76|0
1639082700000|2021-12-09 20:45:00|90.38|87.98|88.8|86.4|90.59|88.19|88.23|85.83|0
1639083000000|2021-12-09 20:50:00|88.23|85.83|87.6|85.2|89.16|86.76|87.45|85.05|0
1639083300000|2021-12-09 20:55:00|87.52|85.12|85.77|83.37|87.74|85.34|85.36|82.96|0
1639083600000|2021-12-09 21:00:00|85.49|83.09|85.58|83.18|87.54|85.14|85.36|82.96|0
1639083900000|2021-12-09 21:05:00|85.65|83.25|84.82|82.42|85.86|83.46|84.75|82.35|0
1639084200000|2021-12-09 21:10:00|84.89|82.49|85.44|83.04|85.54|83.14|84.89|82.49|0
1639084500000|2021-12-09 21:15:00|85.78|82.98|85.5|82.7|85.78|82.98|85.43|82.63|0
1639084800000|2021-12-09 21:20:00|85.57|82.77|85.77|82.97|85.77|82.97|85.5|82.7|0
1639085100000|2021-12-09 21:25:00|85.7|82.9|86.68|83.88|86.75|83.95|85.7|82.9|0
1639085400000|2021-12-09 21:30:00|86.57|83.77|86.33|83.53|86.75|83.95|86.26|83.46|0
1639085700000|2021-12-09 21:35:00|86.19|83.39|86.32|83.52|86.4|83.6|86.19|83.39|0
1639086000000|2021-12-09 21:40:00|86.46|83.66|86.18|83.38|86.53|83.73|86.18|83.38|0
1639086300000|2021-12-09 21:45:00|86.25|83.45|86.74|83.94|86.74|83.94|86.11|83.31|0
1639086600000|2021-12-09 21:50:00|86.67|83.87|86.67|83.87|86.74|83.94|86.53|83.73|0
1639086900000|2021-12-09 21:55:00|86.74|83.94|86.63|83.83|86.81|84.01|86.6|83.8|0
1639087200000|2021-12-09 22:00:00|86.66|83.86|86.64|83.84|86.76|83.96|86.63|83.83|0
1639087500000|2021-12-09 22:05:00|86.63|83.83|86.65|83.85|86.71|83.91|86.62|83.82|0
1639087800000|2021-12-09 22:10:00|86.67|83.87|86.92|84.12|87.05|84.25|86.67|83.87|0
1639088100000|2021-12-09 22:15:00|86.87|84.07|86.92|84.12|86.94|84.14|86.87|84.07|0
1639088400000|2021-12-09 22:20:00|86.94|84.14|86.96|84.16|87.08|84.28|86.91|84.11|0
1639088700000|2021-12-09 22:25:00|86.98|84.18|86.95|84.15|86.98|84.18|86.93|84.13|0
1639089000000|2021-12-09 22:30:00|86.94|84.14|86.98|84.18|87.01|84.21|86.94|84.14|0
1639089300000|2021-12-09 22:35:00|86.97|84.17|87.01|84.21|87.07|84.27|86.97|84.17|0
1639089600000|2021-12-09 22:40:00|86.99|84.19|87.18|84.38|87.19|84.39|86.97|84.17|0
1639089900000|2021-12-09 22:45:00|87.16|84.36|87.14|84.34|87.23|84.43|87.11|84.31|0
1639090200000|2021-12-09 22:50:00|87.15|84.35|87.02|84.22|87.15|84.35|86.98|84.18|0
1639090500000|2021-12-09 22:55:00|87.01|84.21|86.98|84.18|87.01|84.21|86.98|84.18|0
1639090800000|2021-12-09 23:00:00|86.89|84.09|87.7|84.9|87.7|84.9|86.75|83.95|0
1639091100000|2021-12-09 23:05:00|87.66|84.86|88.01|85.21|88.05|85.25|87.63|84.83|0
1639091400000|2021-12-09 23:10:00|88.05|85.25|87.98|85.18|88.05|85.25|87.84|85.04|0
1639091700000|2021-12-09 23:15:00|88.19|85.39|87.83|85.03|88.26|85.46|87.83|85.03|0
1639092000000|2021-12-09 23:20:00|87.8|85|87.69|84.89|87.98|85.18|87.62|84.82|0
1639092300000|2021-12-09 23:25:00|87.76|84.96|87.76|84.96|87.83|85.03|87.51|84.71|0
1639092600000|2021-12-09 23:30:00|87.79|84.99|88.36|85.56|88.47|85.67|87.79|84.99|0
1639092900000|2021-12-09 23:35:00|88.32|85.52|88.46|85.66|88.54|85.74|88.32|85.52|0
1639093200000|2021-12-09 23:40:00|88.39|85.59|88.39|85.59|88.57|85.77|88.36|85.56|0
1639093500000|2021-12-09 23:45:00|88.35|85.55|88.04|85.24|88.39|85.59|88.04|85.24|0
1639093800000|2021-12-09 23:50:00|88|85.2|87.96|85.16|88.25|85.45|87.93|85.13|0
1639094100000|2021-12-09 23:55:00|88.03|85.23|87.75|84.95|88.21|85.41|87.75|84.95|0
1639094400000|2021-12-10 00:00:00|87.86|85.06|87.33|84.53|88.17|85.37|87.19|84.39|0
1639094700000|2021-12-10 00:05:00|87.4|84.6|87.15|84.35|87.61|84.81|86.9|84.1|0
1639095000000|2021-12-10 00:10:00|87.18|84.38|88.31|85.51|88.31|85.51|87.18|84.38|0
1639095300000|2021-12-10 00:15:00|88.17|85.37|87.67|84.87|88.38|85.58|87.6|84.8|0
1639095600000|2021-12-10 00:20:00|87.6|84.8|87.95|85.15|87.95|85.15|87.46|84.66|0
1639095900000|2021-12-10 00:25:00|87.88|85.08|87.46|84.66|87.95|85.15|87.39|84.59|0
1639096200000|2021-12-10 00:30:00|87.32|84.52|87.18|84.38|87.46|84.66|87.04|84.24|0
1639096500000|2021-12-10 00:35:00|87.25|84.45|87.18|84.38|87.39|84.59|87.18|84.38|0
1639096800000|2021-12-10 00:40:00|87.21|84.41|87.17|84.37|87.56|84.76|86.96|84.16|0
1639097100000|2021-12-10 00:45:00|87.21|84.41|87.03|84.23|87.38|84.58|86.82|84.02|0
1639097400000|2021-12-10 00:50:00|86.96|84.16|86.82|84.02|87.1|84.3|86.82|84.02|0
1639097700000|2021-12-10 00:55:00|86.85|84.05|86.68|83.88|86.85|84.05|86.4|83.6|0
1639098000000|2021-12-10 01:00:00|86.82|84.02|85.98|83.18|86.96|84.16|85.84|83.04|0
1639098300000|2021-12-10 01:05:00|85.91|83.11|86.12|83.32|86.33|83.53|85.84|83.04|0
1639098600000|2021-12-10 01:10:00|86.15|83.35|85.98|83.18|86.6|83.8|85.91|83.11|0
1639098900000|2021-12-10 01:15:00|85.94|83.14|85.63|82.83|86.12|83.32|85.49|82.69|0
1639099200000|2021-12-10 01:20:00|85.7|82.9|86.29|83.49|86.32|83.52|85.63|82.83|0
1639099500000|2021-12-10 01:25:00|86.25|83.45|86.88|84.08|86.88|84.08|86.04|83.24|0
1639099800000|2021-12-10 01:30:00|86.91|84.11|87.58|84.78|87.61|84.81|86.81|84.01|0
1639100100000|2021-12-10 01:35:00|87.65|84.85|86.95|84.15|87.72|84.92|86.95|84.15|0
1639100400000|2021-12-10 01:40:00|86.88|84.08|87.72|84.92|87.72|84.92|86.88|84.08|0
1639100700000|2021-12-10 01:45:00|87.65|84.85|88|85.2|88|85.2|87.57|84.77|0
1639101000000|2021-12-10 01:50:00|87.96|85.16|87.71|84.91|88.07|85.27|87.68|84.88|0
1639101300000|2021-12-10 01:55:00|87.85|85.05|87.71|84.91|87.92|85.12|87.57|84.77|0
1639101600000|2021-12-10 02:00:00|87.64|84.84|87.99|85.19|88.06|85.26|87.6|84.8|0
1639101900000|2021-12-10 02:05:00|87.78|84.98|87.85|85.05|88.06|85.26|87.78|84.98|0
1639102200000|2021-12-10 02:10:00|87.81|85.01|88.06|85.26|88.06|85.26|87.71|84.91|0
1639102500000|2021-12-10 02:15:00|87.99|85.19|87.92|85.12|88.13|85.33|87.92|85.12|0
1639102800000|2021-12-10 02:20:00|87.88|85.08|87.85|85.05|87.99|85.19|87.81|85.01|0
1639103100000|2021-12-10 02:25:00|87.84|85.04|87.84|85.04|87.99|85.19|87.84|85.04|0
1639103400000|2021-12-10 02:30:00|87.91|85.11|87.98|85.18|87.98|85.18|87.77|84.97|0
1639103700000|2021-12-10 02:35:00|87.91|85.11|87.56|84.76|87.95|85.15|87.49|84.69|0
1639104000000|2021-12-10 02:40:00|87.52|84.72|87.49|84.69|87.56|84.76|87.42|84.62|0
1639104300000|2021-12-10 02:45:00|87.56|84.76|87.63|84.83|87.63|84.83|87.45|84.65|0
1639104600000|2021-12-10 02:50:00|87.7|84.9|87.91|85.11|87.98|85.18|87.7|84.9|0
1639104900000|2021-12-10 02:55:00|87.87|85.07|87.97|85.17|87.98|85.18|87.8|85|0
1639105200000|2021-12-10 03:00:00|88.01|85.21|88.19|85.39|88.47|85.67|87.9|85.1|0
1639105500000|2021-12-10 03:05:00|88.11|85.31|88.33|85.53|88.4|85.6|88.11|85.31|0
1639105800000|2021-12-10 03:10:00|88.29|85.49|88.25|85.45|88.32|85.52|88.18|85.38|0
1639106100000|2021-12-10 03:15:00|88.18|85.38|88.25|85.45|88.32|85.52|88.11|85.31|0
1639106400000|2021-12-10 03:20:00|88.32|85.52|88.25|85.45|88.36|85.56|88.18|85.38|0
1639106700000|2021-12-10 03:25:00|88.21|85.41|88.35|85.55|88.39|85.59|88.18|85.38|0
1639107000000|2021-12-10 03:30:00|88.32|85.52|88.32|85.52|88.46|85.66|88.25|85.45|0
1639107300000|2021-12-10 03:35:00|88.25|85.45|87.89|85.09|88.32|85.52|87.89|85.09|0
1639107600000|2021-12-10 03:40:00|87.82|85.02|87.82|85.02|87.89|85.09|87.57|84.77|0
1639107900000|2021-12-10 03:45:00|87.75|84.95|87.54|84.74|87.85|85.05|87.54|84.74|0
1639108200000|2021-12-10 03:50:00|87.47|84.67|87.67|84.87|87.71|84.91|87.46|84.66|0
1639108500000|2021-12-10 03:55:00|87.6|84.8|87.6|84.8|87.74|84.94|87.6|84.8|0
1639108800000|2021-12-10 04:00:00|87.67|84.87|87.6|84.8|87.88|85.08|87.39|84.59|0
1639109100000|2021-12-10 04:05:00|87.67|84.87|87.6|84.8|87.67|84.87|87.53|84.73|0
1639109400000|2021-12-10 04:10:00|87.63|84.83|87.53|84.73|87.67|84.87|87.39|84.59|0
1639109700000|2021-12-10 04:15:00|87.46|84.66|87.46|84.66|87.49|84.69|87.32|84.52|0
1639110000000|2021-12-10 04:20:00|87.49|84.69|87.67|84.87|87.67|84.87|87.45|84.65|0
1639110300000|2021-12-10 04:25:00|87.66|84.86|87.91|85.11|87.95|85.15|87.66|84.86|0
1639110600000|2021-12-10 04:30:00|87.88|85.08|87.66|84.86|87.91|85.11|87.59|84.79|0
1639110900000|2021-12-10 04:35:00|87.73|84.93|87.27|84.47|87.8|85|87.27|84.47|0
1639111200000|2021-12-10 04:40:00|87.31|84.51|87.31|84.51|87.45|84.65|87.24|84.44|0
1639111500000|2021-12-10 04:45:00|87.38|84.58|87.52|84.72|87.52|84.72|87.34|84.54|0
1639111800000|2021-12-10 04:50:00|87.55|84.75|86.95|84.15|87.55|84.75|86.95|84.15|0
1639112100000|2021-12-10 04:55:00|87.02|84.22|86.74|83.94|87.02|84.22|86.74|83.94|0
1639112400000|2021-12-10 05:00:00|86.81|84.01|87.09|84.29|87.09|84.29|86.74|83.94|0
1639112700000|2021-12-10 05:05:00|87.05|84.25|86.53|83.73|87.09|84.29|86.53|83.73|0
1639113000000|2021-12-10 05:10:00|86.56|83.76|86.6|83.8|86.74|83.94|86.53|83.73|0
1639113300000|2021-12-10 05:15:00|86.56|83.76|86.66|83.86|86.7|83.9|86.46|83.66|0
1639113600000|2021-12-10 05:20:00|86.73|83.93|86.45|83.65|86.73|83.93|86.38|83.58|0
1639113900000|2021-12-10 05:25:00|86.52|83.72|86.52|83.72|86.59|83.79|86.45|83.65|0
1639114200000|2021-12-10 05:30:00|86.45|83.65|86.31|83.51|86.52|83.72|86.24|83.44|0
1639114500000|2021-12-10 05:35:00|86.27|83.47|86.31|83.51|86.38|83.58|86.17|83.37|0
1639114800000|2021-12-10 05:40:00|86.34|83.54|85.58|82.78|86.34|83.54|85.54|82.74|0
1639115100000|2021-12-10 05:45:00|85.61|82.81|85.75|82.95|85.82|83.02|85.54|82.74|0
1639115400000|2021-12-10 05:50:00|85.71|82.91|85.61|82.81|85.82|83.02|85.61|82.81|0
1639115700000|2021-12-10 05:55:00|85.64|82.84|85.89|83.09|85.89|83.09|85.61|82.81|0
1639116000000|2021-12-10 06:00:00|85.82|83.02|86.27|83.47|86.27|83.47|85.75|82.95|0
1639116300000|2021-12-10 06:05:00|86.23|83.43|86.65|83.85|86.65|83.85|86.16|83.36|0
1639116600000|2021-12-10 06:10:00|86.58|83.78|86.65|83.85|86.68|83.88|86.51|83.71|0
1639116900000|2021-12-10 06:15:00|86.68|83.88|86.79|83.99|86.86|84.06|86.68|83.88|0
1639117200000|2021-12-10 06:20:00|86.86|84.06|86.85|84.05|86.86|84.06|86.71|83.91|0
1639117500000|2021-12-10 06:25:00|86.78|83.98|86.57|83.77|86.78|83.98|86.57|83.77|0
1639117800000|2021-12-10 06:30:00|86.64|83.84|86.57|83.77|86.68|83.88|86.57|83.77|0
1639118100000|2021-12-10 06:35:00|86.53|83.73|86.57|83.77|86.71|83.91|86.53|83.73|0
1639118400000|2021-12-10 06:40:00|86.5|83.7|86.5|83.7|86.5|83.7|86.43|83.63|0
1639118700000|2021-12-10 06:45:00|86.57|83.77|86.43|83.63|86.57|83.77|86.43|83.63|0
1639119000000|2021-12-10 06:50:00|86.46|83.66|86.63|83.83|86.77|83.97|86.43|83.63|0
1639119300000|2021-12-10 06:55:00|86.7|83.9|87.12|84.32|87.12|84.32|86.67|83.87|0
1639119600000|2021-12-10 07:00:00|87.09|84.29|87.12|84.32|87.47|84.67|86.98|84.18|0
1639119900000|2021-12-10 07:05:00|87.05|84.25|86.91|84.11|87.05|84.25|86.84|84.04|0
1639120200000|2021-12-10 07:10:00|86.84|84.04|86.77|83.97|86.91|84.11|86.7|83.9|0
1639120500000|2021-12-10 07:15:00|86.7|83.9|86.84|84.04|86.94|84.14|86.49|83.69|0
1639120800000|2021-12-10 07:20:00|86.87|84.07|87.36|84.56|87.47|84.67|86.77|83.97|0
1639121100000|2021-12-10 07:25:00|87.4|84.6|87.25|84.45|87.54|84.74|87.25|84.45|0
1639121400000|2021-12-10 07:30:00|87.32|84.52|87.25|84.45|87.39|84.59|87.18|84.38|0
1639121700000|2021-12-10 07:35:00|87.18|84.38|87.11|84.31|87.32|84.52|87.11|84.31|0
1639122000000|2021-12-10 07:40:00|87.04|84.24|86.97|84.17|87.11|84.31|86.97|84.17|0
1639122300000|2021-12-10 07:45:00|87.04|84.24|87.53|84.73|87.53|84.73|86.97|84.17|0
1639122600000|2021-12-10 07:50:00|87.46|84.66|87.32|84.52|87.6|84.8|87.32|84.52|0
1639122900000|2021-12-10 07:55:00|87.35|84.55|87.38|84.58|87.6|84.8|87.24|84.44|0
1639123200000|2021-12-10 08:00:00|87.53|84.73|87.88|85.08|88.09|85.29|87.17|84.37|0
1639123500000|2021-12-10 08:05:00|87.82|85.42|88.1|85.7|88.31|85.91|87.75|85.35|0
1639123800000|2021-12-10 08:10:00|88.17|85.77|87.53|85.13|88.24|85.84|87.39|84.99|0
1639124100000|2021-12-10 08:15:00|87.57|85.17|87.81|85.41|87.81|85.41|87.25|84.85|0
1639124400000|2021-12-10 08:20:00|87.95|85.55|87.46|85.06|88.02|85.62|87.39|84.99|0
1639124700000|2021-12-10 08:25:00|87.53|85.13|88.02|85.62|88.23|85.83|87.53|85.13|0
1639125000000|2021-12-10 08:30:00|87.95|85.55|88.66|86.26|88.69|86.29|87.88|85.48|0
1639125300000|2021-12-10 08:35:00|88.59|86.19|88.3|85.9|88.66|86.26|88.16|85.76|0
1639125600000|2021-12-10 08:40:00|88.27|85.87|88.51|86.11|88.51|86.11|88.02|85.62|0
1639125900000|2021-12-10 08:45:00|88.44|86.04|88.51|86.11|88.58|86.18|88.23|85.83|0
1639126200000|2021-12-10 08:50:00|88.58|86.18|89.44|87.04|89.44|87.04|88.44|86.04|0
1639126500000|2021-12-10 08:55:00|89.51|87.11|89.44|87.04|89.51|87.11|89.29|86.89|0
1639126800000|2021-12-10 09:00:00|89.51|87.11|88.58|86.18|89.51|87.11|88.58|86.18|0
1639127100000|2021-12-10 09:05:00|88.65|86.25|87.23|84.83|88.65|86.25|86.09|83.69|0
1639127400000|2021-12-10 09:10:00|87.3|84.9|87.26|84.86|87.44|85.04|87.16|84.76|0
1639127700000|2021-12-10 09:15:00|87.3|84.9|87.58|85.18|87.72|85.32|87.15|84.75|0
1639128000000|2021-12-10 09:20:00|87.61|85.21|87.75|85.35|87.93|85.53|87.44|85.04|0
1639128300000|2021-12-10 09:25:00|87.72|85.32|87.36|84.96|87.75|85.35|87.29|84.89|0
1639128600000|2021-12-10 09:30:00|87.33|84.93|87.57|85.17|87.64|85.24|87.29|84.89|0
1639128900000|2021-12-10 09:35:00|87.54|85.14|88|85.6|88.21|85.81|87.54|85.14|0
1639129200000|2021-12-10 09:40:00|88.03|85.63|87.85|85.45|88.14|85.74|87.71|85.31|0
1639129500000|2021-12-10 09:45:00|87.89|85.49|87.99|85.59|88.07|85.67|87.85|85.45|0
1639129800000|2021-12-10 09:50:00|88.06|85.66|87.99|85.59|88.35|85.95|87.85|85.45|0
1639130100000|2021-12-10 09:55:00|88.06|85.66|88.35|85.95|88.35|85.95|87.85|85.45|0
1639130400000|2021-12-10 10:00:00|88.42|86.02|88.06|85.66|88.42|86.02|88.06|85.66|0
1639130700000|2021-12-10 10:05:00|88.09|85.69|88.2|85.8|88.2|85.8|87.92|85.52|0
1639131000000|2021-12-10 10:10:00|88.16|85.76|87.7|85.3|88.27|85.87|87.7|85.3|0
1639131300000|2021-12-10 10:15:00|87.77|85.37|87.77|85.37|87.99|85.59|87.77|85.37|0
1639131600000|2021-12-10 10:20:00|87.81|85.41|87.91|85.51|88.2|85.8|87.77|85.37|0
1639131900000|2021-12-10 10:25:00|87.98|85.58|88.05|85.65|88.05|85.65|87.84|85.44|0
1639132200000|2021-12-10 10:30:00|87.98|85.58|88.34|85.94|88.34|85.94|87.91|85.51|0
1639132500000|2021-12-10 10:35:00|88.41|86.01|89.02|86.62|89.23|86.83|88.3|85.9|0
1639132800000|2021-12-10 10:40:00|88.88|86.48|88.95|86.55|89.09|86.69|88.77|86.37|0
1639133100000|2021-12-10 10:45:00|88.94|86.54|89.09|86.69|89.12|86.72|88.8|86.4|0
1639133400000|2021-12-10 10:50:00|88.94|86.54|89.01|86.61|89.01|86.61|88.59|86.19|0
1639133700000|2021-12-10 10:55:00|88.98|86.58|89.08|86.68|89.16|86.76|88.73|86.33|0
1639134000000|2021-12-10 11:00:00|89.01|86.61|89.44|87.04|89.44|87.04|89.01|86.61|0
1639134300000|2021-12-10 11:05:00|89.37|86.97|90.01|87.61|90.09|87.69|89.33|86.93|0
1639134600000|2021-12-10 11:10:00|90.09|87.69|90.01|87.61|90.09|87.69|89.87|87.47|0
1639134900000|2021-12-10 11:15:00|90.05|87.65|89.94|87.54|90.23|87.83|89.79|87.39|0
1639135200000|2021-12-10 11:20:00|90.01|87.61|90.15|87.75|90.23|87.83|90.01|87.61|0
1639135500000|2021-12-10 11:25:00|90.22|87.82|90.58|88.18|90.66|88.26|90.22|87.82|0
1639135800000|2021-12-10 11:30:00|90.55|88.15|90.22|87.82|90.66|88.26|90.08|87.68|0
1639136100000|2021-12-10 11:35:00|90.29|87.89|90.58|88.18|90.65|88.25|90.29|87.89|0
1639136400000|2021-12-10 11:40:00|90.51|88.11|90.94|88.54|91.16|88.76|90.51|88.11|0
1639136700000|2021-12-10 11:45:00|91.01|88.61|91.23|88.83|91.23|88.83|90.72|88.32|0
1639137000000|2021-12-10 11:50:00|91.19|88.79|90.22|87.82|91.45|89.05|90.15|87.75|0
1639137300000|2021-12-10 11:55:00|90.11|87.71|89.71|87.31|90.29|87.89|89.71|87.31|0
1639137600000|2021-12-10 12:00:00|89.64|87.24|89.35|86.95|89.86|87.46|89.28|86.88|0
1639137900000|2021-12-10 12:05:00|89.32|86.92|88.92|86.52|89.35|86.95|88.92|86.52|0
1639138200000|2021-12-10 12:10:00|88.95|86.55|88.56|86.16|89.06|86.66|88.49|86.09|0
1639138500000|2021-12-10 12:15:00|88.59|86.19|88.56|86.16|88.7|86.3|88.27|85.87|0
1639138800000|2021-12-10 12:20:00|88.49|86.09|89.06|86.66|89.13|86.73|88.49|86.09|0
1639139100000|2021-12-10 12:25:00|88.99|86.59|89.13|86.73|89.2|86.8|88.77|86.37|0
1639139400000|2021-12-10 12:30:00|89.16|86.76|88.63|86.23|89.2|86.8|88.59|86.19|0
1639139700000|2021-12-10 12:35:00|88.55|86.15|88.7|86.3|88.77|86.37|88.48|86.08|0
1639140000000|2021-12-10 12:40:00|88.66|86.26|88.41|86.01|88.7|86.3|88.41|86.01|0
1639140300000|2021-12-10 12:45:00|88.34|85.94|88.19|85.79|88.34|85.94|87.94|85.54|0
1639140600000|2021-12-10 12:50:00|88.26|85.86|88.33|85.93|88.33|85.93|88.12|85.72|0
1639140900000|2021-12-10 12:55:00|88.3|85.9|88.26|85.86|88.33|85.93|88.12|85.72|0
1639141200000|2021-12-10 13:00:00|88.22|85.82|88.12|85.72|88.33|85.93|87.9|85.5|0
1639141500000|2021-12-10 13:05:00|88.15|85.75|88.04|85.64|88.19|85.79|87.9|85.5|0
1639141800000|2021-12-10 13:10:00|88.11|85.71|88.04|85.64|88.11|85.71|87.76|85.36|0
1639142100000|2021-12-10 13:15:00|88.11|85.71|89.54|87.14|89.54|87.14|88.11|85.71|0
1639142400000|2021-12-10 13:20:00|89.62|87.22|88.54|86.14|89.62|87.22|88.39|85.99|0
1639142700000|2021-12-10 13:25:00|88.61|86.21|88.57|86.17|88.9|86.5|88.46|86.06|0
1639143000000|2021-12-10 13:30:00|88.5|86.1|90.65|88.25|92.61|90.21|88.39|85.99|0
1639143300000|2021-12-10 13:35:00|91.09|88.69|91.47|89.07|93.59|91.19|90.46|88.06|0
1639143600000|2021-12-10 13:40:00|91.55|89.15|91.62|89.22|92.29|89.89|90.81|88.41|0
1639143900000|2021-12-10 13:45:00|91.47|89.07|90.88|88.48|91.69|89.29|90.44|88.04|0
1639144200000|2021-12-10 13:50:00|90.81|88.41|90.58|88.18|91.25|88.85|90.36|87.96|0
1639144500000|2021-12-10 13:55:00|90.51|88.11|90.88|88.48|91.1|88.7|90.44|88.04|0
1639144800000|2021-12-10 14:00:00|91.02|88.62|90.88|88.48|91.32|88.92|90.8|88.4|0
1639145100000|2021-12-10 14:05:00|90.8|88.4|90.07|87.67|91.02|88.62|90.07|87.67|0
1639145400000|2021-12-10 14:10:00|90.14|87.74|90.5|88.1|90.65|88.25|89.99|87.59|0
1639145700000|2021-12-10 14:15:00|90.58|88.18|90.28|87.88|90.58|88.18|90.06|87.66|0
1639146000000|2021-12-10 14:20:00|90.21|87.81|90.5|88.1|90.65|88.25|89.92|87.52|0
1639146300000|2021-12-10 14:25:00|90.43|88.03|89.4|87|90.5|88.1|89.26|86.86|0
1639146600000|2021-12-10 14:30:00|89.62|87.22|89.39|86.99|90.72|88.32|87.58|85.18|0
1639146900000|2021-12-10 14:35:00|89.54|87.14|90.27|87.87|90.71|88.31|88.45|86.05|0
1639147200000|2021-12-10 14:40:00|90.2|87.8|88.3|85.9|90.71|88.31|88.08|85.68|0
1639147500000|2021-12-10 14:45:00|88.52|86.12|86.5|84.1|88.95|86.55|86.29|83.89|0
1639147800000|2021-12-10 14:50:00|86.57|84.17|87.14|84.74|87.97|85.57|86.22|83.82|0
1639148100000|2021-12-10 14:55:00|87.36|84.96|87|84.6|87.36|84.96|85.29|82.89|0
1639148400000|2021-12-10 15:00:00|86.89|84.49|87|84.6|88.94|86.54|86.75|84.35|0
1639148700000|2021-12-10 15:05:00|86.93|84.53|88.14|85.74|88.58|86.18|86.71|84.31|0
1639149000000|2021-12-10 15:10:00|88.5|86.1|87.64|85.24|88.5|86.1|86.71|84.31|0
1639149300000|2021-12-10 15:15:00|87.57|85.17|89.88|87.48|90.25|87.85|87.21|84.81|0
1639149600000|2021-12-10 15:20:00|89.95|87.55|89.37|86.97|90.21|87.81|89.08|86.68|0
1639149900000|2021-12-10 15:25:00|89.22|86.82|89.95|87.55|89.95|87.55|88.71|86.31|0
1639150200000|2021-12-10 15:30:00|90.02|87.62|86.92|84.52|90.32|87.92|86.49|84.09|0
1639150500000|2021-12-10 15:35:00|86.84|84.44|87.27|84.87|87.56|85.16|85.22|82.82|0
1639150800000|2021-12-10 15:40:00|87.13|84.73|86.98|84.58|87.56|85.16|86.52|84.12|0
1639151100000|2021-12-10 15:45:00|86.84|84.44|85.43|83.03|87.13|84.73|85.43|83.03|0
1639151400000|2021-12-10 15:50:00|85.57|83.17|86.34|83.94|86.7|84.3|85.29|82.89|0
1639151700000|2021-12-10 15:55:00|86.41|84.01|87.05|84.65|87.19|84.79|85.99|83.59|0
1639152000000|2021-12-10 16:00:00|87.12|84.72|85.56|83.16|87.34|84.94|85.56|83.16|0
1639152300000|2021-12-10 16:05:00|85.64|83.24|84.79|82.39|87.26|84.86|82.82|80.42|0
1639152600000|2021-12-10 16:10:00|85|82.6|85.83|83.43|85.83|83.43|84.51|82.11|0
1639152900000|2021-12-10 16:15:00|85.48|83.08|86.53|84.13|87.03|84.63|85.2|82.8|0
1639153200000|2021-12-10 16:20:00|86.39|83.99|86.17|83.77|86.81|84.41|85.19|82.79|0
1639153500000|2021-12-10 16:25:00|85.82|83.42|87.95|85.55|87.95|85.55|85.82|83.42|0
1639153800000|2021-12-10 16:30:00|87.84|85.44|85.96|83.56|87.95|85.55|85.68|83.28|0
1639154100000|2021-12-10 16:35:00|85.89|83.49|86.45|84.05|86.95|84.55|85.54|83.14|0
1639154400000|2021-12-10 16:40:00|86.38|83.98|88.09|85.69|88.16|85.76|86.1|83.7|0
1639154700000|2021-12-10 16:45:00|88.16|85.76|88.96|86.56|89.25|86.85|88.16|85.76|0
1639155000000|2021-12-10 16:50:00|88.74|86.34|88.23|85.83|89.39|86.99|88.09|85.69|0
1639155300000|2021-12-10 16:55:00|88.38|85.98|88.74|86.34|88.88|86.48|87.87|85.47|0
1639155600000|2021-12-10 17:00:00|88.95|86.55|88.23|85.83|88.95|86.55|87.8|85.4|0
1639155900000|2021-12-10 17:05:00|88.45|86.05|87.39|84.99|89.29|86.89|87.35|84.95|0
1639156200000|2021-12-10 17:10:00|87.57|85.17|87.53|85.13|88.18|85.78|87.32|84.92|0
1639156500000|2021-12-10 17:15:00|87.6|85.2|86.74|84.34|87.89|85.49|86.6|84.2|0
1639156800000|2021-12-10 17:20:00|87.03|84.63|87.6|85.2|87.6|85.2|86.46|84.06|0
1639157100000|2021-12-10 17:25:00|87.53|85.13|87.06|84.66|88.1|85.7|86.95|84.55|0
1639157400000|2021-12-10 17:30:00|87.1|84.7|86.03|83.63|87.31|84.91|85.81|83.41|0
1639157700000|2021-12-10 17:35:00|86.1|83.7|85.6|83.2|86.45|84.05|85.32|82.92|0
1639158000000|2021-12-10 17:40:00|85.53|83.13|85.74|83.34|86.1|83.7|85.39|82.99|0
1639158300000|2021-12-10 17:45:00|85.67|83.27|87.09|84.69|87.16|84.76|85.39|82.99|0
1639158600000|2021-12-10 17:50:00|86.95|84.55|87.45|85.05|87.45|85.05|86.95|84.55|0
1639158900000|2021-12-10 17:55:00|87.38|84.98|87.95|85.55|87.95|85.55|87.16|84.76|0
1639159200000|2021-12-10 18:00:00|87.88|85.48|88.81|86.41|89.03|86.63|87.37|84.97|0
1639159500000|2021-12-10 18:05:00|88.85|86.45|89.18|86.78|89.47|87.07|88.45|86.05|0
1639159800000|2021-12-10 18:10:00|89.25|86.85|89.1|86.7|89.47|87.07|88.77|86.37|0
1639160100000|2021-12-10 18:15:00|89.03|86.63|89.39|86.99|89.47|87.07|88.74|86.34|0
1639160400000|2021-12-10 18:20:00|89.32|86.92|88.52|86.12|89.32|86.92|88.41|86.01|0
1639160700000|2021-12-10 18:25:00|88.59|86.19|89.02|86.62|89.17|86.77|88.37|85.97|0
1639161000000|2021-12-10 18:30:00|88.95|86.55|88.73|86.33|89.17|86.77|88.44|86.04|0
1639161300000|2021-12-10 18:35:00|88.81|86.41|88.44|86.04|88.88|86.48|87.94|85.54|0
1639161600000|2021-12-10 18:40:00|88.37|85.97|88.37|85.97|88.51|86.11|88.08|85.68|0
1639161900000|2021-12-10 18:45:00|88.44|86.04|87.93|85.53|88.51|86.11|87.79|85.39|0
1639162200000|2021-12-10 18:50:00|87.86|85.46|88.65|86.25|88.73|86.33|87.79|85.39|0
1639162500000|2021-12-10 18:55:00|88.58|86.18|89.09|86.69|89.23|86.83|88.44|86.04|0
1639162800000|2021-12-10 19:00:00|89.16|86.76|88.72|86.32|89.38|86.98|88.43|86.03|0
1639163100000|2021-12-10 19:05:00|88.8|86.4|88.5|86.1|89.01|86.61|88.36|85.96|0
1639163400000|2021-12-10 19:10:00|88.58|86.18|88.86|86.46|89.01|86.61|88.36|85.96|0
1639163700000|2021-12-10 19:15:00|88.94|86.54|89.37|86.97|89.37|86.97|88.57|86.17|0
1639164000000|2021-12-10 19:20:00|89.3|86.9|89.52|87.12|89.66|87.26|89.3|86.9|0
1639164300000|2021-12-10 19:25:00|89.44|87.04|89.52|87.12|89.66|87.26|89.01|86.61|0
1639164600000|2021-12-10 19:30:00|89.59|87.19|88.42|86.02|89.95|87.55|88.17|85.77|0
1639164900000|2021-12-10 19:35:00|88.64|86.24|88.71|86.31|89|86.6|88.28|85.88|0
1639165200000|2021-12-10 19:40:00|88.86|86.46|88.49|86.09|88.93|86.53|88.49|86.09|0
1639165500000|2021-12-10 19:45:00|88.64|86.24|88.56|86.16|88.86|86.46|88.27|85.87|0
1639165800000|2021-12-10 19:50:00|88.42|86.02|87.62|85.22|88.64|86.24|87.62|85.22|0
1639166100000|2021-12-10 19:55:00|87.7|85.3|87.26|84.86|88.06|85.66|86.98|84.58|0
1639166400000|2021-12-10 20:00:00|87.15|84.75|86.76|84.36|87.84|85.44|86.69|84.29|0
1639166700000|2021-12-10 20:05:00|86.83|84.43|88.12|85.72|88.41|86.01|86.62|84.22|0
1639167000000|2021-12-10 20:10:00|88.05|85.65|88.27|85.87|88.56|86.16|87.91|85.51|0
1639167300000|2021-12-10 20:15:00|88.34|85.94|88.84|86.44|88.84|86.44|88.05|85.65|0
1639167600000|2021-12-10 20:20:00|88.77|86.37|89.64|87.24|89.94|87.54|88.7|86.3|0
1639167900000|2021-12-10 20:25:00|89.72|87.32|89.64|87.24|89.86|87.46|89.35|86.95|0
1639168200000|2021-12-10 20:30:00|89.71|87.31|90.96|88.56|90.96|88.56|89.64|87.24|0
1639168500000|2021-12-10 20:35:00|90.89|88.49|90.74|88.34|91.11|88.71|90.37|87.97|0
1639168800000|2021-12-10 20:40:00|90.67|88.27|91.11|88.71|91.18|88.78|90.67|88.27|0
1639169100000|2021-12-10 20:45:00|91.18|88.78|90.94|88.54|92.46|90.06|89.55|87.15|0
1639169400000|2021-12-10 20:50:00|90.9|88.5|91.45|89.05|92.05|89.65|90.9|88.5|0
1639169700000|2021-12-10 20:55:00|91.53|89.13|92.2|89.8|92.87|90.47|91.16|88.76|0
1639170000000|2021-12-10 21:00:00|92.5|90.1|92.49|90.09|92.64|90.24|91.71|89.31|0
1639170300000|2021-12-10 21:05:00|92.57|90.17|92.6|90.2|92.72|90.32|92.27|89.87|0
1639170600000|2021-12-10 21:10:00|92.49|90.09|92.49|90.09|92.57|90.17|92.49|90.09|0
1639382700000|2021-12-13 08:05:00|96.43|94.03|95.74|93.34|96.66|94.26|95.74|93.34|0
1639383000000|2021-12-13 08:10:00|95.81|93.41|96.42|94.02|96.77|94.37|95.81|93.41|0
1639383300000|2021-12-13 08:15:00|96.58|94.18|97.19|94.79|97.23|94.83|96.27|93.87|0
1639383600000|2021-12-13 08:20:00|97.23|94.83|97.65|95.25|97.81|95.41|96.96|94.56|0
1639383900000|2021-12-13 08:25:00|97.58|95.18|97.5|95.1|97.65|95.25|97.19|94.79|0
1639384200000|2021-12-13 08:30:00|97.42|95.02|97.96|95.56|98.12|95.72|97.11|94.71|0
1639384500000|2021-12-13 08:35:00|98.12|95.72|98.11|95.71|98.19|95.79|97.8|95.4|0
1639384800000|2021-12-13 08:40:00|97.96|95.56|97.88|95.48|98.11|95.71|97.69|95.29|0
1639385100000|2021-12-13 08:45:00|97.92|95.52|98.03|95.63|98.11|95.71|97.84|95.44|0
1639385400000|2021-12-13 08:50:00|97.96|95.56|98.19|95.79|98.5|96.1|97.8|95.4|0
1639385700000|2021-12-13 08:55:00|98.11|95.71|97.41|95.01|98.11|95.71|97.37|94.97|0
1639386000000|2021-12-13 09:00:00|97.29|94.89|98.18|95.78|98.18|95.78|97.1|94.7|0
1639386300000|2021-12-13 09:05:00|98.14|95.74|97.83|95.43|98.3|95.9|97.72|95.32|0
1639386600000|2021-12-13 09:10:00|97.79|95.39|98.84|96.44|98.96|96.56|97.79|95.39|0
1639386900000|2021-12-13 09:15:00|98.88|96.48|99.04|96.64|99.19|96.79|98.88|96.48|0
1639387200000|2021-12-13 09:20:00|98.99|96.59|99.11|96.71|99.27|96.87|98.88|96.48|0
1639387500000|2021-12-13 09:25:00|99.03|96.63|99.11|96.71|99.11|96.71|98.88|96.48|0
1639387800000|2021-12-13 09:30:00|99.19|96.79|99.19|96.79|99.62|97.22|99.11|96.71|0
1639388100000|2021-12-13 09:35:00|99.22|96.82|98.87|96.47|99.34|96.94|98.87|96.47|0
1639388400000|2021-12-13 09:40:00|98.83|96.43|98.79|96.39|99.03|96.63|98.79|96.39|0
1639388700000|2021-12-13 09:45:00|98.87|96.47|98.95|96.55|99.03|96.63|98.6|96.2|0
1639389000000|2021-12-13 09:50:00|98.91|96.51|98.71|96.31|98.95|96.55|98.48|96.08|0
1639389300000|2021-12-13 09:55:00|98.63|96.23|98.75|96.35|98.79|96.39|98.4|96|0
1639389600000|2021-12-13 10:00:00|98.79|96.39|99.02|96.62|99.18|96.78|98.75|96.35|0
1639389900000|2021-12-13 10:05:00|99.06|96.66|98.63|96.23|99.1|96.7|98.55|96.15|0
1639390200000|2021-12-13 10:10:00|98.55|96.15|98.08|95.68|98.63|96.23|97.93|95.53|0
1639390500000|2021-12-13 10:15:00|98|95.6|97.65|95.25|98|95.6|97.54|95.14|0
1639390800000|2021-12-13 10:20:00|97.73|95.33|97.77|95.37|98.08|95.68|97.69|95.29|0
1639391100000|2021-12-13 10:25:00|97.57|95.17|97.92|95.52|97.92|95.52|97.19|94.79|0
1639391400000|2021-12-13 10:30:00|98|95.6|97.77|95.37|98|95.6|97.77|95.37|0
1639391700000|2021-12-13 10:35:00|97.69|95.29|98.23|95.83|98.31|95.91|97.69|95.29|0
1639392000000|2021-12-13 10:40:00|98.31|95.91|98.62|96.22|98.7|96.3|98.23|95.83|0
1639392300000|2021-12-13 10:45:00|98.69|96.29|98.61|96.21|98.77|96.37|98.54|96.14|0
1639392600000|2021-12-13 10:50:00|98.69|96.29|98.22|95.82|98.69|96.29|98.07|95.67|0
1639392900000|2021-12-13 10:55:00|98.15|95.75|98.3|95.9|98.3|95.9|97.91|95.51|0
1639393200000|2021-12-13 11:00:00|98.38|95.98|98.84|96.44|98.92|96.52|98.3|95.9|0
1639393500000|2021-12-13 11:05:00|98.92|96.52|98.84|96.44|99.08|96.68|98.76|96.36|0
1639393800000|2021-12-13 11:10:00|98.92|96.52|99.39|96.99|99.7|97.3|98.84|96.44|0
1639394100000|2021-12-13 11:15:00|99.31|96.91|98.99|96.59|99.47|97.07|98.99|96.59|0
1639394400000|2021-12-13 11:20:00|98.92|96.52|98.91|96.51|99.15|96.75|98.76|96.36|0
1639394700000|2021-12-13 11:25:00|98.84|96.44|98.68|96.28|98.99|96.59|98.68|96.28|0
1639395000000|2021-12-13 11:30:00|98.6|96.2|98.44|96.04|98.68|96.28|98.44|96.04|0
1639395300000|2021-12-13 11:35:00|98.48|96.08|98.6|96.2|98.68|96.28|97.39|94.99|0
1639395600000|2021-12-13 11:40:00|98.52|96.12|97.97|95.57|98.99|96.59|97.97|95.57|0
1639395900000|2021-12-13 11:45:00|97.93|95.53|97.43|95.03|97.97|95.57|97.2|94.8|0
1639396200000|2021-12-13 11:50:00|97.51|95.11|97.66|95.26|97.97|95.57|97.43|95.03|0
1639396500000|2021-12-13 11:55:00|97.74|95.34|97.97|95.57|98.05|95.65|97.74|95.34|0
1639396800000|2021-12-13 12:00:00|97.5|95.1|96.96|94.56|97.5|95.1|96.58|94.18|0
1639397100000|2021-12-13 12:05:00|97.04|94.64|97.23|94.83|97.35|94.95|96.88|94.48|0
1639397400000|2021-12-13 12:10:00|97.19|94.79|97.04|94.64|97.27|94.87|96.96|94.56|0
1639397700000|2021-12-13 12:15:00|97.07|94.67|96.5|94.1|97.19|94.79|96.5|94.1|0
1639398000000|2021-12-13 12:20:00|96.42|94.02|97.5|95.1|97.65|95.25|96.42|94.02|0
1639398300000|2021-12-13 12:25:00|97.57|95.17|96.88|94.48|97.65|95.25|96.8|94.4|0
1639398600000|2021-12-13 12:30:00|96.8|94.4|96.95|94.55|97.11|94.71|96.72|94.32|0
1639398900000|2021-12-13 12:35:00|97.03|94.63|97.18|94.78|97.22|94.82|96.95|94.55|0
1639399200000|2021-12-13 12:40:00|97.1|94.7|97.33|94.93|97.33|94.93|96.87|94.47|0
1639399500000|2021-12-13 12:45:00|97.26|94.86|96.72|94.32|97.41|95.01|96.49|94.09|0
1639399800000|2021-12-13 12:50:00|96.79|94.39|96.41|94.01|96.95|94.55|96.41|94.01|0
1639400100000|2021-12-13 12:55:00|96.33|93.93|96.41|94.01|96.48|94.08|96.18|93.78|0
1639400400000|2021-12-13 13:00:00|96.48|94.08|95.63|93.23|96.79|94.39|95.63|93.23|0
1639400700000|2021-12-13 13:05:00|95.56|93.16|95.71|93.31|95.71|93.31|95.33|92.93|0
1639401000000|2021-12-13 13:10:00|95.78|93.38|96.24|93.84|96.24|93.84|95.78|93.38|0
1639401300000|2021-12-13 13:15:00|96.01|93.61|95.32|92.92|96.17|93.77|95.25|92.85|0
1639401600000|2021-12-13 13:20:00|95.4|93|95.78|93.38|95.78|93.38|95.24|92.84|0
1639401900000|2021-12-13 13:25:00|95.74|93.34|96.01|93.61|96.01|93.61|95.74|93.34|0
1639402200000|2021-12-13 13:30:00|95.93|93.53|96.08|93.68|96.39|93.99|95.93|93.53|0
1639402500000|2021-12-13 13:35:00|96.16|93.76|96.31|93.91|96.31|93.91|96|93.6|0
1639402800000|2021-12-13 13:40:00|96.23|93.83|95.85|93.45|96.54|94.14|95.85|93.45|0
1639403100000|2021-12-13 13:45:00|95.92|93.52|95.69|93.29|95.92|93.52|95.46|93.06|0
1639403400000|2021-12-13 13:50:00|95.62|93.22|95.39|92.99|95.77|93.37|95.23|92.83|0
1639403700000|2021-12-13 13:55:00|95.23|92.83|95.16|92.76|95.46|93.06|95.16|92.76|0
1639404000000|2021-12-13 14:00:00|95.19|92.79|94.24|91.84|95.23|92.83|94.24|91.84|0
1639404300000|2021-12-13 14:05:00|94.32|91.92|95|92.6|95.08|92.68|94.32|91.92|0
1639404600000|2021-12-13 14:10:00|94.92|92.52|94.24|91.84|95.15|92.75|94.16|91.76|0
1639404900000|2021-12-13 14:15:00|94.31|91.91|93.94|91.54|94.54|92.14|93.94|91.54|0
1639405200000|2021-12-13 14:20:00|93.97|91.57|93.33|90.93|94.24|91.84|93.26|90.86|0
1639405500000|2021-12-13 14:25:00|93.29|90.89|91.69|89.29|93.29|90.89|91.69|89.29|0
1639405800000|2021-12-13 14:30:00|91.54|89.14|90.98|88.58|92.43|90.03|88.71|86.31|0
1639406100000|2021-12-13 14:35:00|90.62|88.22|89.59|87.19|92.39|89.99|89.37|86.97|0
1639406400000|2021-12-13 14:40:00|89.52|87.12|90.83|88.43|91.5|89.1|89.52|87.12|0
1639406700000|2021-12-13 14:45:00|90.39|87.99|89.15|86.75|90.76|88.36|88.79|86.39|0
1639407000000|2021-12-13 14:50:00|88.79|86.39|87.92|85.52|88.93|86.53|87.14|84.74|0
1639407300000|2021-12-13 14:55:00|87.64|85.24|88.07|85.67|89.33|86.93|87.56|85.16|0
1639407600000|2021-12-13 15:00:00|87.88|85.48|87.35|84.95|87.99|85.59|86.7|84.3|0
1639407900000|2021-12-13 15:05:00|87.42|85.02|87.99|85.59|88.5|86.1|87.2|84.8|0
1639408200000|2021-12-13 15:10:00|87.56|85.16|89.11|86.71|89.58|87.18|87.2|84.8|0
1639408500000|2021-12-13 15:15:00|89.14|86.74|88.64|86.24|89.73|87.33|88.56|86.16|0
1639408800000|2021-12-13 15:20:00|88.85|86.45|86.41|84.01|89|86.6|86.06|83.66|0
1639409100000|2021-12-13 15:25:00|86.34|83.94|85.21|82.81|86.7|84.3|84.09|81.69|0
1639409400000|2021-12-13 15:30:00|85.14|82.74|86.11|83.71|86.11|83.71|82.06|79.66|0
1639409700000|2021-12-13 15:35:00|86.42|84.02|85.98|83.58|88.39|85.99|85.91|83.51|0
1639410000000|2021-12-13 15:40:00|86.01|83.61|85.62|83.22|86.68|84.28|85.27|82.87|0
1639410300000|2021-12-13 15:45:00|85.84|83.44|87.25|84.85|87.54|85.14|85.84|83.44|0
1639410600000|2021-12-13 15:50:00|87.46|85.06|86.54|84.14|88.04|85.64|86.33|83.93|0
1639410900000|2021-12-13 15:55:00|86.61|84.21|86.18|83.78|86.68|84.28|85.48|83.08|0
1639411200000|2021-12-13 16:00:00|85.97|83.57|84.64|82.24|86.68|84.28|84.22|81.82|0
1639411500000|2021-12-13 16:05:00|84.78|82.38|85.55|83.15|86.18|83.78|84.64|82.24|0
1639411800000|2021-12-13 16:10:00|85.48|83.08|84.64|82.24|86.11|83.71|84.11|81.71|0
1639412100000|2021-12-13 16:15:00|84.84|82.44|84.04|81.64|85.4|83|83.73|81.33|0
1639412400000|2021-12-13 16:20:00|84.15|81.75|83.59|81.19|84.56|82.16|83.59|81.19|0
1639412700000|2021-12-13 16:25:00|83.66|81.26|85.22|82.82|85.64|83.24|82.58|80.18|0
1639413000000|2021-12-13 16:30:00|85.01|82.61|85.85|83.45|86.34|83.94|84.67|82.27|0
1639413300000|2021-12-13 16:35:00|85.78|83.38|85.71|83.31|86.69|84.29|85.5|83.1|0
1639413600000|2021-12-13 16:40:00|86.13|83.73|86.13|83.73|86.83|84.43|85.92|83.52|0
1639413900000|2021-12-13 16:45:00|86.2|83.8|85.42|83.02|86.62|84.22|85.42|83.02|0
1639414200000|2021-12-13 16:50:00|85.49|83.09|84.87|82.47|85.74|83.34|84.66|82.26|0
1639414500000|2021-12-13 16:55:00|84.94|82.54|86.26|83.86|86.4|84|84.66|82.26|0
1639414800000|2021-12-13 17:00:00|85.98|83.58|86.05|83.65|86.12|83.72|84.66|82.26|0
1639415100000|2021-12-13 17:05:00|86.12|83.72|87.32|84.92|87.46|85.06|85.7|83.3|0
1639415400000|2021-12-13 17:10:00|87.25|84.85|87.6|85.2|87.96|85.56|86.96|84.56|0
1639415700000|2021-12-13 17:15:00|87.67|85.27|86.89|84.49|87.67|85.27|86.82|84.42|0
1639416000000|2021-12-13 17:20:00|86.82|84.42|87.38|84.98|87.46|85.06|86.82|84.42|0
1639416300000|2021-12-13 17:25:00|87.53|85.13|87.74|85.34|87.88|85.48|87.31|84.91|0
1639416600000|2021-12-13 17:30:00|87.6|85.2|87.52|85.12|87.95|85.55|87.31|84.91|0
1639416900000|2021-12-13 17:35:00|87.45|85.05|86.8|84.4|89.13|86.73|85.46|83.06|0
1639417200000|2021-12-13 17:40:00|86.87|84.47|86.72|84.32|86.87|84.47|86.3|83.9|0
1639417500000|2021-12-13 17:45:00|86.51|84.11|85.45|83.05|86.58|84.18|85.45|83.05|0
1639417800000|2021-12-13 17:50:00|85.52|83.12|84.82|82.42|85.73|83.33|84.68|82.28|0
1639418100000|2021-12-13 17:55:00|84.89|82.49|85.24|82.84|85.45|83.05|84.54|82.14|0
1639418400000|2021-12-13 18:00:00|85.38|82.98|85.73|83.33|86.29|83.89|84.75|82.35|0
1639418700000|2021-12-13 18:05:00|85.8|83.4|85.37|82.97|86.01|83.61|85.37|82.97|0
1639419000000|2021-12-13 18:10:00|85.45|83.05|85.44|83.04|85.66|83.26|85.09|82.69|0
1639419300000|2021-12-13 18:15:00|85.3|82.9|85.51|83.11|85.65|83.25|84.81|82.41|0
1639419600000|2021-12-13 18:20:00|85.65|83.25|85.3|82.9|85.72|83.32|84.88|82.48|0
1639419900000|2021-12-13 18:25:00|85.23|82.83|85.16|82.76|85.37|82.97|84.81|82.41|0
1639420200000|2021-12-13 18:30:00|85.51|83.11|84.39|81.99|85.51|83.11|83.9|81.5|0
1639420500000|2021-12-13 18:35:00|84.32|81.92|84.11|81.71|84.74|82.34|84.04|81.64|0
1639420800000|2021-12-13 18:40:00|84.18|81.78|85.43|83.03|85.64|83.24|84.11|81.71|0
1639421100000|2021-12-13 18:45:00|85.36|82.96|84.66|82.26|85.36|82.96|84.66|82.26|0
1639421400000|2021-12-13 18:50:00|84.73|82.33|86.06|83.66|86.13|83.73|84.73|82.33|0
1639421700000|2021-12-13 18:55:00|85.92|83.52|85.92|83.52|86.2|83.8|85.57|83.17|0
1639422000000|2021-12-13 19:00:00|85.78|83.38|85.5|83.1|85.92|83.52|84.94|82.54|0
1639422300000|2021-12-13 19:05:00|85.57|83.17|86.2|83.8|86.2|83.8|85.36|82.96|0
1639422600000|2021-12-13 19:10:00|86.13|83.73|86.13|83.73|86.55|84.15|86.06|83.66|0
1639422900000|2021-12-13 19:15:00|86.2|83.8|86.13|83.73|86.2|83.8|85.85|83.45|0
1639423200000|2021-12-13 19:20:00|86.2|83.8|87.19|84.79|87.33|84.93|86.13|83.73|0
1639423500000|2021-12-13 19:25:00|87.12|84.72|86.48|84.08|87.26|84.86|86.05|83.65|0
1639423800000|2021-12-13 19:30:00|86.41|84.01|86.76|84.36|86.76|84.36|85.77|83.37|0
1639424100000|2021-12-13 19:35:00|86.72|84.32|86.4|84|86.83|84.43|86.19|83.79|0
1639424400000|2021-12-13 19:40:00|86.47|84.07|86.26|83.86|86.69|84.29|86.22|83.82|0
1639424700000|2021-12-13 19:45:00|86.33|83.93|85.98|83.58|86.47|84.07|85.83|83.43|0
1639425000000|2021-12-13 19:50:00|86.05|83.65|86.54|84.14|86.54|84.14|85.98|83.58|0
1639425300000|2021-12-13 19:55:00|86.61|84.21|87.11|84.71|87.11|84.71|86.47|84.07|0
1639425600000|2021-12-13 20:00:00|87.03|84.63|87.96|85.56|87.96|85.56|87.03|84.63|0
1639425900000|2021-12-13 20:05:00|87.82|85.42|86.53|84.13|88.18|85.78|86.46|84.06|0
1639426200000|2021-12-13 20:10:00|86.46|84.06|87.46|85.06|87.6|85.2|86.32|83.92|0
1639426500000|2021-12-13 20:15:00|87.53|85.13|86.74|84.34|87.89|85.49|86.46|84.06|0
1639426800000|2021-12-13 20:20:00|86.81|84.41|86.96|84.56|87.1|84.7|86.11|83.71|0
1639427100000|2021-12-13 20:25:00|87.03|84.63|86.03|83.63|87.17|84.77|85.96|83.56|0
1639427400000|2021-12-13 20:30:00|85.96|83.56|87.17|84.77|87.17|84.77|85.96|83.56|0
1639427700000|2021-12-13 20:35:00|87.09|84.69|87.23|84.83|88.02|85.62|86.95|84.55|0
1639428000000|2021-12-13 20:40:00|87.09|84.69|86.66|84.26|87.88|85.48|86.66|84.26|0
1639428300000|2021-12-13 20:45:00|86.81|84.41|85.82|83.42|87.45|85.05|85.82|83.42|0
1639428600000|2021-12-13 20:50:00|85.32|82.92|83.71|81.31|85.55|83.15|83.71|81.31|0
1639428900000|2021-12-13 20:55:00|83.57|81.17|82.82|80.42|84.06|81.66|82.34|79.94|0
1639429200000|2021-12-13 21:00:00|83.43|81.03|83.37|80.97|83.44|81.04|82|79.6|0
1639429500000|2021-12-13 21:05:00|83.3|80.9|83.78|81.38|83.78|81.38|82.89|80.49|0
1639429800000|2021-12-13 21:10:00|83.71|81.31|84.12|81.72|84.33|81.93|83.43|81.03|0
1639430100000|2021-12-13 21:15:00|84.22|81.42|84.32|81.52|84.35|81.55|83.77|80.97|0
1639430400000|2021-12-13 21:20:00|84.11|81.31|83.77|80.97|84.39|81.59|83.77|80.97|0
1639430700000|2021-12-13 21:25:00|83.84|81.04|83.9|81.1|84.11|81.31|83.63|80.83|0
1639431000000|2021-12-13 21:30:00|83.97|81.17|83.9|81.1|84.25|81.45|83.9|81.1|0
1639431300000|2021-12-13 21:35:00|83.83|81.03|84.38|81.58|84.38|81.58|83.83|81.03|0
1639431600000|2021-12-13 21:40:00|84.45|81.65|84.38|81.58|84.52|81.72|84.31|81.51|0
1639431900000|2021-12-13 21:45:00|84.52|81.72|85.14|82.34|85.21|82.41|84.52|81.72|0
1639432200000|2021-12-13 21:50:00|85.21|82.41|84.86|82.06|85.21|82.41|84.52|81.72|0
1639432500000|2021-12-13 21:55:00|84.93|82.13|84.7|81.9|84.93|82.13|84.58|81.78|0
1639432800000|2021-12-13 22:00:00|84.69|81.89|84.69|81.89|84.71|81.91|84.69|81.89|0
1639433100000|2021-12-13 22:05:00|84.68|81.88|84.56|81.76|84.68|81.88|84.48|81.68|0
1639433400000|2021-12-13 22:10:00|84.57|81.77|84.68|81.88|84.69|81.89|84.52|81.72|0
1639433700000|2021-12-13 22:15:00|84.7|81.9|84.65|81.85|84.7|81.9|84.65|81.85|0
1639434000000|2021-12-13 22:20:00|84.59|81.79|84.63|81.83|84.63|81.83|84.58|81.78|0
1639434300000|2021-12-13 22:25:00|84.64|81.84|84.65|81.85|84.68|81.88|84.64|81.84|0
1639434600000|2021-12-13 22:30:00|84.58|81.78|84.62|81.82|84.64|81.84|84.56|81.76|0
1639434900000|2021-12-13 22:35:00|84.61|81.81|84.39|81.59|84.61|81.81|84.32|81.52|0
1639435200000|2021-12-13 22:40:00|84.36|81.56|84.4|81.6|84.42|81.62|84.26|81.46|0
1639435500000|2021-12-13 22:45:00|84.41|81.61|84.48|81.68|84.5|81.7|84.33|81.53|0
1639435800000|2021-12-13 22:50:00|84.47|81.67|84.39|81.59|84.47|81.67|84.39|81.59|0
1639436100000|2021-12-13 22:55:00|84.42|81.62|84.4|81.6|84.52|81.72|84.39|81.59|0
1639436400000|2021-12-13 23:00:00|84.38|81.58|85.26|82.46|85.33|82.53|84.38|81.58|0
1639436700000|2021-12-13 23:05:00|85.4|82.6|85.4|82.6|85.47|82.67|85.29|82.49|0
1639437000000|2021-12-13 23:10:00|85.36|82.56|84.98|82.18|85.47|82.67|84.84|82.04|0
1639437300000|2021-12-13 23:15:00|84.91|82.11|84.97|82.17|85.08|82.28|84.56|81.76|0
1639437600000|2021-12-13 23:20:00|85.04|82.24|84.83|82.03|85.11|82.31|84.63|81.83|0
1639437900000|2021-12-13 23:25:00|84.76|81.96|84.24|81.44|85.18|82.38|84.07|81.27|0
1639438200000|2021-12-13 23:30:00|84.1|81.3|84.9|82.1|84.97|82.17|84.1|81.3|0
1639438500000|2021-12-13 23:35:00|85.04|82.24|84.97|82.17|85.32|82.52|84.9|82.1|0
1639438800000|2021-12-13 23:40:00|84.9|82.1|85.24|82.44|85.32|82.52|84.9|82.1|0
1639439100000|2021-12-13 23:45:00|85.31|82.51|84.96|82.16|85.38|82.58|84.9|82.1|0
1639439400000|2021-12-13 23:50:00|85|82.2|84.96|82.16|85.03|82.23|84.69|81.89|0
1639439700000|2021-12-13 23:55:00|84.89|82.09|85.03|82.23|85.03|82.23|84.75|81.95|0
1639440000000|2021-12-14 00:00:00|84.96|82.16|85.62|82.82|85.8|83|84.96|82.16|0
1639440300000|2021-12-14 00:05:00|85.66|82.86|85.8|83|85.8|83|85.48|82.68|0
1639440600000|2021-12-14 00:10:00|85.87|83.07|85.65|82.85|86.15|83.35|85.58|82.78|0
1639440900000|2021-12-14 00:15:00|85.79|82.99|86|83.2|86.14|83.34|85.65|82.85|0
1639441200000|2021-12-14 00:20:00|85.93|83.13|85.93|83.13|86.21|83.41|85.79|82.99|0
1639441500000|2021-12-14 00:25:00|85.96|83.16|85.65|82.85|86.14|83.34|85.44|82.64|0
1639441800000|2021-12-14 00:30:00|85.68|82.88|85.93|83.13|86.07|83.27|85.47|82.67|0
1639442100000|2021-12-14 00:35:00|85.89|83.09|85.3|82.5|86|83.2|85.3|82.5|0
1639442400000|2021-12-14 00:40:00|85.23|82.43|85.71|82.91|85.78|82.98|85.23|82.43|0
1639442700000|2021-12-14 00:45:00|85.78|82.98|86.2|83.4|86.27|83.47|85.68|82.88|0
1639443000000|2021-12-14 00:50:00|86.17|83.37|86.13|83.33|86.27|83.47|85.85|83.05|0
1639443300000|2021-12-14 00:55:00|86.2|83.4|86.27|83.47|86.34|83.54|85.92|83.12|0
1639443600000|2021-12-14 01:00:00|86.34|83.54|85.99|83.19|86.41|83.61|85.99|83.19|0
1639443900000|2021-12-14 01:05:00|86.02|83.22|86.2|83.4|86.27|83.47|85.99|83.19|0
1639444200000|2021-12-14 01:10:00|86.23|83.43|86.05|83.25|86.34|83.54|86.05|83.25|0
1639444500000|2021-12-14 01:15:00|86.02|83.22|85.77|82.97|86.02|83.22|85.49|82.69|0
1639444800000|2021-12-14 01:20:00|85.74|82.94|85.07|82.27|85.74|82.94|85.07|82.27|0
1639445100000|2021-12-14 01:25:00|85.11|82.31|85.28|82.48|85.49|82.69|85.11|82.31|0
1639445400000|2021-12-14 01:30:00|85.31|82.51|86.26|83.46|86.33|83.53|85.21|82.41|0
1639445700000|2021-12-14 01:35:00|86.22|83.42|85.8|83|86.33|83.53|85.63|82.83|0
1639446000000|2021-12-14 01:40:00|85.77|82.97|85.14|82.34|85.91|83.11|85.03|82.23|0
1639446300000|2021-12-14 01:45:00|85.07|82.27|85.34|82.54|85.55|82.75|85.07|82.27|0
1639446600000|2021-12-14 01:50:00|85.41|82.61|85.48|82.68|85.62|82.82|85.2|82.4|0
1639446900000|2021-12-14 01:55:00|85.52|82.72|85.55|82.75|85.69|82.89|85.34|82.54|0
1639447200000|2021-12-14 02:00:00|85.48|82.68|85.55|82.75|85.83|83.03|85.27|82.47|0
1639447500000|2021-12-14 02:05:00|85.41|82.61|85.27|82.47|85.55|82.75|85.2|82.4|0
1639447800000|2021-12-14 02:10:00|85.3|82.5|85.48|82.68|85.48|82.68|85.2|82.4|0
1639448100000|2021-12-14 02:15:00|85.44|82.64|84.99|82.19|85.44|82.64|84.99|82.19|0
1639448400000|2021-12-14 02:20:00|85.06|82.26|85.37|82.57|85.47|82.67|85.06|82.26|0
1639448700000|2021-12-14 02:25:00|85.33|82.53|85.26|82.46|85.54|82.74|85.23|82.43|0
1639449000000|2021-12-14 02:30:00|85.19|82.39|85.61|82.81|85.61|82.81|84.98|82.18|0
1639449300000|2021-12-14 02:35:00|85.64|82.84|85.36|82.56|85.68|82.88|85.22|82.42|0
1639449600000|2021-12-14 02:40:00|85.33|82.53|85.75|82.95|85.75|82.95|85.33|82.53|0
1639449900000|2021-12-14 02:45:00|85.82|83.02|85.36|82.56|85.82|83.02|85.25|82.45|0
1639450200000|2021-12-14 02:50:00|85.32|82.52|84.97|82.17|85.32|82.52|84.91|82.11|0
1639450500000|2021-12-14 02:55:00|84.91|82.11|85.04|82.24|85.22|82.42|84.9|82.1|0
1639450800000|2021-12-14 03:00:00|85.08|82.28|85.32|82.52|85.35|82.55|85.08|82.28|0
1639451100000|2021-12-14 03:05:00|85.18|82.38|85.04|82.24|85.39|82.59|84.97|82.17|0
1639451400000|2021-12-14 03:10:00|84.97|82.17|85.53|82.73|85.53|82.73|84.97|82.17|0
1639451700000|2021-12-14 03:15:00|85.56|82.76|85.66|82.86|85.67|82.87|85.52|82.72|0
1639452000000|2021-12-14 03:20:00|85.63|82.83|85.7|82.9|85.73|82.93|85.52|82.72|0
1639452300000|2021-12-14 03:25:00|85.73|82.93|85.66|82.86|85.73|82.93|85.59|82.79|0
1639452600000|2021-12-14 03:30:00|85.59|82.79|85.31|82.51|85.62|82.82|85.24|82.44|0
1639452900000|2021-12-14 03:35:00|85.24|82.44|84.47|81.67|85.24|82.44|83.65|80.85|0
1639453200000|2021-12-14 03:40:00|84.41|81.61|84.68|81.88|84.75|81.95|84.13|81.33|0
1639453500000|2021-12-14 03:45:00|84.75|81.95|84.96|82.16|85.03|82.23|84.61|81.81|0
1639453800000|2021-12-14 03:50:00|85.03|82.23|85.27|82.47|85.58|82.78|84.96|82.16|0
1639454100000|2021-12-14 03:55:00|85.37|82.57|85.54|82.74|85.72|82.92|85.3|82.5|0
1639454400000|2021-12-14 04:00:00|85.58|82.78|85.72|82.92|85.79|82.99|85.51|82.71|0
1639454700000|2021-12-14 04:05:00|85.79|82.99|85.75|82.95|85.79|82.99|85.65|82.85|0
1639455000000|2021-12-14 04:10:00|85.72|82.92|85.58|82.78|85.79|82.99|85.51|82.71|0
1639455300000|2021-12-14 04:15:00|85.51|82.71|85.64|82.84|85.75|82.95|85.51|82.71|0
1639455600000|2021-12-14 04:20:00|85.61|82.81|85.43|82.63|85.64|82.84|85.43|82.63|0
1639455900000|2021-12-14 04:25:00|85.5|82.7|85.43|82.63|85.57|82.77|85.36|82.56|0
1639456200000|2021-12-14 04:30:00|85.36|82.56|85.43|82.63|85.5|82.7|85.22|82.42|0
1639456500000|2021-12-14 04:35:00|85.5|82.7|85.43|82.63|85.5|82.7|85.36|82.56|0
1639456800000|2021-12-14 04:40:00|85.46|82.66|85.57|82.77|85.57|82.77|85.39|82.59|0
1639457100000|2021-12-14 04:45:00|85.53|82.73|85.43|82.63|85.64|82.84|85.36|82.56|0
1639457400000|2021-12-14 04:50:00|85.46|82.66|84.94|82.14|85.53|82.73|84.94|82.14|0
1639457700000|2021-12-14 04:55:00|85.01|82.21|85.28|82.48|85.28|82.48|84.97|82.17|0
1639458000000|2021-12-14 05:00:00|85.21|82.41|85.35|82.55|85.42|82.62|85.07|82.27|0
1639458300000|2021-12-14 05:05:00|85.42|82.62|85.14|82.34|85.42|82.62|85.14|82.34|0
1639458600000|2021-12-14 05:10:00|85.21|82.41|85.14|82.34|85.35|82.55|85.14|82.34|0
1639458900000|2021-12-14 05:15:00|85.17|82.37|85|82.2|85.21|82.41|84.93|82.13|0
1639459200000|2021-12-14 05:20:00|85.07|82.27|84.86|82.06|85.14|82.34|84.86|82.06|0
1639459500000|2021-12-14 05:25:00|84.93|82.13|85.27|82.47|85.34|82.54|84.93|82.13|0
1639459800000|2021-12-14 05:30:00|85.2|82.4|85.34|82.54|85.55|82.75|84.99|82.19|0
1639460100000|2021-12-14 05:35:00|85.37|82.57|85.55|82.75|85.69|82.89|85.37|82.57|0
1639460400000|2021-12-14 05:40:00|85.48|82.68|85.27|82.47|85.69|82.89|85.27|82.47|0
1639460700000|2021-12-14 05:45:00|85.34|82.54|85.2|82.4|85.34|82.54|85.13|82.33|0
1639461000000|2021-12-14 05:50:00|85.23|82.43|84.85|82.05|85.27|82.47|84.85|82.05|0
1639461300000|2021-12-14 05:55:00|84.88|82.08|85.05|82.25|85.26|82.46|84.78|81.98|0
1639461600000|2021-12-14 06:00:00|85.12|82.32|85.12|82.32|85.19|82.39|84.78|81.98|0
1639461900000|2021-12-14 06:05:00|85.19|82.39|84.98|82.18|85.19|82.39|84.91|82.11|0
1639462200000|2021-12-14 06:10:00|85.01|82.21|84.77|81.97|85.01|82.21|84.42|81.62|0
1639462500000|2021-12-14 06:15:00|84.74|81.94|84.7|81.9|84.91|82.11|84.53|81.73|0
1639462800000|2021-12-14 06:20:00|84.73|81.93|85.26|82.46|85.33|82.53|84.73|81.93|0
1639463100000|2021-12-14 06:25:00|85.22|82.42|85.46|82.66|85.53|82.73|85.22|82.42|0
1639463400000|2021-12-14 06:30:00|85.5|82.7|85.6|82.8|85.67|82.87|85.32|82.52|0
1639463700000|2021-12-14 06:35:00|85.53|82.73|85.49|82.69|85.6|82.8|85.46|82.66|0
1639464000000|2021-12-14 06:40:00|85.53|82.73|85.6|82.8|85.6|82.8|85.46|82.66|0
1639464300000|2021-12-14 06:45:00|85.63|82.83|86.05|83.25|86.23|83.43|85.63|82.83|0
1639464600000|2021-12-14 06:50:00|86.09|83.29|86.08|83.28|86.19|83.39|86.01|83.21|0
1639464900000|2021-12-14 06:55:00|86.01|83.21|85.73|82.93|86.01|83.21|85.73|82.93|0
1639465200000|2021-12-14 07:00:00|85.87|83.07|85.94|83.14|86.01|83.21|85.59|82.79|0
1639465500000|2021-12-14 07:05:00|86.01|83.21|85.38|82.58|86.08|83.28|85.38|82.58|0
1639465800000|2021-12-14 07:10:00|85.41|82.61|86.01|83.21|86.08|83.28|85.27|82.47|0
1639466100000|2021-12-14 07:15:00|86.08|83.28|86.99|84.19|87.13|84.33|86.01|83.21|0
1639466400000|2021-12-14 07:20:00|87.06|84.26|86.67|83.87|87.13|84.33|86.57|83.77|0
1639466700000|2021-12-14 07:25:00|86.71|83.91|86.57|83.77|86.71|83.91|86.5|83.7|0
1639467000000|2021-12-14 07:30:00|86.64|83.84|86.56|83.76|86.85|84.05|86.5|83.7|0
1639467300000|2021-12-14 07:35:00|86.63|83.83|86.28|83.48|86.63|83.83|86.28|83.48|0
1639467600000|2021-12-14 07:40:00|86.31|83.51|86.7|83.9|86.98|84.18|86.31|83.51|0
1639467900000|2021-12-14 07:45:00|86.74|83.94|86.56|83.76|86.84|84.04|86.35|83.55|0
1639468200000|2021-12-14 07:50:00|86.63|83.83|86.91|84.11|87.05|84.25|86.63|83.83|0
1639468500000|2021-12-14 07:55:00|86.98|84.18|86.74|83.94|87.16|84.36|86.6|83.8|0
1639468800000|2021-12-14 08:00:00|86.88|84.08|87.73|84.93|87.87|85.07|86.88|84.08|0
1639469100000|2021-12-14 08:05:00|87.6|85.2|88.1|85.7|88.17|85.77|87.6|85.2|0
1639469400000|2021-12-14 08:10:00|88.17|85.77|87.81|85.41|88.24|85.84|87.74|85.34|0
1639469700000|2021-12-14 08:15:00|87.67|85.27|87.24|84.84|87.77|85.37|87.17|84.77|0
1639470000000|2021-12-14 08:20:00|87.17|84.77|87.59|85.19|87.81|85.41|87.1|84.7|0
1639470300000|2021-12-14 08:25:00|87.66|85.26|87.27|84.87|87.73|85.33|87.13|84.73|0
1639470600000|2021-12-14 08:30:00|87.41|85.01|87.16|84.76|87.52|85.12|86.95|84.55|0
1639470900000|2021-12-14 08:35:00|87.23|84.83|87.44|85.04|87.45|85.05|86.84|84.44|0
1639471200000|2021-12-14 08:40:00|87.34|84.94|87.66|85.26|87.73|85.33|87.16|84.76|0
1639471500000|2021-12-14 08:45:00|87.58|85.18|87.12|84.72|87.66|85.26|87.09|84.69|0
1639471800000|2021-12-14 08:50:00|87.02|84.62|86.87|84.47|87.3|84.9|86.87|84.47|0
1639472100000|2021-12-14 08:55:00|86.8|84.4|86.45|84.05|87.01|84.61|86.45|84.05|0
1639472400000|2021-12-14 09:00:00|86.52|84.12|86.16|83.76|86.66|84.26|86.09|83.69|0
1639472700000|2021-12-14 09:05:00|86.2|83.8|87.29|84.89|87.29|84.89|86.16|83.76|0
1639473000000|2021-12-14 09:10:00|87.36|84.96|86.48|84.08|87.43|85.03|86.19|83.79|0
1639473300000|2021-12-14 09:15:00|86.51|84.11|86.51|84.11|86.79|84.39|86.44|84.04|0
1639473600000|2021-12-14 09:20:00|86.58|84.18|86.09|83.69|86.86|84.46|86.09|83.69|0
1639473900000|2021-12-14 09:25:00|86.16|83.76|85.94|83.54|86.65|84.25|85.94|83.54|0
1639474200000|2021-12-14 09:30:00|85.87|83.47|86.08|83.68|86.37|83.97|85.59|83.19|0
1639474500000|2021-12-14 09:35:00|86.01|83.61|83.96|81.56|86.08|83.68|83.96|81.56|0
1639474800000|2021-12-14 09:40:00|83.99|81.59|82.56|80.16|83.99|81.59|82.15|79.75|0
1639475100000|2021-12-14 09:45:00|82.46|80.06|82.32|79.92|82.97|80.57|82.22|79.82|0
1639475400000|2021-12-14 09:50:00|82.35|79.95|81.94|79.54|83.63|81.23|81.24|78.84|0
1639475700000|2021-12-14 09:55:00|81.87|79.47|83.31|80.91|83.58|81.18|81.06|78.66|0
1639476000000|2021-12-14 10:00:00|83.45|81.05|83.17|80.77|83.85|81.45|82.63|80.23|0
1639476300000|2021-12-14 10:05:00|83.31|80.91|84.32|81.92|84.32|81.92|82.97|80.57|0
1639476600000|2021-12-14 10:10:00|84.26|81.86|84.05|81.65|84.32|81.92|83.51|81.11|0
1639476900000|2021-12-14 10:15:00|83.98|81.58|83.44|81.04|84.19|81.79|83.37|80.97|0
1639477200000|2021-12-14 10:20:00|83.71|81.31|83.91|81.51|83.98|81.58|83.44|81.04|0
1639477500000|2021-12-14 10:25:00|83.98|81.58|84.18|81.78|84.32|81.92|83.71|81.31|0
1639477800000|2021-12-14 10:30:00|84.21|81.81|84.93|82.53|85.07|82.67|84.18|81.78|0
1639478100000|2021-12-14 10:35:00|84.66|82.26|84.59|82.19|85.1|82.7|84.52|82.12|0
1639478400000|2021-12-14 10:40:00|84.52|82.12|84.38|81.98|84.93|82.53|84.31|81.91|0
1639478700000|2021-12-14 10:45:00|84.45|82.05|83.84|81.44|84.65|82.25|83.66|81.26|0
1639479000000|2021-12-14 10:50:00|83.9|81.5|83.7|81.3|83.9|81.5|83.36|80.96|0
1639479300000|2021-12-14 10:55:00|83.63|81.23|84.17|81.77|84.38|81.98|83.63|81.23|0
1639479600000|2021-12-14 11:00:00|84.24|81.84|84.72|82.32|84.85|82.45|84.24|81.84|0
1639479900000|2021-12-14 11:05:00|84.92|82.52|85.33|82.93|85.33|82.93|84.78|82.38|0
1639480200000|2021-12-14 11:10:00|85.68|83.28|85.33|82.93|85.88|83.48|85.19|82.79|0
1639480500000|2021-12-14 11:15:00|85.47|83.07|83.77|81.37|85.54|83.14|83.73|81.33|0
1639480800000|2021-12-14 11:20:00|83.67|81.27|83.94|81.54|84.07|81.67|83.53|81.13|0
1639481100000|2021-12-14 11:25:00|83.9|81.5|83.53|81.13|84.01|81.61|83.19|80.79|0
1639481400000|2021-12-14 11:30:00|83.49|81.09|82.98|80.58|84.07|81.67|82.98|80.58|0
1639481700000|2021-12-14 11:35:00|83.05|80.65|83.39|80.99|83.46|81.06|83.05|80.65|0
1639482000000|2021-12-14 11:40:00|83.32|80.92|83.35|80.95|83.45|81.05|82.84|80.44|0
1639482300000|2021-12-14 11:45:00|83.25|80.85|83.38|80.98|84.41|82.01|83.08|80.68|0
1639482600000|2021-12-14 11:50:00|83.32|80.92|83.21|80.81|83.93|81.53|82.81|80.41|0
1639482900000|2021-12-14 11:55:00|83.14|80.74|83.38|80.98|83.86|81.46|83.14|80.74|0
1639483200000|2021-12-14 12:00:00|83.45|81.05|84.06|81.66|84.2|81.8|83.28|80.88|0
1639483500000|2021-12-14 12:05:00|84.13|81.73|84.26|81.86|84.54|82.14|83.92|81.52|0
1639483800000|2021-12-14 12:10:00|84.4|82|84.67|82.27|84.81|82.41|84.26|81.86|0
1639484100000|2021-12-14 12:15:00|84.61|82.21|84.81|82.41|84.95|82.55|84.61|82.21|0
1639484400000|2021-12-14 12:20:00|84.88|82.48|85.22|82.82|85.22|82.82|84.74|82.34|0
1639484700000|2021-12-14 12:25:00|85.36|82.96|85.15|82.75|85.43|83.03|84.74|82.34|0
1639485000000|2021-12-14 12:30:00|85.22|82.82|84.94|82.54|85.22|82.82|84.53|82.13|0
1639485300000|2021-12-14 12:35:00|84.87|82.47|84.12|81.72|84.94|82.54|84.12|81.72|0
1639485600000|2021-12-14 12:40:00|84.15|81.75|83.98|81.58|84.29|81.89|83.37|80.97|0
1639485900000|2021-12-14 12:45:00|83.91|81.51|84.18|81.78|84.25|81.85|83.84|81.44|0
1639486200000|2021-12-14 12:50:00|84.11|81.71|84.01|81.61|84.25|81.85|83.91|81.51|0
1639486500000|2021-12-14 12:55:00|83.91|81.51|83.91|81.51|84.11|81.71|83.7|81.3|0
1639486800000|2021-12-14 13:00:00|83.97|81.57|83.9|81.5|84.25|81.85|83.77|81.37|0
1639487100000|2021-12-14 13:05:00|83.84|81.44|84.52|82.12|84.93|82.53|83.63|81.23|0
1639487400000|2021-12-14 13:10:00|84.59|82.19|84.28|81.88|84.79|82.39|84.24|81.84|0
1639487700000|2021-12-14 13:15:00|84.31|81.91|84.31|81.91|84.45|82.05|84.11|81.71|0
1639488000000|2021-12-14 13:20:00|84.17|81.77|83.56|81.16|84.17|81.77|83.01|80.61|0
1639488300000|2021-12-14 13:25:00|83.63|81.23|83.59|81.19|83.63|81.23|83.05|80.65|0
1639488600000|2021-12-14 13:30:00|83.66|81.26|79.9|77.5|83.66|81.26|79.9|77.5|0
1639488900000|2021-12-14 13:35:00|79.74|77.34|80.1|77.7|80.93|78.53|79.67|77.27|0
1639489200000|2021-12-14 13:40:00|80.07|77.67|80.45|78.05|81.64|79.24|79.35|76.95|0
1639489500000|2021-12-14 13:45:00|80.38|77.98|79.66|77.26|80.38|77.98|79.47|77.07|0
1639489800000|2021-12-14 13:50:00|79.53|77.13|80.02|77.62|80.32|77.92|79.4|77|0
1639490100000|2021-12-14 13:55:00|80.05|77.65|80.12|77.72|80.78|78.38|79.86|77.46|0
1639490400000|2021-12-14 14:00:00|80.05|77.65|80.51|78.11|80.71|78.31|79.66|77.26|0
1639490700000|2021-12-14 14:05:00|80.44|78.04|79.13|76.73|80.58|78.18|79.13|76.73|0
1639491000000|2021-12-14 14:10:00|79.2|76.8|79.78|77.38|79.92|77.52|78.35|75.95|0
1639491300000|2021-12-14 14:15:00|79.85|77.45|79.46|77.06|79.98|77.58|79.13|76.73|0
1639491600000|2021-12-14 14:20:00|79.26|76.86|78.54|76.14|79.72|77.32|78.48|76.08|0
1639491900000|2021-12-14 14:25:00|78.48|76.08|78.54|76.14|79.06|76.66|78.22|75.82|0
1639492200000|2021-12-14 14:30:00|78.41|76.01|80.62|78.22|81.31|78.91|78.09|75.69|0
1639492500000|2021-12-14 14:35:00|80.88|78.48|81.34|78.94|82.01|79.61|80.29|77.89|0
1639492800000|2021-12-14 14:40:00|81.54|79.14|84.17|81.77|84.17|81.77|81.48|79.08|0
1639493100000|2021-12-14 14:45:00|84.24|81.84|83.08|80.68|85.4|83|82.01|79.61|0
1639493400000|2021-12-14 14:50:00|83.22|80.82|82.54|80.14|83.56|81.16|81.87|79.47|0
1639493700000|2021-12-14 14:55:00|82.68|80.28|82.34|79.94|84.17|81.77|81.67|79.27|0
1639494000000|2021-12-14 15:00:00|82.14|79.74|80.41|78.01|82.61|80.21|80.41|78.01|0
1639494300000|2021-12-14 15:05:00|80.47|78.07|80.8|78.4|82|79.6|80.14|77.74|0
1639494600000|2021-12-14 15:10:00|80.67|78.27|79.22|76.82|80.8|78.4|78.57|76.17|0
1639494900000|2021-12-14 15:15:00|79.09|76.69|79.09|76.69|79.55|77.15|78.57|76.17|0
1639495200000|2021-12-14 15:20:00|79.19|76.79|81.13|78.73|81.2|78.8|78.44|76.04|0
1639495500000|2021-12-14 15:25:00|81.2|78.8|81.39|78.99|82.46|80.06|81.19|78.79|0
1639495800000|2021-12-14 15:30:00|81.26|78.86|80.13|77.73|81.59|79.19|79.94|77.54|0
1639496100000|2021-12-14 15:35:00|80.07|77.67|79.09|76.69|80.46|78.06|78.89|76.49|0
1639496400000|2021-12-14 15:40:00|79.02|76.62|77.98|75.58|79.41|77.01|77.4|75|0
1639496700000|2021-12-14 15:45:00|78.05|75.65|75.56|73.16|78.43|76.03|75.43|73.03|0
1639497000000|2021-12-14 15:50:00|75.94|73.54|76.07|73.67|77.59|75.19|73.59|71.19|0
1639497300000|2021-12-14 15:55:00|76.01|73.61|75.11|72.71|76.26|73.86|73.8|71.4|0
1639497600000|2021-12-14 16:00:00|74.83|72.43|74.98|72.58|75.11|72.71|73.68|71.28|0
1639497900000|2021-12-14 16:05:00|75.05|72.65|75.05|72.65|75.86|73.46|74.8|72.4|0
1639498200000|2021-12-14 16:10:00|75.3|72.9|74.11|71.71|75.67|73.27|74.05|71.65|0
1639498500000|2021-12-14 16:15:00|74.3|71.9|75.01|72.61|75.61|73.21|73.92|71.52|0
1639498800000|2021-12-14 16:20:00|74.73|72.33|74.92|72.52|75.73|73.33|74.04|71.64|0
1639499100000|2021-12-14 16:25:00|74.85|72.45|75.98|73.58|76.17|73.77|74.73|72.33|0
1639499400000|2021-12-14 16:30:00|75.92|73.52|72.47|70.07|76.05|73.65|72.16|69.76|0
1639499700000|2021-12-14 16:35:00|72.53|70.13|72.34|69.94|72.9|70.5|72.04|69.64|0
1639500000000|2021-12-14 16:40:00|72.16|69.76|72.28|69.88|73.21|70.81|71.97|69.57|0
1639500300000|2021-12-14 16:45:00|72.1|69.7|72.34|69.94|73.02|70.62|72.03|69.63|0
1639500600000|2021-12-14 16:50:00|72.25|69.85|71.91|69.51|72.96|70.56|71.79|69.39|0
1639500900000|2021-12-14 16:55:00|71.97|69.57|72.26|69.86|73.43|71.03|71.59|69.19|0
1639501200000|2021-12-14 17:00:00|72.32|69.92|71.35|68.95|72.54|70.14|71.35|68.95|0
1639501500000|2021-12-14 17:05:00|71.53|69.13|72.57|70.17|72.69|70.29|70.92|68.52|0
1639501800000|2021-12-14 17:10:00|72.38|69.98|71.77|69.37|72.81|70.41|71.59|69.19|0
1639502100000|2021-12-14 17:15:00|71.65|69.25|73.52|71.12|73.95|71.55|70.86|68.46|0
1639502400000|2021-12-14 17:20:00|73.58|71.18|73.82|71.42|74.38|71.98|73.39|70.99|0
1639502700000|2021-12-14 17:25:00|73.76|71.36|74.81|72.41|74.87|72.47|73.45|71.05|0
1639503000000|2021-12-14 17:30:00|74.56|72.16|74.56|72.16|75|72.6|73.76|71.36|0
1639503300000|2021-12-14 17:35:00|74.62|72.22|71.58|69.18|74.75|72.35|71.52|69.12|0
1639503600000|2021-12-14 17:40:00|71.7|69.3|70.85|68.45|71.82|69.42|70.85|68.45|0
1639503900000|2021-12-14 17:45:00|70.79|68.39|70.85|68.45|71.46|69.06|70.49|68.09|0
1639504200000|2021-12-14 17:50:00|70.73|68.33|71.39|68.99|71.39|68.99|70.67|68.27|0
1639504500000|2021-12-14 17:55:00|71.27|68.87|71.39|68.99|71.51|69.11|70.79|68.39|0
1639504800000|2021-12-14 18:00:00|71.33|68.93|72.36|69.96|72.61|70.21|70.97|68.57|0
1639505100000|2021-12-14 18:05:00|72.24|69.84|72.92|70.52|73.16|70.76|72.21|69.81|0
1639505400000|2021-12-14 18:10:00|72.85|70.45|72.61|70.21|73.22|70.82|72.18|69.78|0
1639505700000|2021-12-14 18:15:00|72.67|70.27|72.54|70.14|72.79|70.39|72.12|69.72|0
1639506000000|2021-12-14 18:20:00|72.61|70.21|72.48|70.08|72.73|70.33|72.05|69.65|0
1639506300000|2021-12-14 18:25:00|72.42|70.02|73.16|70.76|73.4|71|72.11|69.71|0
1639506600000|2021-12-14 18:30:00|73.09|70.69|71.96|69.56|73.09|70.69|70.85|68.45|0
1639506900000|2021-12-14 18:35:00|72.03|69.63|71.96|69.56|72.58|70.18|71.72|69.32|0
1639507200000|2021-12-14 18:40:00|71.9|69.5|71.17|68.77|71.96|69.56|71.17|68.77|0
1639507500000|2021-12-14 18:45:00|71.23|68.83|71.11|68.71|71.59|69.19|71.05|68.65|0
1639507800000|2021-12-14 18:50:00|71.17|68.77|70.99|68.59|71.65|69.25|70.68|68.28|0
1639508100000|2021-12-14 18:55:00|70.92|68.52|70.92|68.52|71.04|68.64|70.38|67.98|0
1639508400000|2021-12-14 19:00:00|70.8|68.4|72.14|69.74|72.51|70.11|70.56|68.16|0
1639508700000|2021-12-14 19:05:00|72.08|69.68|73.87|71.47|73.87|71.47|71.89|69.49|0
1639509000000|2021-12-14 19:10:00|73.8|71.4|73.8|71.4|74.55|72.15|73.62|71.22|0
1639509300000|2021-12-14 19:15:00|73.74|71.34|74.18|71.78|74.43|72.03|73.74|71.34|0
1639509600000|2021-12-14 19:20:00|74.11|71.71|74.67|72.27|74.67|72.27|73.37|70.97|0
1639509900000|2021-12-14 19:25:00|74.61|72.21|74.11|71.71|74.93|72.53|73.8|71.4|0
1639510200000|2021-12-14 19:30:00|73.92|71.52|74.8|72.4|75.05|72.65|73.61|71.21|0
1639510500000|2021-12-14 19:35:00|74.73|72.33|74.54|72.14|74.99|72.59|73.98|71.58|0
1639510800000|2021-12-14 19:40:00|74.67|72.27|75.24|72.84|75.36|72.96|74.36|71.96|0
1639511100000|2021-12-14 19:45:00|75.17|72.77|74.86|72.46|75.8|73.4|74.73|72.33|0
1639511400000|2021-12-14 19:50:00|74.79|72.39|74.85|72.45|75.04|72.64|74.29|71.89|0
1639511700000|2021-12-14 19:55:00|74.82|72.42|75.36|72.96|75.42|73.02|74.41|72.01|0
1639512000000|2021-12-14 20:00:00|75.29|72.89|77.01|74.61|77.08|74.68|75.23|72.83|0
1639512300000|2021-12-14 20:05:00|76.95|74.55|76.66|74.26|77.08|74.68|75.57|73.17|0
1639512600000|2021-12-14 20:10:00|76.79|74.39|76.27|73.87|77.3|74.9|75.76|73.36|0
1639512900000|2021-12-14 20:15:00|76.46|74.06|76.15|73.75|76.65|74.25|72.97|70.57|0
1639513200000|2021-12-14 20:20:00|75.96|73.56|75.89|73.49|76.28|73.88|75.32|72.92|0
1639513500000|2021-12-14 20:25:00|76.02|73.62|77.05|74.65|77.18|74.78|75.64|73.24|0
1639513800000|2021-12-14 20:30:00|76.92|74.52|77.5|75.1|77.83|75.43|76.53|74.13|0
1639514100000|2021-12-14 20:35:00|77.57|75.17|76.92|74.52|78.35|75.95|76.72|74.32|0
1639514400000|2021-12-14 20:40:00|76.98|74.58|76.18|73.78|77.27|74.87|76.14|73.74|0
1639514700000|2021-12-14 20:45:00|76.24|73.84|75.47|73.07|77.01|74.61|75.35|72.95|0
1639515000000|2021-12-14 20:50:00|75.63|73.23|74.59|72.19|76.43|74.03|74.46|72.06|0
1639515300000|2021-12-14 20:55:00|74.65|72.25|78|75.6|78|75.6|74.52|72.12|0
1639515600000|2021-12-14 21:00:00|78.2|75.8|77.55|75.15|78.2|75.8|77.04|74.64|0
1639515900000|2021-12-14 21:05:00|77.42|75.02|77.94|75.54|78|75.6|77.42|75.02|0
1639516200000|2021-12-14 21:10:00|77.84|75.44|76.97|74.57|78|75.6|76.84|74.44|0
1639516500000|2021-12-14 21:15:00|77.17|74.37|77.42|74.62|77.42|74.62|77.1|74.3|0
1639516800000|2021-12-14 21:20:00|77.49|74.69|77.74|74.94|77.74|74.94|77.29|74.49|0
1639517100000|2021-12-14 21:25:00|77.81|75.01|77.61|74.81|77.81|75.01|77.61|74.81|0
1639517400000|2021-12-14 21:30:00|77.74|74.94|77.8|75|78.13|75.33|77.74|74.94|0
1639517700000|2021-12-14 21:35:00|77.93|75.13|78.03|75.23|78.06|75.26|77.93|75.13|0
1639518000000|2021-12-14 21:40:00|78.06|75.26|78.19|75.39|78.26|75.46|78.06|75.26|0
1639518300000|2021-12-14 21:45:00|78.25|75.45|78.32|75.52|78.32|75.52|77.9|75.1|0
1639518600000|2021-12-14 21:50:00|78.38|75.58|78.38|75.58|78.45|75.65|78.38|75.58|0
1639518900000|2021-12-14 21:55:00|78.45|75.65|78.35|75.55|78.45|75.65|78.28|75.48|0
1639519200000|2021-12-14 22:00:00|78.26|75.46|78.23|75.43|78.31|75.51|78.13|75.33|0
1639519500000|2021-12-14 22:05:00|78.24|75.44|78.08|75.28|78.24|75.44|78.05|75.25|0
1639519800000|2021-12-14 22:10:00|78.09|75.29|78.17|75.37|78.18|75.38|78.09|75.29|0
1639520100000|2021-12-14 22:15:00|78.2|75.4|78.16|75.36|78.22|75.42|78.12|75.32|0
1639520400000|2021-12-14 22:20:00|78.13|75.33|78.13|75.33|78.17|75.37|78.13|75.33|0
1639520700000|2021-12-14 22:25:00|78.14|75.34|78.1|75.3|78.14|75.34|78.07|75.27|0
1639521000000|2021-12-14 22:30:00|78.12|75.32|78.13|75.33|78.13|75.33|78.09|75.29|0
1639521300000|2021-12-14 22:35:00|78.14|75.34|78.04|75.24|78.2|75.4|78.01|75.21|0
1639521600000|2021-12-14 22:40:00|78.05|75.25|78.01|75.21|78.05|75.25|78|75.2|0
1639521900000|2021-12-14 22:45:00|78.02|75.22|78.05|75.25|78.09|75.29|78.02|75.22|0
1639522200000|2021-12-14 22:50:00|78.11|75.31|78.11|75.31|78.13|75.33|78.1|75.3|0
1639522500000|2021-12-14 22:55:00|78.12|75.32|78.15|75.35|78.24|75.44|78.12|75.32|0
1639522800000|2021-12-14 23:00:00|78.2|75.4|78.42|75.62|78.49|75.69|78.07|75.27|0
1639523100000|2021-12-14 23:05:00|78.49|75.69|78.42|75.62|78.49|75.69|78.29|75.49|0
1639523400000|2021-12-14 23:10:00|78.45|75.65|78.94|76.14|79.01|76.21|78.42|75.62|0
1639523700000|2021-12-14 23:15:00|79.01|76.21|78.42|75.62|79.01|76.21|78.42|75.62|0
1639524000000|2021-12-14 23:20:00|78.48|75.68|77.71|74.91|78.74|75.94|77.71|74.91|0
1639524300000|2021-12-14 23:25:00|77.74|74.94|77.25|74.45|77.9|75.1|77.25|74.45|0
1639524600000|2021-12-14 23:30:00|77.32|74.52|77.64|74.84|77.64|74.84|77|74.2|0
1639524900000|2021-12-14 23:35:00|77.51|74.71|77.31|74.51|77.7|74.9|77.19|74.39|0
1639525200000|2021-12-14 23:40:00|77.38|74.58|77.76|74.96|77.79|74.99|77.19|74.39|0
1639525500000|2021-12-14 23:45:00|77.7|74.9|77.83|75.03|77.83|75.03|77.63|74.83|0
1639525800000|2021-12-14 23:50:00|77.79|74.99|78.05|75.25|78.15|75.35|77.7|74.9|0
1639526100000|2021-12-14 23:55:00|78.02|75.22|77.76|74.96|78.15|75.35|77.76|74.96|0
1639526400000|2021-12-15 00:00:00|77.89|75.09|78.4|75.6|78.41|75.61|77.63|74.83|0
1639526700000|2021-12-15 00:05:00|78.47|75.67|78.92|76.12|79.05|76.25|78.34|75.54|0
1639527000000|2021-12-15 00:10:00|78.86|76.06|78.79|75.99|79.09|76.29|78.73|75.93|0
1639527300000|2021-12-15 00:15:00|78.73|75.93|78.99|76.19|79.12|76.32|78.73|75.93|0
1639527600000|2021-12-15 00:20:00|78.95|76.15|79.11|76.31|79.11|76.31|78.53|75.73|0
1639527900000|2021-12-15 00:25:00|79.05|76.25|79.24|76.44|79.31|76.51|79.05|76.25|0
1639528200000|2021-12-15 00:30:00|79.31|76.51|79.44|76.64|79.44|76.64|79.11|76.31|0
1639528500000|2021-12-15 00:35:00|79.5|76.7|79.5|76.7|79.57|76.77|79.18|76.38|0
1639528800000|2021-12-15 00:40:00|79.44|76.64|78.98|76.18|79.5|76.7|78.91|76.11|0
1639529100000|2021-12-15 00:45:00|79.01|76.21|78.98|76.18|79.17|76.37|78.91|76.11|0
1639529400000|2021-12-15 00:50:00|78.91|76.11|79.04|76.24|79.24|76.44|78.85|76.05|0
1639529700000|2021-12-15 00:55:00|79.07|76.27|79.1|76.3|79.3|76.5|78.97|76.17|0
1639530000000|2021-12-15 01:00:00|79.04|76.24|78.84|76.04|79.17|76.37|78.58|75.78|0
1639530300000|2021-12-15 01:05:00|78.78|75.98|78.55|75.75|78.78|75.98|78.51|75.71|0
1639530600000|2021-12-15 01:10:00|78.58|75.78|78.22|75.42|78.64|75.84|78.19|75.39|0
1639530900000|2021-12-15 01:15:00|78.19|75.39|77.67|74.87|78.19|75.39|77.22|74.42|0
1639531200000|2021-12-15 01:20:00|77.73|74.93|77.99|75.19|78.28|75.48|77.67|74.87|0
1639531500000|2021-12-15 01:25:00|77.96|75.16|76.86|74.06|78.06|75.26|76.83|74.03|0
1639531800000|2021-12-15 01:30:00|76.77|73.97|76.89|74.09|77.28|74.48|76.58|73.78|0
1639532100000|2021-12-15 01:35:00|76.96|74.16|77.53|74.73|77.53|74.73|76.7|73.9|0
1639532400000|2021-12-15 01:40:00|77.6|74.8|77.69|74.89|77.92|75.12|77.53|74.73|0
1639532700000|2021-12-15 01:45:00|77.66|74.86|77.72|74.92|77.98|75.18|77.53|74.73|0
1639533000000|2021-12-15 01:50:00|77.79|74.99|77.85|75.05|78.24|75.44|77.59|74.79|0
1639533300000|2021-12-15 01:55:00|77.92|75.12|78.43|75.63|78.56|75.76|77.92|75.12|0
1639533600000|2021-12-15 02:00:00|78.37|75.57|78.43|75.63|78.82|76.02|78.24|75.44|0
1639533900000|2021-12-15 02:05:00|78.4|75.6|78.24|75.44|78.56|75.76|78.17|75.37|0
1639534200000|2021-12-15 02:10:00|78.17|75.37|78.3|75.5|78.36|75.56|78.01|75.21|0
1639534500000|2021-12-15 02:15:00|78.36|75.56|77.62|74.82|78.49|75.69|77.52|74.72|0
1639534800000|2021-12-15 02:20:00|77.59|74.79|77.91|75.11|77.91|75.11|77.46|74.66|0
1639535100000|2021-12-15 02:25:00|77.84|75.04|77.52|74.72|77.91|75.11|77.26|74.46|0
1639535400000|2021-12-15 02:30:00|77.61|74.81|78.36|75.56|78.42|75.62|77.45|74.65|0
1639535700000|2021-12-15 02:35:00|78.39|75.59|78.75|75.95|78.81|76.01|78.29|75.49|0
1639536000000|2021-12-15 02:40:00|78.55|75.75|78.48|75.68|78.81|76.01|78.36|75.56|0
1639536300000|2021-12-15 02:45:00|78.52|75.72|78.68|75.88|78.74|75.94|78.35|75.55|0
1639536600000|2021-12-15 02:50:00|78.61|75.81|78.81|76.01|79|76.2|78.61|75.81|0
1639536900000|2021-12-15 02:55:00|78.87|76.07|78.87|76.07|79|76.2|78.61|75.81|0
1639537200000|2021-12-15 03:00:00|78.94|76.14|79|76.2|79.2|76.4|78.87|76.07|0
1639537500000|2021-12-15 03:05:00|78.96|76.16|79.06|76.26|79.06|76.26|78.93|76.13|0
1639537800000|2021-12-15 03:10:00|79|76.2|79.29|76.49|79.45|76.65|78.93|76.13|0
1639538100000|2021-12-15 03:15:00|79.32|76.52|79.03|76.23|79.32|76.52|78.83|76.03|0
1639538400000|2021-12-15 03:20:00|79.12|76.32|79.19|76.39|79.26|76.46|79.06|76.26|0
1639538700000|2021-12-15 03:25:00|79.15|76.35|78.93|76.13|79.15|76.35|78.89|76.09|0
1639539000000|2021-12-15 03:30:00|78.96|76.16|78.92|76.12|79.12|76.32|78.92|76.12|0
1639539300000|2021-12-15 03:35:00|78.96|76.16|79.15|76.35|79.22|76.42|78.92|76.12|0
1639539600000|2021-12-15 03:40:00|79.12|76.32|79.25|76.45|79.25|76.45|79.12|76.32|0
1639539900000|2021-12-15 03:45:00|79.31|76.51|79.51|76.71|79.57|76.77|79.25|76.45|0
1639540200000|2021-12-15 03:50:00|79.44|76.64|79.57|76.77|79.64|76.84|79.44|76.64|0
1639540500000|2021-12-15 03:55:00|79.64|76.84|79.5|76.7|79.64|76.84|79.44|76.64|0
1639540800000|2021-12-15 04:00:00|79.57|76.77|79.5|76.7|79.64|76.84|79.5|76.7|0
1639541100000|2021-12-15 04:05:00|79.44|76.64|79.57|76.77|79.57|76.77|79.44|76.64|0
1639541400000|2021-12-15 04:10:00|79.5|76.7|79.5|76.7|79.53|76.73|79.44|76.64|0
1639541700000|2021-12-15 04:15:00|79.4|76.6|79.63|76.83|79.7|76.9|79.4|76.6|0
1639542000000|2021-12-15 04:20:00|79.56|76.76|79.43|76.63|79.63|76.83|79.37|76.57|0
1639542300000|2021-12-15 04:25:00|79.4|76.6|79.17|76.37|79.43|76.63|79.1|76.3|0
1639542600000|2021-12-15 04:30:00|79.23|76.43|79.49|76.69|79.49|76.69|79.17|76.37|0
1639542900000|2021-12-15 04:35:00|79.56|76.76|79.56|76.76|79.62|76.82|79.43|76.63|0
1639543200000|2021-12-15 04:40:00|79.62|76.82|79.56|76.76|79.69|76.89|79.56|76.76|0
1639543500000|2021-12-15 04:45:00|79.49|76.69|79.62|76.82|79.62|76.82|79.49|76.69|0
1639543800000|2021-12-15 04:50:00|79.55|76.75|79.42|76.62|79.62|76.82|79.42|76.62|0
1639544100000|2021-12-15 04:55:00|79.49|76.69|79.42|76.62|79.55|76.75|79.35|76.55|0
1639544400000|2021-12-15 05:00:00|79.45|76.65|79.55|76.75|79.55|76.75|79.29|76.49|0
1639544700000|2021-12-15 05:05:00|79.48|76.68|79.02|76.22|79.52|76.72|79.02|76.22|0
1639545000000|2021-12-15 05:10:00|78.96|76.16|78.83|76.03|78.96|76.16|78.63|75.83|0
1639545300000|2021-12-15 05:15:00|78.89|76.09|78.83|76.03|79.09|76.29|78.83|76.03|0
1639545600000|2021-12-15 05:20:00|78.79|75.99|78.86|76.06|78.89|76.09|78.56|75.76|0
1639545900000|2021-12-15 05:25:00|78.82|76.02|79.21|76.41|79.21|76.41|78.82|76.02|0
1639546200000|2021-12-15 05:30:00|79.15|76.35|79.67|76.87|79.67|76.87|79.08|76.28|0
1639546500000|2021-12-15 05:35:00|79.54|76.74|79.54|76.74|79.61|76.81|79.44|76.64|0
1639546800000|2021-12-15 05:40:00|79.57|76.77|79.54|76.74|79.67|76.87|79.54|76.74|0
1639547100000|2021-12-15 05:45:00|79.57|76.77|79.67|76.87|79.67|76.87|79.54|76.74|0
1639547400000|2021-12-15 05:50:00|79.6|76.8|79.67|76.87|79.67|76.87|79.6|76.8|0
1639547700000|2021-12-15 05:55:00|79.6|76.8|79.47|76.67|79.93|77.13|79.4|76.6|0
1639548000000|2021-12-15 06:00:00|79.8|77|80.12|77.32|80.26|77.46|79.47|76.67|0
1639548300000|2021-12-15 06:05:00|80.09|77.29|79.92|77.12|80.25|77.45|79.86|77.06|0
1639548600000|2021-12-15 06:10:00|79.96|77.16|79.86|77.06|80.09|77.29|79.59|76.79|0
1639548900000|2021-12-15 06:15:00|79.92|77.12|79.66|76.86|80.09|77.29|79.62|76.82|0
1639549200000|2021-12-15 06:20:00|79.72|76.92|79.33|76.53|79.79|76.99|79.26|76.46|0
1639549500000|2021-12-15 06:25:00|79.29|76.49|79.26|76.46|79.39|76.59|79.2|76.4|0
1639549800000|2021-12-15 06:30:00|79.33|76.53|78.15|75.35|79.39|76.59|78.15|75.35|0
1639550100000|2021-12-15 06:35:00|78.09|75.29|78.31|75.51|78.31|75.51|77.92|75.12|0
1639550400000|2021-12-15 06:40:00|78.34|75.54|78.08|75.28|78.5|75.7|77.95|75.15|0
1639550700000|2021-12-15 06:45:00|78.02|75.22|78.34|75.54|78.34|75.54|78.02|75.22|0
1639551000000|2021-12-15 06:50:00|78.31|75.51|77.63|74.83|78.34|75.54|77.63|74.83|0
1639551300000|2021-12-15 06:55:00|77.69|74.89|77.63|74.83|77.72|74.92|77.31|74.51|0
1639551600000|2021-12-15 07:00:00|77.5|74.7|76.76|73.96|77.95|75.15|76.53|73.73|0
1639551900000|2021-12-15 07:05:00|76.73|73.93|77.04|74.24|77.24|74.44|76.73|73.93|0
1639552200000|2021-12-15 07:10:00|76.98|74.18|77.11|74.31|77.17|74.37|76.56|73.76|0
1639552500000|2021-12-15 07:15:00|77.14|74.34|77.23|74.43|77.39|74.59|76.91|74.11|0
1639552800000|2021-12-15 07:20:00|77.36|74.56|77.55|74.75|77.62|74.82|77.1|74.3|0
1639553100000|2021-12-15 07:25:00|77.49|74.69|77.36|74.56|77.55|74.75|77.1|74.3|0
1639553400000|2021-12-15 07:30:00|77.3|74.5|77.49|74.69|77.49|74.69|77.17|74.37|0
1639553700000|2021-12-15 07:35:00|77.81|75.01|78.46|75.66|78.59|75.79|77.55|74.75|0
1639554000000|2021-12-15 07:40:00|78.55|75.75|79.32|76.52|79.32|76.52|78.52|75.72|0
1639554300000|2021-12-15 07:45:00|79.42|76.62|79.52|76.72|79.68|76.88|79.19|76.39|0
1639554600000|2021-12-15 07:50:00|79.49|76.69|79.49|76.69|79.62|76.82|79.16|76.36|0
1639554900000|2021-12-15 07:55:00|78.95|76.15|78.36|75.56|78.95|76.15|78.3|75.5|0
1639555200000|2021-12-15 08:00:00|78.3|75.5|79.27|76.47|79.77|76.97|78.3|75.5|0
1639555500000|2021-12-15 08:05:00|79.21|76.87|79.53|77.13|79.8|77.4|78.94|76.54|0
1639555800000|2021-12-15 08:10:00|79.6|77.2|79.07|76.67|79.66|77.26|78.88|76.48|0
1639556100000|2021-12-15 08:15:00|79.2|76.8|79.86|77.46|79.86|77.46|78.87|76.47|0
1639556400000|2021-12-15 08:20:00|79.92|77.52|79.49|77.09|79.92|77.52|79.33|76.93|0
1639556700000|2021-12-15 08:25:00|79.53|77.13|78.67|76.27|79.59|77.19|78.67|76.27|0
1639557000000|2021-12-15 08:30:00|78.61|76.21|78.41|76.01|78.93|76.53|78.35|75.95|0
1639557300000|2021-12-15 08:35:00|78.48|76.08|78.22|75.82|78.67|76.27|77.96|75.56|0
1639557600000|2021-12-15 08:40:00|78.15|75.75|78.47|76.07|78.54|76.14|77.86|75.46|0
1639557900000|2021-12-15 08:45:00|78.54|76.14|78.28|75.88|78.8|76.4|78.28|75.88|0
1639558200000|2021-12-15 08:50:00|78.34|75.94|79.35|76.95|79.39|76.99|78.24|75.84|0
1639558500000|2021-12-15 08:55:00|79.32|76.92|78.53|76.13|79.39|76.99|78.47|76.07|0
1639558800000|2021-12-15 09:00:00|78.5|76.1|78.6|76.2|78.99|76.59|78.5|76.1|0
1639559100000|2021-12-15 09:05:00|78.66|76.26|78.34|75.94|78.76|76.36|78.21|75.81|0
1639559400000|2021-12-15 09:10:00|78.4|76|77.43|75.03|78.53|76.13|77.43|75.03|0
1639559700000|2021-12-15 09:15:00|77.36|74.96|76.81|74.41|77.59|75.19|76.78|74.38|0
1639560000000|2021-12-15 09:20:00|76.78|74.38|76.46|74.06|76.85|74.45|76.46|74.06|0
1639560300000|2021-12-15 09:25:00|76.65|74.25|76.2|73.8|76.65|74.25|75.7|73.3|0
1639560600000|2021-12-15 09:30:00|76.04|73.64|77.1|74.7|77.23|74.83|76.04|73.64|0
1639560900000|2021-12-15 09:35:00|77.03|74.63|77.23|74.83|77.55|75.15|76.97|74.57|0
1639561200000|2021-12-15 09:40:00|77.16|74.76|77.03|74.63|77.35|74.95|76.65|74.25|0
1639561500000|2021-12-15 09:45:00|76.97|74.57|77.16|74.76|77.35|74.95|76.97|74.57|0
1639561800000|2021-12-15 09:50:00|77.19|74.79|76.77|74.37|77.42|75.02|76.77|74.37|0
1639562100000|2021-12-15 09:55:00|76.71|74.31|76.9|74.5|77.35|74.95|76.71|74.31|0
1639562400000|2021-12-15 10:00:00|76.83|74.43|77.09|74.69|77.22|74.82|76.58|74.18|0
1639562700000|2021-12-15 10:05:00|77.12|74.72|77.02|74.62|77.22|74.82|77.02|74.62|0
1639563000000|2021-12-15 10:10:00|77.09|74.69|76.7|74.3|77.09|74.69|76.64|74.24|0
1639563300000|2021-12-15 10:15:00|76.77|74.37|77.21|74.81|77.41|75.01|76.77|74.37|0
1639563600000|2021-12-15 10:20:00|77.15|74.75|77.08|74.68|77.28|74.88|76.89|74.49|0
1639563900000|2021-12-15 10:25:00|77.15|74.75|77.6|75.2|77.6|75.2|77.11|74.71|0
1639564200000|2021-12-15 10:30:00|77.53|75.13|77.4|75|77.89|75.49|77.34|74.94|0
1639564500000|2021-12-15 10:35:00|77.27|74.87|77.4|75|77.53|75.13|77.27|74.87|0
1639564800000|2021-12-15 10:40:00|77.43|75.03|77.79|75.39|77.79|75.39|77.27|74.87|0
1639565100000|2021-12-15 10:45:00|77.59|75.19|77.59|75.19|77.79|75.39|77.4|75|0
1639565400000|2021-12-15 10:50:00|77.46|75.06|77.59|75.19|77.65|75.25|77.33|74.93|0
1639565700000|2021-12-15 10:55:00|77.62|75.22|78.17|75.77|78.24|75.84|77.2|74.8|0
1639566000000|2021-12-15 11:00:00|78.24|75.84|77.59|75.19|78.3|75.9|77.52|75.12|0
1639566300000|2021-12-15 11:05:00|77.62|75.22|77.46|75.06|77.84|75.44|77.39|74.99|0
1639566600000|2021-12-15 11:10:00|77.39|74.99|77.13|74.73|77.46|75.06|77|74.6|0
1639566900000|2021-12-15 11:15:00|77.2|74.8|77|74.6|77.39|74.99|77|74.6|0
1639567200000|2021-12-15 11:20:00|77.03|74.63|76.62|74.22|77.03|74.63|75.91|73.51|0
1639567500000|2021-12-15 11:25:00|76.68|74.28|76.81|74.41|76.93|74.53|76.61|74.21|0
1639567800000|2021-12-15 11:30:00|76.74|74.34|76.04|73.64|76.74|74.34|75.97|73.57|0
1639568100000|2021-12-15 11:35:00|75.97|73.57|76.42|74.02|76.48|74.08|75.91|73.51|0
1639568400000|2021-12-15 11:40:00|76.39|73.99|76.54|74.14|76.74|74.34|76.35|73.95|0
1639568700000|2021-12-15 11:45:00|76.48|74.08|76.83|74.43|76.86|74.46|76.42|74.02|0
1639569000000|2021-12-15 11:50:00|76.86|74.46|76.86|74.46|77.09|74.69|76.74|74.34|0
1639569300000|2021-12-15 11:55:00|76.93|74.53|76.86|74.46|77.12|74.72|76.8|74.4|0
1639569600000|2021-12-15 12:00:00|76.92|74.52|77.05|74.65|77.5|75.1|76.92|74.52|0
1639569900000|2021-12-15 12:05:00|76.99|74.59|77.31|74.91|77.31|74.91|76.92|74.52|0
1639570200000|2021-12-15 12:10:00|77.24|74.84|77.56|75.16|77.63|75.23|77.18|74.78|0
1639570500000|2021-12-15 12:15:00|77.63|75.23|77.95|75.55|78.21|75.81|77.56|75.16|0
1639570800000|2021-12-15 12:20:00|77.89|75.49|77.27|74.87|77.89|75.49|77.17|74.77|0
1639571100000|2021-12-15 12:25:00|77.24|74.84|78.01|75.61|78.04|75.64|77.24|74.84|0
1639571400000|2021-12-15 12:30:00|77.98|75.58|78.14|75.74|78.27|75.87|77.95|75.55|0
1639571700000|2021-12-15 12:35:00|78.08|75.68|77.75|75.35|78.14|75.74|77.75|75.35|0
1639572000000|2021-12-15 12:40:00|77.81|75.41|78.01|75.61|78.01|75.61|77.75|75.35|0
1639572300000|2021-12-15 12:45:00|77.94|75.54|77.81|75.41|78.46|76.06|77.49|75.09|0
1639572600000|2021-12-15 12:50:00|77.88|75.48|77.36|74.96|77.88|75.48|77.23|74.83|0
1639572900000|2021-12-15 12:55:00|77.39|74.99|77.29|74.89|77.62|75.22|77.1|74.7|0
1639573200000|2021-12-15 13:00:00|77.23|74.83|77.42|75.02|77.87|75.47|77.16|74.76|0
1639573500000|2021-12-15 13:05:00|77.39|74.99|76.71|74.31|77.61|75.21|76.33|73.93|0
1639573800000|2021-12-15 13:10:00|76.77|74.37|77.61|75.21|77.67|75.27|76.77|74.37|0
1639574100000|2021-12-15 13:15:00|77.64|75.24|77.87|75.47|77.87|75.47|77.48|75.08|0
1639574400000|2021-12-15 13:20:00|77.93|75.53|77.87|75.47|78.52|76.12|77.8|75.4|0
1639574700000|2021-12-15 13:25:00|77.93|75.53|77.77|75.37|78.06|75.66|77.64|75.24|0
1639575000000|2021-12-15 13:30:00|77.7|75.3|78.12|75.72|79.1|76.7|77.6|75.2|0
1639575300000|2021-12-15 13:35:00|78.06|75.66|77.99|75.59|78.19|75.79|77.54|75.14|0
1639575600000|2021-12-15 13:40:00|77.93|75.53|77.21|74.81|77.99|75.59|77.15|74.75|0
1639575900000|2021-12-15 13:45:00|77.28|74.88|77.53|75.13|77.86|75.46|77.21|74.81|0
1639576200000|2021-12-15 13:50:00|77.6|75.2|77.4|75|77.79|75.39|77.27|74.87|0
1639576500000|2021-12-15 13:55:00|77.47|75.07|77.27|74.87|77.6|75.2|76.76|74.36|0
1639576800000|2021-12-15 14:00:00|77.14|74.74|77.66|75.26|77.72|75.32|76.63|74.23|0
1639577100000|2021-12-15 14:05:00|77.59|75.19|78.05|75.65|78.11|75.71|77.34|74.94|0
1639577400000|2021-12-15 14:10:00|77.98|75.58|77.72|75.32|78.05|75.65|77.46|75.06|0
1639577700000|2021-12-15 14:15:00|77.78|75.38|77.85|75.45|77.98|75.58|77.59|75.19|0
1639578000000|2021-12-15 14:20:00|77.91|75.51|77.72|75.32|78.3|75.9|77.72|75.32|0
1639578300000|2021-12-15 14:25:00|77.78|75.38|77.52|75.12|77.91|75.51|77.46|75.06|0
1639578600000|2021-12-15 14:30:00|77.65|75.25|76.17|73.77|78.49|76.09|76.11|73.71|0
1639578900000|2021-12-15 14:35:00|76.11|73.71|77.18|74.78|77.58|75.18|75.35|72.95|0
1639579200000|2021-12-15 14:40:00|76.99|74.59|75.53|73.13|76.99|74.59|75.27|72.87|0
1639579500000|2021-12-15 14:45:00|75.65|73.25|74.08|71.68|76.22|73.82|73.96|71.56|0
1639579800000|2021-12-15 14:50:00|74.27|71.87|74.14|71.74|74.52|72.12|73.58|71.18|0
1639580100000|2021-12-15 14:55:00|74.21|71.81|74.14|71.74|74.83|72.43|73.77|71.37|0
1639580400000|2021-12-15 15:00:00|74.23|71.83|74.83|72.43|75.14|72.74|72.96|70.56|0
1639580700000|2021-12-15 15:05:00|74.7|72.3|74.51|72.11|75.39|72.99|74.51|72.11|0
1639581000000|2021-12-15 15:10:00|74.45|72.05|74.45|72.05|75.26|72.86|74.01|71.61|0
1639581300000|2021-12-15 15:15:00|74.64|72.24|74.2|71.8|75.2|72.8|74.01|71.61|0
1639581600000|2021-12-15 15:20:00|74.07|71.67|74.7|72.3|75.45|73.05|74.07|71.67|0
1639581900000|2021-12-15 15:25:00|74.76|72.36|74.88|72.48|75.07|72.67|74.51|72.11|0
1639582200000|2021-12-15 15:30:00|74.91|72.51|75.57|73.17|75.57|73.17|74.69|72.29|0
1639582500000|2021-12-15 15:35:00|75.51|73.11|76.97|74.57|77.04|74.64|75.51|73.11|0
1639582800000|2021-12-15 15:40:00|76.84|74.44|76.25|73.85|77.42|75.02|74.87|72.47|0
1639583100000|2021-12-15 15:45:00|76.19|73.79|74.92|72.52|76.31|73.91|74.92|72.52|0
1639583400000|2021-12-15 15:50:00|75.11|72.71|74.54|72.14|75.17|72.77|74.48|72.08|0
1639583700000|2021-12-15 15:55:00|74.63|72.23|76.3|73.9|76.3|73.9|74.17|71.77|0
1639584000000|2021-12-15 16:00:00|76.23|73.83|76.61|74.21|76.99|74.59|75.73|73.33|0
1639584300000|2021-12-15 16:05:00|76.55|74.15|75.6|73.2|76.67|74.27|75.6|73.2|0
1639584600000|2021-12-15 16:10:00|75.53|73.13|75.03|72.63|75.91|73.51|74.84|72.44|0
1639584900000|2021-12-15 16:15:00|74.97|72.57|74.41|72.01|75.22|72.82|74.22|71.82|0
1639585200000|2021-12-15 16:20:00|74.28|71.88|75.34|72.94|75.47|73.07|74.03|71.63|0
1639585500000|2021-12-15 16:25:00|75.4|73|74.84|72.44|75.78|73.38|74.71|72.31|0
1639585800000|2021-12-15 16:30:00|74.78|72.38|73.81|71.41|74.9|72.5|73.41|71.01|0
1639586100000|2021-12-15 16:35:00|73.84|71.44|73.59|71.19|74.03|71.63|73.16|70.76|0
1639586400000|2021-12-15 16:40:00|73.66|71.26|73.9|71.5|74.02|71.62|73.04|70.64|0
1639586700000|2021-12-15 16:45:00|73.96|71.56|74.52|72.12|74.65|72.25|73.65|71.25|0
1639587000000|2021-12-15 16:50:00|74.46|72.06|74.83|72.43|74.96|72.56|73.96|71.56|0
1639587300000|2021-12-15 16:55:00|74.77|72.37|74.64|72.24|75.08|72.68|74.27|71.87|0
1639587600000|2021-12-15 17:00:00|74.52|72.12|75.33|72.93|75.45|73.05|74.39|71.99|0
1639587900000|2021-12-15 17:05:00|75.39|72.99|74.39|71.99|75.45|73.05|74.14|71.74|0
1639588200000|2021-12-15 17:10:00|74.51|72.11|74.26|71.86|74.7|72.3|74.2|71.8|0
1639588500000|2021-12-15 17:15:00|74.39|71.99|73.46|71.06|74.39|71.99|73.46|71.06|0
1639588800000|2021-12-15 17:20:00|73.52|71.12|73.83|71.43|74.07|71.67|73.4|71|0
1639589100000|2021-12-15 17:25:00|73.89|71.49|76.14|73.74|76.14|73.74|73.76|71.36|0
1639589400000|2021-12-15 17:30:00|76.08|73.68|76.46|74.06|76.46|74.06|75.76|73.36|0
1639589700000|2021-12-15 17:35:00|76.39|73.99|75.82|73.42|76.65|74.25|75.82|73.42|0
1639590000000|2021-12-15 17:40:00|75.88|73.48|75.25|72.85|75.95|73.55|75.19|72.79|0
1639590300000|2021-12-15 17:45:00|75.32|72.92|75.38|72.98|75.82|73.42|75|72.6|0
1639590600000|2021-12-15 17:50:00|75.44|73.04|76.51|74.11|76.51|74.11|75.38|72.98|0
1639590900000|2021-12-15 17:55:00|76.45|74.05|75.03|72.63|76.7|74.3|70.7|68.3|0
1639591200000|2021-12-15 18:00:00|74.96|72.56|76.55|74.15|77.06|74.66|74.96|72.56|0
1639591500000|2021-12-15 18:05:00|76.48|74.08|77.5|75.1|77.63|75.23|76.48|74.08|0
1639591800000|2021-12-15 18:10:00|77.56|75.16|77.05|74.65|77.56|75.16|76.61|74.21|0
1639592100000|2021-12-15 18:15:00|76.99|74.59|77.37|74.97|77.5|75.1|76.61|74.21|0
1639592400000|2021-12-15 18:20:00|77.3|74.9|76.92|74.52|77.3|74.9|76.67|74.27|0
1639592700000|2021-12-15 18:25:00|76.86|74.46|76.98|74.58|77.24|74.84|76.6|74.2|0
1639593000000|2021-12-15 18:30:00|77.05|74.65|77.43|75.03|77.88|75.48|76.79|74.39|0
1639593300000|2021-12-15 18:35:00|77.49|75.09|77.3|74.9|77.88|75.48|77.17|74.77|0
1639593600000|2021-12-15 18:40:00|77.23|74.83|77.87|75.47|77.87|75.47|76.79|74.39|0
1639593900000|2021-12-15 18:45:00|77.81|75.41|77.23|74.83|77.94|75.54|77.17|74.77|0
1639594200000|2021-12-15 18:50:00|77.3|74.9|76.53|74.13|77.42|75.02|76.28|73.88|0
1639594500000|2021-12-15 18:55:00|76.59|74.19|78.22|75.82|78.41|76.01|76.53|74.13|0
1639594800000|2021-12-15 19:00:00|77.26|74.86|80.99|78.59|80.99|78.59|73.78|71.38|0
1639595100000|2021-12-15 19:05:00|81.92|79.52|78.21|75.81|83.6|81.2|76|73.6|0
1639595400000|2021-12-15 19:10:00|78.28|75.88|80.8|78.4|80.93|78.53|77.43|75.03|0
1639595700000|2021-12-15 19:15:00|80.76|78.36|80.56|78.16|80.86|78.46|79.39|76.99|0
1639596000000|2021-12-15 19:20:00|80.53|78.13|77.62|75.22|80.59|78.19|77.36|74.96|0
1639596300000|2021-12-15 19:25:00|77.36|74.96|76.25|73.85|77.42|75.02|74.34|71.94|0
1639596600000|2021-12-15 19:30:00|76.19|73.79|75.71|73.31|77.42|75.02|75.04|72.64|0
1639596900000|2021-12-15 19:35:00|75.74|73.34|79.25|76.85|79.59|77.19|75.55|73.15|0
1639597200000|2021-12-15 19:40:00|79.12|76.72|78.07|75.67|80.92|78.52|77.74|75.34|0
1639597500000|2021-12-15 19:45:00|78.33|75.93|78.85|76.45|80.38|77.98|78|75.6|0
1639597800000|2021-12-15 19:50:00|77.94|75.54|80.92|78.52|80.92|78.52|77.54|75.14|0
1639598100000|2021-12-15 19:55:00|80.85|78.45|78.72|76.32|81.52|79.12|78.26|75.86|0
1639598400000|2021-12-15 20:00:00|79.05|76.65|80.58|78.18|81.38|78.98|78.78|76.38|0
1639598700000|2021-12-15 20:05:00|80.71|78.31|85.19|82.79|85.29|82.89|80.38|77.98|0
1639599000000|2021-12-15 20:10:00|85.02|82.62|86.49|84.09|86.49|84.09|84.46|82.06|0
1639599300000|2021-12-15 20:15:00|86.13|83.73|82.69|80.29|90.35|87.95|81.99|79.59|0
1639599600000|2021-12-15 20:20:00|82.83|80.43|84.97|82.57|88.2|85.8|82.48|80.08|0
1639599900000|2021-12-15 20:25:00|85.26|82.86|86.11|83.71|86.26|83.86|84.12|81.72|0
1639600200000|2021-12-15 20:30:00|86.33|83.93|85.82|83.42|86.83|84.43|84.9|82.5|0
1639600500000|2021-12-15 20:35:00|86|83.6|87.84|85.44|87.92|85.52|86|83.6|0
1639600800000|2021-12-15 20:40:00|87.77|85.37|84.4|82|88.28|85.88|84.15|81.75|0
1639601100000|2021-12-15 20:45:00|84.68|82.28|82.57|80.17|85.04|82.64|82.36|79.96|0
1639601400000|2021-12-15 20:50:00|83.3|80.9|90.3|87.9|90.6|88.2|83.3|80.9|0
1639601700000|2021-12-15 20:55:00|90.16|87.76|90.97|88.57|92.34|89.94|90.08|87.68|0
1639602000000|2021-12-15 21:00:00|90.67|88.27|92.31|89.91|92.61|90.21|90.6|88.2|0
1639602300000|2021-12-15 21:05:00|92.38|89.98|92.08|89.68|92.98|90.58|91.56|89.16|0
1639602600000|2021-12-15 21:10:00|92.01|89.61|91.63|89.23|92.08|89.68|91.56|89.16|0
1639602900000|2021-12-15 21:15:00|91.91|89.11|91.57|88.77|92.05|89.25|91.57|88.77|0
1639603200000|2021-12-15 21:20:00|91.61|88.81|92.05|89.25|92.13|89.33|91.46|88.66|0
1639603500000|2021-12-15 21:25:00|91.98|89.18|92.2|89.4|92.2|89.4|91.9|89.1|0
1639603800000|2021-12-15 21:30:00|92.12|89.32|91.82|89.02|92.2|89.4|91.68|88.88|0
1639604100000|2021-12-15 21:35:00|91.9|89.1|91.97|89.17|92.05|89.25|91.6|88.8|0
1639604400000|2021-12-15 21:40:00|91.9|89.1|92.12|89.32|92.27|89.47|91.82|89.02|0
1639604700000|2021-12-15 21:45:00|92.19|89.39|92.19|89.39|92.57|89.77|92.12|89.32|0
1639605000000|2021-12-15 21:50:00|92.34|89.54|92.23|89.43|92.34|89.54|92.19|89.39|0
1639605300000|2021-12-15 21:55:00|92.19|89.39|92.22|89.42|92.56|89.76|92.19|89.39|0
1639605600000|2021-12-15 22:00:00|92.24|89.44|92.35|89.55|92.44|89.64|92.19|89.39|0
1639605900000|2021-12-15 22:05:00|92.39|89.59|92.32|89.52|92.39|89.59|92.23|89.43|0
1639606200000|2021-12-15 22:10:00|92.43|89.63|92.38|89.58|92.43|89.63|92.3|89.5|0
1639606500000|2021-12-15 22:15:00|92.35|89.55|92.42|89.62|92.45|89.65|92.35|89.55|0
1639606800000|2021-12-15 22:20:00|92.41|89.61|92.6|89.8|92.6|89.8|92.41|89.61|0
1639607100000|2021-12-15 22:25:00|92.48|89.68|92.41|89.61|92.54|89.74|92.35|89.55|0
1639607400000|2021-12-15 22:30:00|92.35|89.55|92.41|89.61|92.41|89.61|92.35|89.55|0
1639607700000|2021-12-15 22:35:00|92.43|89.63|92.54|89.74|92.55|89.75|92.41|89.61|0
1639608000000|2021-12-15 22:40:00|92.55|89.75|92.57|89.77|92.57|89.77|92.51|89.71|0
1639608300000|2021-12-15 22:45:00|92.51|89.71|92.52|89.72|92.59|89.79|92.51|89.71|0
1639608600000|2021-12-15 22:50:00|92.51|89.71|92.42|89.62|92.53|89.73|92.42|89.62|0
1639608900000|2021-12-15 22:55:00|92.4|89.6|92.35|89.55|92.4|89.6|92.35|89.55|0
1639609200000|2021-12-15 23:00:00|92.13|89.33|93.44|90.64|93.74|90.94|92.02|89.22|0
1639609500000|2021-12-15 23:05:00|93.52|90.72|93.52|90.72|94.05|91.25|93.37|90.57|0
1639609800000|2021-12-15 23:10:00|93.59|90.79|94.35|91.55|94.42|91.62|93.29|90.49|0
1639610100000|2021-12-15 23:15:00|94.27|91.47|94.72|91.92|94.72|91.92|94.04|91.24|0
1639610400000|2021-12-15 23:20:00|94.65|91.85|94.65|91.85|95.03|92.23|94.42|91.62|0
1639610700000|2021-12-15 23:25:00|94.72|91.92|94.49|91.69|94.8|92|94.34|91.54|0
1639611000000|2021-12-15 23:30:00|94.57|91.77|94.64|91.84|94.91|92.11|94.41|91.61|0
1639611300000|2021-12-15 23:35:00|93.28|90.48|93.2|90.4|93.62|90.82|93.2|90.4|0
1639611600000|2021-12-15 23:40:00|93.28|90.48|93.5|90.7|93.65|90.85|93.2|90.4|0
1639611900000|2021-12-15 23:45:00|93.35|90.55|94.14|91.34|94.18|91.38|93.35|90.55|0
1639612200000|2021-12-15 23:50:00|94.18|91.38|93.65|90.85|94.29|91.49|93.35|90.55|0
1639612500000|2021-12-15 23:55:00|93.61|90.81|93.8|91|93.84|91.04|93.5|90.7|0
1639612800000|2021-12-16 00:00:00|93.76|90.96|92.45|89.65|93.76|90.96|92.33|89.53|0
1639613100000|2021-12-16 00:05:00|92.52|89.72|92.22|89.42|92.9|90.1|92.03|89.23|0
1639613400000|2021-12-16 00:10:00|92.15|89.35|92.07|89.27|92.74|89.94|92|89.2|0
1639613700000|2021-12-16 00:15:00|92.14|89.34|91.99|89.19|92.67|89.87|91.77|88.97|0
1639614000000|2021-12-16 00:20:00|91.92|89.12|92.36|89.56|92.36|89.56|91.77|88.97|0
1639614300000|2021-12-16 00:25:00|92.44|89.64|92.14|89.34|92.44|89.64|91.92|89.12|0
1639614600000|2021-12-16 00:30:00|92.29|89.49|92.66|89.86|92.74|89.94|91.99|89.19|0
1639614900000|2021-12-16 00:35:00|92.59|89.79|92.88|90.08|92.88|90.08|92.51|89.71|0
1639615200000|2021-12-16 00:40:00|92.84|90.04|93.18|90.38|93.41|90.61|92.84|90.04|0
1639615500000|2021-12-16 00:45:00|93.26|90.46|93.26|90.46|93.41|90.61|93.14|90.34|0
1639615800000|2021-12-16 00:50:00|93.33|90.53|92.8|90|93.41|90.61|92.73|89.93|0
1639616100000|2021-12-16 00:55:00|92.76|89.96|92.43|89.63|92.88|90.08|92.39|89.59|0
1639616400000|2021-12-16 01:00:00|92.35|89.55|92.91|90.11|93.03|90.23|92.28|89.48|0
1639616700000|2021-12-16 01:05:00|92.88|90.08|92.27|89.47|92.88|90.08|92.27|89.47|0
1639617000000|2021-12-16 01:10:00|92.31|89.51|92.8|90|92.87|90.07|92.27|89.47|0
1639617300000|2021-12-16 01:15:00|92.83|90.03|92.27|89.47|92.87|90.07|92.2|89.4|0
1639617600000|2021-12-16 01:20:00|92.23|89.43|93.02|90.22|93.13|90.33|92.23|89.43|0
1639617900000|2021-12-16 01:25:00|92.94|90.14|92.87|90.07|92.98|90.18|92.72|89.92|0
1639618200000|2021-12-16 01:30:00|92.94|90.14|93.58|90.78|93.62|90.82|92.9|90.1|0
1639618500000|2021-12-16 01:35:00|93.62|90.82|92.9|90.1|93.69|90.89|92.79|89.99|0
1639618800000|2021-12-16 01:40:00|92.86|90.06|92.71|89.91|93.09|90.29|92.56|89.76|0
1639619100000|2021-12-16 01:45:00|92.64|89.84|91.52|88.72|92.64|89.84|91.44|88.64|0
1639619400000|2021-12-16 01:50:00|91.44|88.64|90.92|88.12|91.67|88.87|90.7|87.9|0
1639619700000|2021-12-16 01:55:00|90.85|88.05|90.92|88.12|91.33|88.53|90.55|87.75|0
1639620000000|2021-12-16 02:00:00|91.14|88.34|91.55|88.75|91.66|88.86|91.07|88.27|0
1639620300000|2021-12-16 02:05:00|91.59|88.79|91.36|88.56|91.73|88.93|91.21|88.41|0
1639620600000|2021-12-16 02:10:00|91.32|88.52|91.73|88.93|91.73|88.93|91.25|88.45|0
1639620900000|2021-12-16 02:15:00|91.81|89.01|92.78|89.98|93|90.2|91.81|89.01|0
1639621200000|2021-12-16 02:20:00|92.74|89.94|92.85|90.05|93|90.2|92.7|89.9|0
1639621500000|2021-12-16 02:25:00|92.77|89.97|92.77|89.97|92.88|90.08|92.66|89.86|0
1639621800000|2021-12-16 02:30:00|92.7|89.9|92.32|89.52|92.7|89.9|92.32|89.52|0
1639622100000|2021-12-16 02:35:00|92.4|89.6|92.24|89.44|92.4|89.6|92.1|89.3|0
1639622400000|2021-12-16 02:40:00|92.17|89.37|92.17|89.37|92.24|89.44|91.95|89.15|0
1639622700000|2021-12-16 02:45:00|92.2|89.4|92.02|89.22|92.54|89.74|91.94|89.14|0
1639623000000|2021-12-16 02:50:00|91.98|89.18|92.24|89.44|92.39|89.59|91.87|89.07|0
1639623300000|2021-12-16 02:55:00|92.17|89.37|92.54|89.74|92.76|89.96|92.09|89.29|0
1639623600000|2021-12-16 03:00:00|92.5|89.7|92.46|89.66|92.61|89.81|92.31|89.51|0
1639623900000|2021-12-16 03:05:00|92.42|89.62|92.91|90.11|92.91|90.11|92.39|89.59|0
1639624200000|2021-12-16 03:10:00|92.98|90.18|92.53|89.73|93.02|90.22|92.38|89.58|0
1639624500000|2021-12-16 03:15:00|92.61|89.81|92.64|89.84|92.76|89.96|92.46|89.66|0
1639624800000|2021-12-16 03:20:00|92.61|89.81|92.6|89.8|92.9|90.1|92.53|89.73|0
1639625100000|2021-12-16 03:25:00|92.64|89.84|92.45|89.65|92.68|89.88|92.23|89.43|0
1639625400000|2021-12-16 03:30:00|92.38|89.58|92.68|89.88|92.9|90.1|92.3|89.5|0
1639625700000|2021-12-16 03:35:00|92.83|90.03|93.2|90.4|93.43|90.63|92.75|89.95|0
1639626000000|2021-12-16 03:40:00|93.12|90.32|93.05|90.25|93.2|90.4|92.97|90.17|0
1639626300000|2021-12-16 03:45:00|92.97|90.17|93.2|90.4|93.27|90.47|92.97|90.17|0
1639626600000|2021-12-16 03:50:00|93.27|90.47|92.97|90.17|93.42|90.62|92.97|90.17|0
1639626900000|2021-12-16 03:55:00|93|90.2|93.19|90.39|93.42|90.62|92.97|90.17|0
1639627200000|2021-12-16 04:00:00|93.42|90.62|93.57|90.77|93.87|91.07|93.27|90.47|0
1639627500000|2021-12-16 04:05:00|93.49|90.69|93.79|90.99|94.1|91.3|93.49|90.69|0
1639627800000|2021-12-16 04:10:00|93.64|90.84|93.72|90.92|93.79|90.99|93.56|90.76|0
1639628100000|2021-12-16 04:15:00|93.71|90.91|93.56|90.76|93.79|90.99|93.49|90.69|0
1639628400000|2021-12-16 04:20:00|93.49|90.69|93.71|90.91|93.71|90.91|93.26|90.46|0
1639628700000|2021-12-16 04:25:00|93.64|90.84|94.09|91.29|94.32|91.52|93.56|90.76|0
1639629000000|2021-12-16 04:30:00|94.12|91.32|94.16|91.36|94.24|91.44|93.78|90.98|0
1639629300000|2021-12-16 04:35:00|94.24|91.44|94.16|91.36|94.31|91.51|94.09|91.29|0
1639629600000|2021-12-16 04:40:00|94.08|91.28|94.23|91.43|94.46|91.66|94.08|91.28|0
1639629900000|2021-12-16 04:45:00|94.16|91.36|94.16|91.36|94.23|91.43|94.08|91.28|0
1639630200000|2021-12-16 04:50:00|94.08|91.28|94.16|91.36|94.31|91.51|94.08|91.28|0
1639630500000|2021-12-16 04:55:00|94.08|91.28|94.46|91.66|94.46|91.66|94|91.2|0
1639630800000|2021-12-16 05:00:00|94.53|91.73|94.46|91.66|94.61|91.81|94.23|91.43|0
1639631100000|2021-12-16 05:05:00|94.49|91.69|94.07|91.27|94.61|91.81|94.07|91.27|0
1639631400000|2021-12-16 05:10:00|94|91.2|94.3|91.5|94.45|91.65|94|91.2|0
1639631700000|2021-12-16 05:15:00|94.34|91.54|94.41|91.61|94.45|91.65|94.22|91.42|0
1639632000000|2021-12-16 05:20:00|94.37|91.57|94.22|91.42|94.6|91.8|94.15|91.35|0
1639632300000|2021-12-16 05:25:00|94.3|91.5|94.6|91.8|94.6|91.8|94.3|91.5|0
1639632600000|2021-12-16 05:30:00|94.75|91.95|95.28|92.48|95.67|92.87|94.75|91.95|0
1639632900000|2021-12-16 05:35:00|95.36|92.56|95.43|92.63|95.74|92.94|95.36|92.56|0
1639633200000|2021-12-16 05:40:00|95.36|92.56|95.13|92.33|95.36|92.56|95.05|92.25|0
1639633500000|2021-12-16 05:45:00|95.2|92.4|95.58|92.78|95.97|93.17|95.13|92.33|0
1639633800000|2021-12-16 05:50:00|95.66|92.86|95.81|93.01|95.97|93.17|95.58|92.78|0
1639634100000|2021-12-16 05:55:00|95.89|93.09|95.81|93.01|95.89|93.09|95.58|92.78|0
1639634400000|2021-12-16 06:00:00|95.73|92.93|95.89|93.09|96.04|93.24|95.58|92.78|0
1639634700000|2021-12-16 06:05:00|95.92|93.12|96.5|93.7|96.66|93.86|95.92|93.12|0
1639635000000|2021-12-16 06:10:00|96.42|93.62|96.5|93.7|96.54|93.74|96.11|93.31|0
1639635300000|2021-12-16 06:15:00|96.58|93.78|96.69|93.89|96.73|93.93|96.34|93.54|0
1639635600000|2021-12-16 06:20:00|96.73|93.93|96.57|93.77|96.81|94.01|96.49|93.69|0
1639635900000|2021-12-16 06:25:00|96.53|93.73|96.8|94|97.34|94.54|96.53|93.73|0
1639636200000|2021-12-16 06:30:00|96.72|93.92|96.34|93.54|96.72|93.92|96.18|93.38|0
1639636500000|2021-12-16 06:35:00|96.26|93.46|96.49|93.69|96.64|93.84|96.18|93.38|0
1639636800000|2021-12-16 06:40:00|96.57|93.77|98.17|95.37|98.21|95.41|96.49|93.69|0
1639637100000|2021-12-16 06:45:00|98.21|95.41|97.66|94.86|98.36|95.56|97.66|94.86|0
1639637400000|2021-12-16 06:50:00|97.74|94.94|98.2|95.4|98.36|95.56|97.66|94.86|0
1639637700000|2021-12-16 06:55:00|98.13|95.33|98.2|95.4|98.28|95.48|97.89|95.09|0
1639638000000|2021-12-16 07:00:00|98.36|95.56|98.98|96.18|99.21|96.41|97.81|95.01|0
1639638300000|2021-12-16 07:05:00|99.06|96.26|99.92|97.12|99.96|97.16|99.06|96.26|0
1639638600000|2021-12-16 07:10:00|99.84|97.04|100.39|97.59|100.95|98.15|99.6|96.8|0
1639638900000|2021-12-16 07:15:00|100.47|97.67|101.18|98.38|101.5|98.7|100.47|97.67|0
1639639200000|2021-12-16 07:20:00|101.26|98.46|100.18|97.38|105.04|102.24|100.18|97.38|0
1639639500000|2021-12-16 07:25:00|100.22|97.42|101.67|98.87|101.75|98.95|99.86|97.06|0
1639639800000|2021-12-16 07:30:00|101.59|98.79|101.51|98.71|101.99|99.19|101.19|98.39|0
1639640100000|2021-12-16 07:35:00|101.43|98.63|101.35|98.55|101.51|98.71|101.03|98.23|0
1639640400000|2021-12-16 07:40:00|101.43|98.63|101.9|99.1|101.9|99.1|101.27|98.47|0
1639640700000|2021-12-16 07:45:00|101.7|98.9|101.03|98.23|101.7|98.9|100.95|98.15|0
1639641000000|2021-12-16 07:50:00|100.95|98.15|100|97.2|101.19|98.39|99.92|97.12|0
1639641300000|2021-12-16 07:55:00|99.92|97.12|100.08|97.28|100.11|97.31|99.76|96.96|0
1639641600000|2021-12-16 08:00:00|100|97.2|98.23|95.43|100.55|97.75|98.12|95.32|0
1639641900000|2021-12-16 08:05:00|98|95.6|97.44|95.04|98.54|96.14|97.29|94.89|0
1639642200000|2021-12-16 08:10:00|97.4|95|96.94|94.54|97.6|95.2|96.51|94.11|0
1639642500000|2021-12-16 08:15:00|96.9|94.5|96.7|94.3|97.44|95.04|96.44|94.04|0
1639642800000|2021-12-16 08:20:00|96.67|94.27|98.06|95.66|98.18|95.78|96.67|94.27|0
1639643100000|2021-12-16 08:25:00|97.98|95.58|97.52|95.12|98.22|95.82|97.44|95.04|0
1639643400000|2021-12-16 08:30:00|97.44|95.04|98.29|95.89|98.29|95.89|97.28|94.88|0
1639643700000|2021-12-16 08:35:00|98.22|95.82|99.55|97.15|99.79|97.39|98.21|95.81|0
1639644000000|2021-12-16 08:40:00|99.43|97.03|99.55|97.15|99.78|97.38|99.08|96.68|0
1639644300000|2021-12-16 08:45:00|99.63|97.23|99.86|97.46|99.86|97.46|99.31|96.91|0
1639644600000|2021-12-16 08:50:00|99.94|97.54|99.86|97.46|100.41|98.01|99.31|96.91|0
1639644900000|2021-12-16 08:55:00|99.78|97.38|99.7|97.3|100.25|97.85|99.38|96.98|0
1639645200000|2021-12-16 09:00:00|99.62|97.22|98.99|96.59|99.7|97.3|98.91|96.51|0
1639645500000|2021-12-16 09:05:00|98.95|96.55|98.01|95.61|99.14|96.74|98.01|95.61|0
1639645800000|2021-12-16 09:10:00|98.05|95.65|98.83|96.43|98.91|96.51|97.85|95.45|0
1639646100000|2021-12-16 09:15:00|98.75|96.35|98.28|95.88|98.83|96.43|98.2|95.8|0
1639646400000|2021-12-16 09:20:00|98.2|95.8|98.12|95.72|98.55|96.15|98.04|95.64|0
1639646700000|2021-12-16 09:25:00|98.35|95.95|97.96|95.56|98.35|95.95|97.88|95.48|0
1639647000000|2021-12-16 09:30:00|98.04|95.64|98.82|96.42|98.9|96.5|97.96|95.56|0
1639647300000|2021-12-16 09:35:00|98.74|96.34|98.11|95.71|98.74|96.34|97.96|95.56|0
1639647600000|2021-12-16 09:40:00|98.19|95.79|98.74|96.34|98.82|96.42|98.04|95.64|0
1639647900000|2021-12-16 09:45:00|98.66|96.26|98.66|96.26|99.21|96.81|98.66|96.26|0
1639648200000|2021-12-16 09:50:00|98.58|96.18|98.74|96.34|98.97|96.57|98.42|96.02|0
1639648500000|2021-12-16 09:55:00|98.69|96.29|99.05|96.65|99.13|96.73|98.66|96.26|0
1639648800000|2021-12-16 10:00:00|98.97|96.57|99.36|96.96|99.36|96.96|98.34|95.94|0
1639649100000|2021-12-16 10:05:00|99.28|96.88|99.04|96.64|99.28|96.88|98.89|96.49|0
1639649400000|2021-12-16 10:10:00|98.97|96.57|99.36|96.96|99.59|97.19|98.97|96.57|0
1639649700000|2021-12-16 10:15:00|99.28|96.88|99.67|97.27|99.67|97.27|99.28|96.88|0
1639650000000|2021-12-16 10:20:00|99.59|97.19|99.67|97.27|99.83|97.43|99.12|96.72|0
1639650300000|2021-12-16 10:25:00|99.59|97.19|99.12|96.72|99.59|97.19|99.04|96.64|0
1639650600000|2021-12-16 10:30:00|99.04|96.64|101.37|98.97|101.53|99.13|99.04|96.64|0
1639650900000|2021-12-16 10:35:00|101.29|98.89|101.37|98.97|101.49|99.09|101.13|98.73|0
1639651200000|2021-12-16 10:40:00|101.29|98.89|101.96|99.56|102.01|99.61|101.13|98.73|0
1639651500000|2021-12-16 10:45:00|101.93|99.53|101.61|99.21|102.09|99.69|101.61|99.21|0
1639651800000|2021-12-16 10:50:00|101.8|99.4|102.24|99.84|102.24|99.84|101.68|99.28|0
1639652100000|2021-12-16 10:55:00|102.32|99.92|103.28|100.88|103.36|100.96|102.32|99.92|0
1639652400000|2021-12-16 11:00:00|103.36|100.96|102.96|100.56|103.44|101.04|102.96|100.56|0
1639652700000|2021-12-16 11:05:00|102.88|100.48|103.12|100.72|103.12|100.72|102.88|100.48|0
1639653000000|2021-12-16 11:10:00|103.2|100.8|103.76|101.36|104.17|101.77|103.12|100.72|0
1639653300000|2021-12-16 11:15:00|103.68|101.28|104.08|101.68|104.25|101.85|103.68|101.28|0
1639653600000|2021-12-16 11:20:00|104.16|101.76|104.32|101.92|104.73|102.33|103.92|101.52|0
1639653900000|2021-12-16 11:25:00|104.4|102|104.97|102.57|105.46|103.06|104.4|102|0
1639654200000|2021-12-16 11:30:00|105.13|102.73|105.7|103.3|105.79|103.39|105.05|102.65|0
1639654500000|2021-12-16 11:35:00|108.94|106.54|105.66|103.26|108.94|106.54|104.29|101.89|0
1639654800000|2021-12-16 11:40:00|105.74|103.34|105.7|103.3|105.82|103.42|105.5|103.1|0
1639655100000|2021-12-16 11:45:00|105.66|103.26|106.56|104.16|106.64|104.24|105.58|103.18|0
1639655400000|2021-12-16 11:50:00|106.39|103.99|105.33|102.93|106.56|104.16|105.17|102.77|0
1639655700000|2021-12-16 11:55:00|105.41|103.01|105.33|102.93|105.45|103.05|105.16|102.76|0
1639656000000|2021-12-16 12:00:00|105.24|102.84|104.47|102.07|105.24|102.84|104.11|101.71|0
1639656300000|2021-12-16 12:05:00|104.51|102.11|103.7|101.3|104.51|102.11|103.46|101.06|0
1639656600000|2021-12-16 12:10:00|103.62|101.22|103.78|101.38|104.51|102.11|103.54|101.14|0
1639656900000|2021-12-16 12:15:00|103.7|101.3|103.3|100.9|104.1|101.7|103.22|100.82|0
1639657200000|2021-12-16 12:20:00|103.54|101.14|103.86|101.46|103.86|101.46|103.13|100.73|0
1639657500000|2021-12-16 12:25:00|103.94|101.54|103.29|100.89|104.1|101.7|103.21|100.81|0
1639657800000|2021-12-16 12:30:00|103.21|100.81|103.69|101.29|103.94|101.54|103.21|100.81|0
1639658100000|2021-12-16 12:35:00|103.61|101.21|103.69|101.29|103.93|101.53|103.53|101.13|0
1639658400000|2021-12-16 12:40:00|103.65|101.25|103.05|100.65|103.69|101.29|102.97|100.57|0
1639658700000|2021-12-16 12:45:00|102.97|100.57|103.37|100.97|103.45|101.05|102.64|100.24|0
1639659000000|2021-12-16 12:50:00|103.28|100.88|103.04|100.64|103.53|101.13|102.72|100.32|0
1639659300000|2021-12-16 12:55:00|103|100.6|103.12|100.72|103.12|100.72|102.72|100.32|0
1639659600000|2021-12-16 13:00:00|103.2|100.8|102.8|100.4|103.28|100.88|102.56|100.16|0
1639659900000|2021-12-16 13:05:00|102.96|100.56|100.93|98.53|102.96|100.56|99.74|97.34|0
1639660200000|2021-12-16 13:10:00|100.86|98.46|101.05|98.65|101.65|99.25|100.7|98.3|0
1639660500000|2021-12-16 13:15:00|101.09|98.69|101.17|98.77|101.41|99.01|100.77|98.37|0
1639660800000|2021-12-16 13:20:00|101.25|98.85|102.72|100.32|102.72|100.32|101.17|98.77|0
1639661100000|2021-12-16 13:25:00|102.64|100.24|102.76|100.36|102.88|100.48|102.48|100.08|0
1639661400000|2021-12-16 13:30:00|102.72|100.32|102|99.6|103.12|100.72|101.92|99.52|0
1639661700000|2021-12-16 13:35:00|102.08|99.68|101.44|99.04|102.2|99.8|101.44|99.04|0
1639662000000|2021-12-16 13:40:00|101.52|99.12|101.2|98.8|101.68|99.28|100.73|98.33|0
1639662300000|2021-12-16 13:45:00|101.12|98.72|99.86|97.46|101.12|98.72|99.15|96.75|0
1639662600000|2021-12-16 13:50:00|99.78|97.38|99.85|97.45|100.29|97.89|99.46|97.06|0
1639662900000|2021-12-16 13:55:00|99.78|97.38|100.64|98.24|100.8|98.4|99.62|97.22|0
1639663200000|2021-12-16 14:00:00|100.72|98.32|99.62|97.22|100.72|98.32|98.6|96.2|0
1639663500000|2021-12-16 14:05:00|99.46|97.06|98.99|96.59|99.69|97.29|98.99|96.59|0
1639663800000|2021-12-16 14:10:00|99.07|96.67|99.72|97.32|99.88|97.48|97.48|95.08|0
1639664100000|2021-12-16 14:15:00|97.69|95.29|100.35|97.95|100.35|97.95|97.69|95.29|0
1639664400000|2021-12-16 14:20:00|100.27|97.87|100.5|98.1|100.82|98.42|100.11|97.71|0
1639664700000|2021-12-16 14:25:00|100.54|98.14|99.32|96.92|100.58|98.18|99.25|96.85|0
1639665000000|2021-12-16 14:30:00|99.87|97.47|98|95.6|99.95|97.55|97.38|94.98|0
1639665300000|2021-12-16 14:35:00|98.15|95.75|96.45|94.05|100.11|97.71|96.45|94.05|0
1639665600000|2021-12-16 14:40:00|96.53|94.13|95.2|92.8|97.61|95.21|93.66|91.26|0
1639665900000|2021-12-16 14:45:00|95.08|92.68|98.43|96.03|98.58|96.18|94.97|92.57|0
1639666200000|2021-12-16 14:50:00|98.5|96.1|97.71|95.31|98.5|96.1|95.5|93.1|0
1639666500000|2021-12-16 14:55:00|97.86|95.46|93.29|90.89|97.86|95.46|93.29|90.89|0
1639666800000|2021-12-16 15:00:00|93.44|91.04|92.62|90.22|94.04|91.64|91.44|89.04|0
1639667100000|2021-12-16 15:05:00|92.59|90.19|91.21|88.81|93.37|90.97|90.99|88.59|0
1639667400000|2021-12-16 15:10:00|91.07|88.67|92.92|90.52|93.37|90.97|91.07|88.67|0
1639667700000|2021-12-16 15:15:00|93.14|90.74|94.12|91.72|94.57|92.17|91.88|89.48|0
1639668000000|2021-12-16 15:20:00|94.04|91.64|94.95|92.55|95.1|92.7|93.74|91.34|0
1639668300000|2021-12-16 15:25:00|95.03|92.63|96.71|94.31|97.25|94.85|94.87|92.47|0
1639668600000|2021-12-16 15:30:00|96.78|94.38|96.94|94.54|98.1|95.7|96.24|93.84|0
1639668900000|2021-12-16 15:35:00|97.01|94.61|98.05|95.65|99.05|96.65|94.92|92.52|0
1639669200000|2021-12-16 15:40:00|97.97|95.57|97.43|95.03|98.9|96.5|97.43|95.03|0
1639669500000|2021-12-16 15:45:00|97.51|95.11|99.36|96.96|99.91|97.51|97.51|95.11|0
1639669800000|2021-12-16 15:50:00|99.28|96.88|98.43|96.03|99.9|97.5|98.35|95.95|0
1639670100000|2021-12-16 15:55:00|98.58|96.18|95.85|93.45|99.2|96.8|94.71|92.31|0
1639670400000|2021-12-16 16:00:00|95.77|93.37|91.78|89.38|96|93.6|91.41|89.01|0
1639670700000|2021-12-16 16:05:00|91.85|89.45|91.78|89.38|92.67|90.27|90.6|88.2|0
1639671000000|2021-12-16 16:10:00|91.7|89.3|90.81|88.41|92.22|89.82|90.23|87.83|0
1639671300000|2021-12-16 16:15:00|90.74|88.34|92.37|89.97|92.97|90.57|90.74|88.34|0
1639671600000|2021-12-16 16:20:00|92.52|90.12|92.74|90.34|93.57|91.17|92.22|89.82|0
1639671900000|2021-12-16 16:25:00|92.67|90.27|92.89|90.49|93.11|90.71|91.85|89.45|0
1639672200000|2021-12-16 16:30:00|92.66|90.26|90.96|88.56|93.11|90.71|90.59|88.19|0
1639672500000|2021-12-16 16:35:00|90.88|88.48|92.83|90.43|93.43|91.03|90.88|88.48|0
1639672800000|2021-12-16 16:40:00|92.75|90.35|93.53|91.13|93.87|91.47|92.75|90.35|0
1639673100000|2021-12-16 16:45:00|93.42|91.02|92.97|90.57|94.02|91.62|91.79|89.39|0
1639673400000|2021-12-16 16:50:00|93.05|90.65|92.3|89.9|93.5|91.1|92.08|89.68|0
1639673700000|2021-12-16 16:55:00|92.6|90.2|91.34|88.94|92.82|90.42|91.05|88.65|0
1639674000000|2021-12-16 17:00:00|91.2|88.8|91.23|88.83|92.52|90.12|90.76|88.36|0
1639674300000|2021-12-16 17:05:00|91.27|88.87|90.87|88.47|91.27|88.87|87.96|85.56|0
1639674600000|2021-12-16 17:10:00|90.94|88.54|92.07|89.67|92.88|90.48|90.87|88.47|0
1639674900000|2021-12-16 17:15:00|91.85|89.45|92.37|89.97|92.44|90.04|91.41|89.01|0
1639675200000|2021-12-16 17:20:00|92.29|89.89|92.44|90.04|93.92|91.52|92.29|89.89|0
1639675500000|2021-12-16 17:25:00|92.36|89.96|92|89.6|92.51|90.11|91.27|88.87|0
1639675800000|2021-12-16 17:30:00|91.85|89.45|92.07|89.67|92.44|90.04|91.41|89.01|0
1639676100000|2021-12-16 17:35:00|91.99|89.59|91.59|89.19|92.73|90.33|91.33|88.93|0
1639676400000|2021-12-16 17:40:00|91.48|89.08|91.04|88.64|91.7|89.3|90.97|88.57|0
1639676700000|2021-12-16 17:45:00|91.11|88.71|89.67|87.27|91.84|89.44|89.67|87.27|0
1639677000000|2021-12-16 17:50:00|89.74|87.34|89.31|86.91|90.53|88.13|89.09|86.69|0
1639677300000|2021-12-16 17:55:00|89.45|87.05|88.37|85.97|89.52|87.12|88.37|85.97|0
1639677600000|2021-12-16 18:00:00|88.52|86.12|89.37|86.97|89.95|87.55|88.52|86.12|0
1639677900000|2021-12-16 18:05:00|89.3|86.9|90.38|87.98|90.38|87.98|88.51|86.11|0
1639678200000|2021-12-16 18:10:00|90.24|87.84|91.61|89.21|91.76|89.36|90.09|87.69|0
1639678500000|2021-12-16 18:15:00|91.69|89.29|91.91|89.51|91.98|89.58|90.89|88.49|0
1639678800000|2021-12-16 18:20:00|91.83|89.43|91.46|89.06|92.27|89.87|90.88|88.48|0
1639679100000|2021-12-16 18:25:00|91.54|89.14|91.61|89.21|92.2|89.8|91.39|88.99|0
1639679400000|2021-12-16 18:30:00|91.46|89.06|89.87|87.47|91.75|89.35|89.87|87.47|0
1639679700000|2021-12-16 18:35:00|89.94|87.54|90.52|88.12|90.66|88.26|89.65|87.25|0
1639680000000|2021-12-16 18:40:00|90.44|88.04|90.88|88.48|90.95|88.55|90.08|87.68|0
1639680300000|2021-12-16 18:45:00|90.95|88.55|92.48|90.08|92.63|90.23|90.44|88.04|0
1639680600000|2021-12-16 18:50:00|92.33|89.93|91.02|88.62|92.78|90.38|90.95|88.55|0
1639680900000|2021-12-16 18:55:00|90.95|88.55|89.93|87.53|91.24|88.84|89.93|87.53|0
1639681200000|2021-12-16 19:00:00|90.29|87.89|90.65|88.25|90.87|88.47|89.86|87.46|0
1639681500000|2021-12-16 19:05:00|90.76|88.36|88.78|86.38|91.01|88.61|88.78|86.38|0
1639681800000|2021-12-16 19:10:00|88.85|86.45|88.21|85.81|88.99|86.59|88.07|85.67|0
1639682100000|2021-12-16 19:15:00|88.28|85.88|87.21|84.81|88.42|86.02|86.93|84.53|0
1639682400000|2021-12-16 19:20:00|87.28|84.88|85.39|82.99|87.28|84.88|85.32|82.92|0
1639682700000|2021-12-16 19:25:00|85.46|83.06|86.05|83.65|86.65|84.25|85.39|82.99|0
1639683000000|2021-12-16 19:30:00|86.16|83.76|85.32|82.92|86.72|84.32|85.25|82.85|0
1639683300000|2021-12-16 19:35:00|85.39|82.99|87.4|85|87.47|85.07|84.97|82.57|0
1639683600000|2021-12-16 19:40:00|87.33|84.93|85.78|83.38|87.97|85.57|85.44|83.04|0
1639683900000|2021-12-16 19:45:00|85.72|83.32|79.91|77.51|85.72|83.32|79.84|77.44|0
1639684200000|2021-12-16 19:50:00|79.97|77.57|84.51|82.11|86.29|83.89|79.97|77.57|0
1639684500000|2021-12-16 19:55:00|84.58|82.18|87.47|85.07|87.61|85.21|84.58|82.18|0
1639684800000|2021-12-16 20:00:00|87.4|85|87.47|85.07|87.54|85.14|85.67|83.27|0
1639685100000|2021-12-16 20:05:00|87.75|85.35|86.01|83.61|88.94|86.54|86.01|83.61|0
1639685400000|2021-12-16 20:10:00|86.08|83.68|86.36|83.96|86.77|84.37|84.92|82.52|0
1639685700000|2021-12-16 20:15:00|86.08|83.68|87.95|85.55|88.02|85.62|85.46|83.06|0
1639686000000|2021-12-16 20:20:00|88.09|85.69|89.08|86.68|89.43|87.03|87.71|85.31|0
1639686300000|2021-12-16 20:25:00|89.15|86.75|91.07|88.67|91.71|89.31|88.65|86.25|0
1639686600000|2021-12-16 20:30:00|91.17|88.77|90.39|87.99|93.56|91.16|87.62|85.22|0
1639686900000|2021-12-16 20:35:00|90.07|87.67|91.83|89.43|92.05|89.65|89.46|87.06|0
1639687200000|2021-12-16 20:40:00|91.76|89.36|88.75|86.35|92.52|90.12|88.54|86.14|0
1639687500000|2021-12-16 20:45:00|89.17|86.77|86.71|84.31|89.53|87.13|86.71|84.31|0
1639687800000|2021-12-16 20:50:00|87.06|84.66|87.83|85.43|91.32|88.92|86.99|84.59|0
1639688100000|2021-12-16 20:55:00|88.18|85.78|86.09|83.69|88.55|86.15|85.74|83.34|0
1639688400000|2021-12-16 21:00:00|86.23|83.83|85.99|83.59|86.51|84.11|84.33|81.93|0
1639688700000|2021-12-16 21:05:00|85.92|83.52|87.39|84.99|87.39|84.99|85.92|83.52|0
1639689000000|2021-12-16 21:10:00|87.46|85.06|86.9|84.5|87.6|85.2|86.34|83.94|0
1639689300000|2021-12-16 21:15:00|86.89|84.09|86.33|83.53|86.89|84.09|86.19|83.39|0
1639689600000|2021-12-16 21:20:00|86.4|83.6|85.91|83.11|86.4|83.6|85.49|82.69|0
1639689900000|2021-12-16 21:25:00|85.87|83.07|86.04|83.24|86.67|83.87|85.84|83.04|0
1639690200000|2021-12-16 21:30:00|85.97|83.17|86.39|83.59|86.39|83.59|85.97|83.17|0
1639690500000|2021-12-16 21:35:00|86.53|83.73|86.74|83.94|86.84|84.04|86.39|83.59|0
1639690800000|2021-12-16 21:40:00|86.81|84.01|86.49|83.69|86.91|84.11|86.32|83.52|0
1639691100000|2021-12-16 21:45:00|86.67|83.87|87.16|84.36|87.16|84.36|86.46|83.66|0
1639691400000|2021-12-16 21:50:00|87.09|84.29|86.94|84.14|87.16|84.36|86.39|83.59|0
1639691700000|2021-12-16 21:55:00|87.01|84.21|87.15|84.35|87.37|84.57|86.98|84.18|0
1639692000000|2021-12-16 22:00:00|87.16|84.36|86.89|84.09|87.16|84.36|86.89|84.09|0
1639692300000|2021-12-16 22:05:00|87|84.2|86.65|83.85|87.1|84.3|86.63|83.83|0
1639692600000|2021-12-16 22:10:00|86.64|83.84|86.9|84.1|86.9|84.1|86.62|83.82|0
1639692900000|2021-12-16 22:15:00|86.83|84.03|86.5|83.7|86.92|84.12|86.5|83.7|0
1639693200000|2021-12-16 22:20:00|86.52|83.72|86.37|83.57|86.56|83.76|86.32|83.52|0
1639693500000|2021-12-16 22:25:00|86.39|83.59|86.52|83.72|86.52|83.72|86.35|83.55|0
1639693800000|2021-12-16 22:30:00|86.57|83.77|86.49|83.69|86.6|83.8|86.4|83.6|0
1639694100000|2021-12-16 22:35:00|86.51|83.71|86.44|83.64|86.62|83.82|86.41|83.61|0
1639694400000|2021-12-16 22:40:00|86.43|83.63|86.51|83.71|86.57|83.77|86.43|83.63|0
1639694700000|2021-12-16 22:45:00|86.52|83.72|86.5|83.7|86.58|83.78|86.46|83.66|0
1639695000000|2021-12-16 22:50:00|86.49|83.69|86.61|83.81|86.62|83.82|86.47|83.67|0
1639695300000|2021-12-16 22:55:00|86.6|83.8|86.69|83.89|86.69|83.89|86.55|83.75|0
1639695600000|2021-12-16 23:00:00|86.89|84.09|86.15|83.35|87.1|84.3|86.15|83.35|0
1639695900000|2021-12-16 23:05:00|86.25|83.45|86.5|83.7|86.5|83.7|86.08|83.28|0
1639696200000|2021-12-16 23:10:00|86.57|83.77|86.15|83.35|86.74|83.94|86.15|83.35|0
1639696500000|2021-12-16 23:15:00|86.08|83.28|85.42|82.62|86.08|83.28|85.17|82.37|0
1639696800000|2021-12-16 23:20:00|85.38|82.58|84.69|81.89|85.52|82.72|84.69|81.89|0
1639697100000|2021-12-16 23:25:00|84.76|81.96|83.93|81.13|84.83|82.03|83.8|81|0
1639697400000|2021-12-16 23:30:00|84.07|81.27|84.96|82.16|85.1|82.3|84.07|81.27|0
1639697700000|2021-12-16 23:35:00|85.03|82.23|85.2|82.4|85.45|82.65|84.34|81.54|0
1639698000000|2021-12-16 23:40:00|85.24|82.44|84.99|82.19|85.31|82.51|84.85|82.05|0
1639698300000|2021-12-16 23:45:00|85.03|82.23|85.1|82.3|85.79|82.99|84.96|82.16|0
1639698600000|2021-12-16 23:50:00|85.16|82.36|85.09|82.29|85.58|82.78|85.03|82.23|0
1639698900000|2021-12-16 23:55:00|85.16|82.36|85.16|82.36|85.37|82.57|84.82|82.02|0
1639699200000|2021-12-17 00:00:00|85.3|82.5|85.92|83.12|86.48|83.68|85.23|82.43|0
1639699500000|2021-12-17 00:05:00|86.06|83.26|86.44|83.64|86.44|83.64|85.4|82.6|0
1639699800000|2021-12-17 00:10:00|86.3|83.5|86.34|83.54|86.62|83.82|86.13|83.33|0
1639700100000|2021-12-17 00:15:00|86.41|83.61|85.46|82.66|86.48|83.68|85.33|82.53|0
1639700400000|2021-12-17 00:20:00|85.43|82.63|85.81|83.01|85.99|83.19|85.43|82.63|0
1639700700000|2021-12-17 00:25:00|85.85|83.05|85.84|83.04|85.99|83.19|85.43|82.63|0
1639701000000|2021-12-17 00:30:00|85.78|82.98|86.4|83.6|86.47|83.67|85.64|82.84|0
1639701300000|2021-12-17 00:35:00|86.47|83.67|86.82|84.02|86.89|84.09|86.19|83.39|0
1639701600000|2021-12-17 00:40:00|86.89|84.09|86.96|84.16|86.96|84.16|86.54|83.74|0
1639701900000|2021-12-17 00:45:00|87.03|84.23|86.99|84.19|87.24|84.44|86.82|84.02|0
1639702200000|2021-12-17 00:50:00|87.03|84.23|86.95|84.15|87.24|84.44|86.92|84.12|0
1639702500000|2021-12-17 00:55:00|87.02|84.22|86.67|83.87|87.24|84.44|86.53|83.73|0
1639702800000|2021-12-17 01:00:00|86.53|83.73|86.81|84.01|87.3|84.5|86.46|83.66|0
1639703100000|2021-12-17 01:05:00|86.88|84.08|86.74|83.94|87.02|84.22|86.67|83.87|0
1639703400000|2021-12-17 01:10:00|86.81|84.01|86.81|84.01|87.72|84.92|86.67|83.87|0
1639703700000|2021-12-17 01:15:00|86.88|84.08|87.51|84.71|87.86|85.06|86.74|83.94|0
1639704000000|2021-12-17 01:20:00|87.44|84.64|87.65|84.85|87.86|85.06|87.44|84.64|0
1639704300000|2021-12-17 01:25:00|87.61|84.81|87.51|84.71|87.65|84.85|87.3|84.5|0
1639704600000|2021-12-17 01:30:00|87.44|84.64|86.8|84|87.58|84.78|86.8|84|0
1639704900000|2021-12-17 01:35:00|86.87|84.07|86.17|83.37|87.08|84.28|86.17|83.37|0
1639705200000|2021-12-17 01:40:00|86.24|83.44|86.73|83.93|86.73|83.93|86.2|83.4|0
1639705500000|2021-12-17 01:45:00|86.8|84|87.08|84.28|87.22|84.42|86.38|83.58|0
1639705800000|2021-12-17 01:50:00|87.15|84.35|86.93|84.13|87.43|84.63|86.79|83.99|0
1639706100000|2021-12-17 01:55:00|86.86|84.06|87.25|84.45|87.43|84.63|86.65|83.85|0
1639706400000|2021-12-17 02:00:00|87.28|84.48|87.04|84.24|87.35|84.55|86.93|84.13|0
1639706700000|2021-12-17 02:05:00|87.07|84.27|87.42|84.62|87.42|84.62|87.07|84.27|0
1639707000000|2021-12-17 02:10:00|87.49|84.69|87.49|84.69|87.56|84.76|87.35|84.55|0
1639707300000|2021-12-17 02:15:00|87.42|84.62|87.42|84.62|87.49|84.69|87.28|84.48|0
1639707600000|2021-12-17 02:20:00|87.35|84.55|87.17|84.37|87.49|84.69|87.07|84.27|0
1639707900000|2021-12-17 02:25:00|87.14|84.34|86.71|83.91|87.21|84.41|86.57|83.77|0
1639708200000|2021-12-17 02:30:00|86.68|83.88|86.22|83.42|86.71|83.91|86.22|83.42|0
1639708500000|2021-12-17 02:35:00|86.25|83.45|86.32|83.52|86.6|83.8|86.22|83.42|0
1639708800000|2021-12-17 02:40:00|86.29|83.49|86.81|84.01|86.85|84.05|86.29|83.49|0
1639709100000|2021-12-17 02:45:00|86.78|83.98|86.64|83.84|86.99|84.19|86.57|83.77|0
1639709400000|2021-12-17 02:50:00|86.6|83.8|86.49|83.69|86.6|83.8|86.22|83.42|0
1639709700000|2021-12-17 02:55:00|86.46|83.66|86.56|83.76|86.7|83.9|86.28|83.48|0
1639710000000|2021-12-17 03:00:00|86.49|83.69|85.86|83.06|86.56|83.76|85.65|82.85|0
1639710300000|2021-12-17 03:05:00|85.79|82.99|85.24|82.44|85.79|82.99|85.1|82.3|0
1639710600000|2021-12-17 03:10:00|85.17|82.37|84.75|81.95|85.24|82.44|84.48|81.68|0
1639710900000|2021-12-17 03:15:00|84.72|81.92|84.85|82.05|84.89|82.09|84.41|81.61|0
1639711200000|2021-12-17 03:20:00|84.89|82.09|84.54|81.74|84.89|82.09|84.54|81.74|0
1639711500000|2021-12-17 03:25:00|84.57|81.77|84.95|82.15|84.95|82.15|84.47|81.67|0
1639711800000|2021-12-17 03:30:00|84.88|82.08|83.85|81.05|84.95|82.15|83.24|80.44|0
1639712100000|2021-12-17 03:35:00|83.89|81.09|83.37|80.57|83.89|81.09|82.83|80.03|0
1639712400000|2021-12-17 03:40:00|83.3|80.5|83.27|80.47|83.58|80.78|83.17|80.37|0
1639712700000|2021-12-17 03:45:00|83.17|80.37|83.47|80.67|83.71|80.91|82.96|80.16|0
1639713000000|2021-12-17 03:50:00|83.51|80.71|83.44|80.64|83.57|80.77|83.44|80.64|0
1639713300000|2021-12-17 03:55:00|83.5|80.7|81.57|78.77|83.5|80.7|81.07|78.27|0
1639713600000|2021-12-17 04:00:00|81.54|78.74|81.07|78.27|81.84|79.04|81.07|78.27|0
1639713900000|2021-12-17 04:05:00|81.14|78.34|81.81|79.01|81.97|79.17|81|78.2|0
1639714200000|2021-12-17 04:10:00|81.84|79.04|81.94|79.14|82.04|79.24|81.74|78.94|0
1639714500000|2021-12-17 04:15:00|81.81|79.01|81.97|79.17|82.21|79.41|81.81|79.01|0
1639714800000|2021-12-17 04:20:00|82.01|79.21|81.94|79.14|82.27|79.47|81.8|79|0
1639715100000|2021-12-17 04:25:00|81.97|79.17|82|79.2|82.27|79.47|81.97|79.17|0
1639715400000|2021-12-17 04:30:00|82.07|79.27|82.68|79.88|82.88|80.08|81.87|79.07|0
1639715700000|2021-12-17 04:35:00|82.61|79.81|83.15|80.35|83.25|80.45|82.61|79.81|0
1639716000000|2021-12-17 04:40:00|83.22|80.42|83.62|80.82|83.83|81.03|83.15|80.35|0
1639716300000|2021-12-17 04:45:00|83.59|80.79|83.42|80.62|83.66|80.86|83.25|80.45|0
1639716600000|2021-12-17 04:50:00|83.45|80.65|83.55|80.75|83.83|81.03|83.45|80.65|0
1639716900000|2021-12-17 04:55:00|83.52|80.72|83.96|81.16|84.24|81.44|83.42|80.62|0
1639717200000|2021-12-17 05:00:00|83.99|81.19|83.21|80.41|84.51|81.71|83.14|80.34|0
1639717500000|2021-12-17 05:05:00|83.14|80.34|82.73|79.93|83.21|80.41|82.7|79.9|0
1639717800000|2021-12-17 05:10:00|82.7|79.9|82.02|79.22|82.8|80|82.02|79.22|0
1639718100000|2021-12-17 05:15:00|82.19|79.39|82.73|79.93|82.93|80.13|82.19|79.39|0
1639718400000|2021-12-17 05:20:00|82.69|79.89|82.86|80.06|83.07|80.27|82.66|79.86|0
1639718700000|2021-12-17 05:25:00|82.93|80.13|83.06|80.26|83.27|80.47|82.73|79.93|0
1639719000000|2021-12-17 05:30:00|83.13|80.33|82.66|79.86|83.37|80.57|82.62|79.82|0
1639719300000|2021-12-17 05:35:00|82.79|79.99|83.67|80.87|84.57|81.77|82.79|79.99|0
1639719600000|2021-12-17 05:40:00|83.71|80.91|84.15|81.35|84.19|81.39|83.4|80.6|0
1639719900000|2021-12-17 05:45:00|84.08|81.28|83.53|80.73|84.32|81.52|83.53|80.73|0
1639720200000|2021-12-17 05:50:00|83.67|80.87|83.63|80.83|83.88|81.08|83.4|80.6|0
1639720500000|2021-12-17 05:55:00|83.6|80.8|83.5|80.7|83.87|81.07|83.29|80.49|0
1639720800000|2021-12-17 06:00:00|83.46|80.66|84.01|81.21|84.28|81.48|83.46|80.66|0
1639721100000|2021-12-17 06:05:00|83.97|81.17|83.97|81.17|84.49|81.69|83.77|80.97|0
1639721400000|2021-12-17 06:10:00|84.01|81.21|83.9|81.1|84.49|81.69|83.76|80.96|0
1639721700000|2021-12-17 06:15:00|83.94|81.14|83.87|81.07|84.42|81.62|83.69|80.89|0
1639722000000|2021-12-17 06:20:00|84|81.2|84.07|81.27|84.41|81.61|83.87|81.07|0
1639722300000|2021-12-17 06:25:00|84.14|81.34|83.45|80.65|84.28|81.48|83.18|80.38|0
1639722600000|2021-12-17 06:30:00|83.42|80.62|83.32|80.52|83.76|80.96|83.32|80.52|0
1639722900000|2021-12-17 06:35:00|83.28|80.48|83.86|81.06|84.03|81.23|83.28|80.48|0
1639723200000|2021-12-17 06:40:00|83.96|81.16|83.86|81.06|84.13|81.33|83.86|81.06|0
1639723500000|2021-12-17 06:45:00|83.79|80.99|83.72|80.92|84.27|81.47|83.72|80.92|0
1639723800000|2021-12-17 06:50:00|83.65|80.85|82.26|79.46|83.86|81.06|81.96|79.16|0
1639724100000|2021-12-17 06:55:00|82.22|79.42|83.38|80.58|83.61|80.81|82.09|79.29|0
1639724400000|2021-12-17 07:00:00|83.31|80.51|83.92|81.12|83.99|81.19|83.14|80.34|0
1639724700000|2021-12-17 07:05:00|83.99|81.19|84.47|81.67|84.81|82.01|83.85|81.05|0
1639725000000|2021-12-17 07:10:00|84.4|81.6|84.47|81.67|84.67|81.87|84.19|81.39|0
1639725300000|2021-12-17 07:15:00|84.43|81.63|85.64|82.84|85.64|82.84|83.99|81.19|0
1639725600000|2021-12-17 07:20:00|85.57|82.77|85.64|82.84|85.99|83.19|85.32|82.52|0
1639725900000|2021-12-17 07:25:00|85.53|82.73|85.57|82.77|85.71|82.91|85.22|82.42|0
1639726200000|2021-12-17 07:30:00|85.64|82.84|85.98|83.18|86.19|83.39|85.29|82.49|0
1639726500000|2021-12-17 07:35:00|86.05|83.25|85.63|82.83|86.26|83.46|85.15|82.35|0
1639726800000|2021-12-17 07:40:00|85.56|82.76|85.49|82.69|86.26|83.46|85.49|82.69|0
1639727100000|2021-12-17 07:45:00|85.7|82.9|86.05|83.25|86.12|83.32|85.28|82.48|0
1639727400000|2021-12-17 07:50:00|85.98|83.18|86.12|83.32|86.19|83.39|85.56|82.76|0
1639727700000|2021-12-17 07:55:00|86.05|83.25|86.08|83.28|86.25|83.45|85.7|82.9|0
1639728000000|2021-12-17 08:00:00|86.11|83.31|86.04|83.24|87.02|84.22|85.63|82.83|0
1639728300000|2021-12-17 08:05:00|85.84|83.44|85.91|83.51|86.89|84.49|85.84|83.44|0
1639728600000|2021-12-17 08:10:00|85.84|83.44|85.18|82.78|86.19|83.79|84.66|82.26|0
1639728900000|2021-12-17 08:15:00|84.94|82.54|85.7|83.3|86.26|83.86|84.45|82.05|0
1639729200000|2021-12-17 08:20:00|85.63|83.23|86.04|83.64|86.25|83.85|85.28|82.88|0
1639729500000|2021-12-17 08:25:00|85.97|83.57|86.32|83.92|86.46|84.06|85.7|83.3|0
1639729800000|2021-12-17 08:30:00|86.39|83.99|85.41|83.01|86.39|83.99|85.21|82.81|0
1639730100000|2021-12-17 08:35:00|85.38|82.98|85.07|82.67|85.62|83.22|84.86|82.46|0
1639730400000|2021-12-17 08:40:00|85|82.6|83.82|81.42|85.14|82.74|83.48|81.08|0
1639730700000|2021-12-17 08:45:00|83.69|81.29|83.96|81.56|84.03|81.63|83.07|80.67|0
1639731000000|2021-12-17 08:50:00|83.89|81.49|84.16|81.76|84.37|81.97|83.75|81.35|0
1639731300000|2021-12-17 08:55:00|84.23|81.83|83.89|81.49|84.44|82.04|83.79|81.39|0
1639731600000|2021-12-17 09:00:00|84.09|81.69|83|80.6|84.16|81.76|82.39|79.99|0
1639731900000|2021-12-17 09:05:00|82.93|80.53|82.45|80.05|82.93|80.53|81.78|79.38|0
1639732200000|2021-12-17 09:10:00|82.32|79.92|79.34|76.94|82.39|79.99|79.34|76.94|0
1639732500000|2021-12-17 09:15:00|79.38|76.98|82.11|79.71|82.11|79.71|78.52|76.12|0
1639732800000|2021-12-17 09:20:00|82.18|79.78|82.52|80.12|82.99|80.59|81.64|79.24|0
1639733100000|2021-12-17 09:25:00|82.62|80.22|82.65|80.25|83.6|81.2|82.58|80.18|0
1639733400000|2021-12-17 09:30:00|82.62|80.22|82.89|80.49|83.13|80.73|82.48|80.08|0
1639733700000|2021-12-17 09:35:00|82.85|80.45|82.31|79.91|83.06|80.66|82.04|79.64|0
1639734000000|2021-12-17 09:40:00|82.17|79.77|80.76|78.36|82.24|79.84|80.69|78.29|0
1639734300000|2021-12-17 09:45:00|80.69|78.29|80.93|78.53|81.36|78.96|80.03|77.63|0
1639734600000|2021-12-17 09:50:00|81.03|78.63|82.91|80.51|82.98|80.58|80.63|78.23|0
1639734900000|2021-12-17 09:55:00|82.71|80.31|83.18|80.78|83.46|81.06|82.71|80.31|0
1639735200000|2021-12-17 10:00:00|83.12|80.72|82.71|80.31|83.59|81.19|82.57|80.17|0
1639735500000|2021-12-17 10:05:00|82.77|80.37|82.84|80.44|83.39|80.99|82.71|80.31|0
1639735800000|2021-12-17 10:10:00|82.81|80.41|83.45|81.05|83.89|81.49|82.77|80.37|0
1639736100000|2021-12-17 10:15:00|83.38|80.98|83.25|80.85|83.72|81.32|82.84|80.44|0
1639736400000|2021-12-17 10:20:00|83.28|80.88|82.97|80.57|83.79|81.39|82.97|80.57|0
1639736700000|2021-12-17 10:25:00|82.94|80.54|81.82|79.42|82.97|80.57|81.56|79.16|0
1639737000000|2021-12-17 10:30:00|81.96|79.56|82.66|80.26|82.77|80.37|81.62|79.22|0
1639737300000|2021-12-17 10:35:00|82.7|80.3|82.29|79.89|82.7|80.3|82.02|79.62|0
1639737600000|2021-12-17 10:40:00|82.43|80.03|81.42|79.02|82.43|80.03|81.28|78.88|0
1639737900000|2021-12-17 10:45:00|81.38|78.98|81.22|78.82|82.02|79.62|81.22|78.82|0
1639738200000|2021-12-17 10:50:00|81.28|78.88|81.01|78.61|82.02|79.62|80.48|78.08|0
1639738500000|2021-12-17 10:55:00|80.95|78.55|81.88|79.48|82.02|79.62|80.95|78.55|0
1639738800000|2021-12-17 11:00:00|81.91|79.51|81.61|79.21|82.62|80.22|81.51|79.11|0
1639739100000|2021-12-17 11:05:00|81.55|79.15|81.48|79.08|82.49|80.09|81.28|78.88|0
1639739400000|2021-12-17 11:10:00|81.74|79.34|81.07|78.67|82.08|79.68|81.07|78.67|0
1639739700000|2021-12-17 11:15:00|81.01|78.61|81.54|79.14|81.61|79.21|80.94|78.54|0
1639740000000|2021-12-17 11:20:00|81.47|79.07|82.48|80.08|82.48|80.08|81.47|79.07|0
1639740300000|2021-12-17 11:25:00|82.55|80.15|82.71|80.31|83.29|80.89|82.48|80.08|0
1639740600000|2021-12-17 11:30:00|82.78|80.38|82.34|79.94|83.22|80.82|82.27|79.87|0
1639740900000|2021-12-17 11:35:00|82.27|79.87|83.05|80.65|83.11|80.71|81.49|79.09|0
1639741200000|2021-12-17 11:40:00|82.98|80.58|83.52|81.12|83.79|81.39|82.98|80.58|0
1639741500000|2021-12-17 11:45:00|83.45|81.05|82.84|80.44|83.48|81.08|82.57|80.17|0
1639741800000|2021-12-17 11:50:00|82.91|80.51|82.5|80.1|82.94|80.54|82.3|79.9|0
1639742100000|2021-12-17 11:55:00|82.47|80.07|83.38|80.98|83.38|80.98|82.23|79.83|0
1639742400000|2021-12-17 12:00:00|83.24|80.84|83.58|81.18|83.79|81.39|83.17|80.77|0
1639742700000|2021-12-17 12:05:00|83.51|81.11|83.31|80.91|83.65|81.25|83.1|80.7|0
1639743000000|2021-12-17 12:10:00|83.1|80.7|82.36|79.96|83.17|80.77|82.36|79.96|0
1639743300000|2021-12-17 12:15:00|82.22|79.82|82.29|79.89|82.43|80.03|82.02|79.62|0
1639743600000|2021-12-17 12:20:00|82.36|79.96|81.82|79.42|82.83|80.43|81.82|79.42|0
1639743900000|2021-12-17 12:25:00|81.89|79.49|80.88|78.48|82.09|79.69|80.82|78.42|0
1639744200000|2021-12-17 12:30:00|80.95|78.55|80.68|78.28|81.48|79.08|80.42|78.02|0
1639744500000|2021-12-17 12:35:00|80.75|78.35|79.57|77.17|81.01|78.61|79.5|77.1|0
1639744800000|2021-12-17 12:40:00|79.54|77.14|79.57|77.17|79.83|77.43|79.31|76.91|0
1639745100000|2021-12-17 12:45:00|79.5|77.1|78.26|75.86|79.77|77.37|78.06|75.66|0
1639745400000|2021-12-17 12:50:00|78.13|75.73|77.61|75.21|78.26|75.86|76.77|74.37|0
1639745700000|2021-12-17 12:55:00|77.54|75.14|78.13|75.73|78.52|76.12|77.54|75.14|0
1639746000000|2021-12-17 13:00:00|78.22|75.82|78.51|76.11|78.84|76.44|78.22|75.82|0
1639746300000|2021-12-17 13:05:00|78.45|76.05|77.48|75.08|78.64|76.24|77.22|74.82|0
1639746600000|2021-12-17 13:10:00|77.54|75.14|77.99|75.59|78.12|75.72|77.41|75.01|0
1639746900000|2021-12-17 13:15:00|77.86|75.46|77.54|75.14|77.99|75.59|77.41|75.01|0
1639747200000|2021-12-17 13:20:00|77.67|75.27|78.12|75.72|78.12|75.72|77.21|74.81|0
1639747500000|2021-12-17 13:25:00|78.05|75.65|78.31|75.91|78.7|76.3|78.05|75.65|0
1639747800000|2021-12-17 13:30:00|78.38|75.98|78.57|76.17|78.77|76.37|77.92|75.52|0
1639748100000|2021-12-17 13:35:00|78.7|76.3|78.11|75.71|78.9|76.5|78.11|75.71|0
1639748400000|2021-12-17 13:40:00|78.18|75.78|78.57|76.17|78.89|76.49|77.47|75.07|0
1639748700000|2021-12-17 13:45:00|78.44|76.04|78.11|75.71|78.96|76.56|77.95|75.55|0
1639749000000|2021-12-17 13:50:00|78.05|75.65|78.17|75.77|78.43|76.03|77.72|75.32|0
1639749300000|2021-12-17 13:55:00|78.11|75.71|78.89|76.49|78.95|76.55|77.98|75.58|0
1639749600000|2021-12-17 14:00:00|78.82|76.42|77.81|75.41|79.28|76.88|77.65|75.25|0
1639749900000|2021-12-17 14:05:00|77.78|75.38|76.3|73.9|77.85|75.45|76.24|73.84|0
1639750200000|2021-12-17 14:10:00|76.36|73.96|76.56|74.16|76.81|74.41|76.36|73.96|0
1639750500000|2021-12-17 14:15:00|76.62|74.22|77.65|75.25|77.65|75.25|76.33|73.93|0
1639750800000|2021-12-17 14:20:00|77.52|75.12|77.55|75.15|78.1|75.7|77.39|74.99|0
1639751100000|2021-12-17 14:25:00|77.32|74.92|76.55|74.15|78.03|75.63|75.79|73.39|0
1639751400000|2021-12-17 14:30:00|76.61|74.21|79.38|76.98|80.56|78.16|76.61|74.21|0
1639751700000|2021-12-17 14:35:00|79.77|77.37|75.5|73.1|79.77|77.37|74.28|71.88|0
1639752000000|2021-12-17 14:40:00|75.31|72.91|74.76|72.36|76.75|74.35|73.07|70.67|0
1639752300000|2021-12-17 14:45:00|74.7|72.3|77.82|75.42|77.82|75.42|73.92|71.52|0
1639752600000|2021-12-17 14:50:00|78.07|75.67|76.54|74.14|80.35|77.95|76.35|73.95|0
1639752900000|2021-12-17 14:55:00|76.29|73.89|77.17|74.77|77.23|74.83|75.16|72.76|0
1639753200000|2021-12-17 15:00:00|77.2|74.8|73.9|71.5|77.2|74.8|70.95|68.55|0
1639753500000|2021-12-17 15:05:00|74.03|71.63|73.22|70.82|74.03|71.63|72.54|70.14|0
1639753800000|2021-12-17 15:10:00|73.12|70.72|70.24|67.84|73.12|70.72|70.12|67.72|0
1639754100000|2021-12-17 15:15:00|70.3|67.9|70.65|68.25|70.65|68.25|69.1|66.7|0
1639754400000|2021-12-17 15:20:00|70.47|68.07|72.11|69.71|72.41|70.01|69.28|66.88|0
1639754700000|2021-12-17 15:25:00|72.14|69.74|74.44|72.04|74.44|72.04|71.99|69.59|0
1639755000000|2021-12-17 15:30:00|74.13|71.73|77.33|74.93|77.46|75.06|73.33|70.93|0
1639755300000|2021-12-17 15:35:00|77.52|75.12|76.56|74.16|79.42|77.02|74.95|72.55|0
1639755600000|2021-12-17 15:40:00|76.5|74.1|76.56|74.16|77.4|75|75.61|73.21|0
1639755900000|2021-12-17 15:45:00|76.5|74.1|80.67|78.27|80.67|78.27|76.5|74.1|0
1639756200000|2021-12-17 15:50:00|80.8|78.4|82.94|80.54|83.49|81.09|79.87|77.47|0
1639756500000|2021-12-17 15:55:00|83.01|80.61|81.66|79.26|83.15|80.75|80.73|78.33|0
1639756800000|2021-12-17 16:00:00|81.8|79.4|79.79|77.39|83.68|81.28|79.17|76.77|0
1639757100000|2021-12-17 16:05:00|79.92|77.52|80.59|78.19|81.19|78.79|79.79|77.39|0
1639757400000|2021-12-17 16:10:00|80.72|78.32|84.71|82.31|85.19|82.79|80.52|78.12|0
1639757700000|2021-12-17 16:15:00|84.92|82.52|84.23|81.83|85.06|82.66|83.14|80.74|0
1639758000000|2021-12-17 16:20:00|84.3|81.9|83.2|80.8|84.3|81.9|82.9|80.5|0
1639758300000|2021-12-17 16:25:00|83.34|80.94|81.75|79.35|84.13|81.73|81.61|79.21|0
1639758600000|2021-12-17 16:30:00|81.68|79.28|76.71|74.31|82.15|79.75|76.71|74.31|0
1639758900000|2021-12-17 16:35:00|77.1|74.7|75.42|73.02|77.1|74.7|74.72|72.32|0
1639759200000|2021-12-17 16:40:00|75.45|73.05|75.93|73.53|78.01|75.61|72.91|70.51|0
1639759500000|2021-12-17 16:45:00|76|73.6|74.04|71.64|76.44|74.04|73.85|71.45|0
1639759800000|2021-12-17 16:50:00|74.29|71.89|74.98|72.58|75.74|73.34|74.23|71.83|0
1639760100000|2021-12-17 16:55:00|74.92|72.52|76.37|73.97|76.53|74.13|74.29|71.89|0
1639760400000|2021-12-17 17:00:00|76.18|73.78|75.14|72.74|76.18|73.78|73.73|71.33|0
1639760700000|2021-12-17 17:05:00|75.08|72.68|73.82|71.42|75.17|72.77|72.83|70.43|0
1639761000000|2021-12-17 17:10:00|73.89|71.49|76.6|74.2|76.6|74.2|73.85|71.45|0
1639761300000|2021-12-17 17:15:00|76.66|74.26|76.15|73.75|77.82|75.42|75.83|73.43|0
1639761600000|2021-12-17 17:20:00|76.21|73.81|76.47|74.07|77.63|75.23|76.21|73.81|0
1639761900000|2021-12-17 17:25:00|76.6|74.2|76.91|74.51|77.17|74.77|75.2|72.8|0
1639762200000|2021-12-17 17:30:00|77.07|74.67|77.05|74.65|79.96|77.56|76.53|74.13|0
1639762500000|2021-12-17 17:35:00|76.95|74.55|76.34|73.94|77.83|75.43|75.9|73.5|0
1639762800000|2021-12-17 17:40:00|76.41|74.01|75.64|73.24|76.66|74.26|75.45|73.05|0
1639763100000|2021-12-17 17:45:00|75.67|73.27|76.08|73.68|76.28|73.88|75.48|73.08|0
1639763400000|2021-12-17 17:50:00|75.83|73.43|75.19|72.79|76.98|74.58|74.24|71.84|0
1639763700000|2021-12-17 17:55:00|75.06|72.66|76.02|73.62|76.47|74.07|75.06|72.66|0
1639764000000|2021-12-17 18:00:00|75.95|73.55|76.14|73.74|76.79|74.39|75|72.6|0
1639764300000|2021-12-17 18:05:00|76.08|73.68|74.49|72.09|76.08|73.68|74.24|71.84|0
1639764600000|2021-12-17 18:10:00|74.61|72.21|75.06|72.66|75.76|73.36|74.24|71.84|0
1639764900000|2021-12-17 18:15:00|75.12|72.72|76.27|73.87|76.39|73.99|74.8|72.4|0
1639765200000|2021-12-17 18:20:00|76.23|73.83|77.1|74.7|77.23|74.83|76.2|73.8|0
1639765500000|2021-12-17 18:25:00|77.04|74.64|78.86|76.46|79.19|76.79|76.71|74.31|0
1639765800000|2021-12-17 18:30:00|78.93|76.53|79.19|76.79|79.65|77.25|77.93|75.53|0
1639766100000|2021-12-17 18:35:00|79.12|76.72|78.33|75.93|79.65|77.25|78.01|75.61|0
1639766400000|2021-12-17 18:40:00|78.27|75.87|77.74|75.34|78.59|76.19|77.16|74.76|0
1639766700000|2021-12-17 18:45:00|77.84|75.44|79.78|77.38|79.78|77.38|77.84|75.44|0
1639767000000|2021-12-17 18:50:00|79.58|77.18|79.45|77.05|80.04|77.64|79.31|76.91|0
1639767300000|2021-12-17 18:55:00|79.54|77.14|80.84|78.44|81.11|78.71|79.11|76.71|0
1639767600000|2021-12-17 19:00:00|80.91|78.51|79.24|76.84|80.97|78.57|78.98|76.58|0
1639767900000|2021-12-17 19:05:00|79.38|76.98|79.84|77.44|80.04|77.64|78.85|76.45|0
1639768200000|2021-12-17 19:10:00|79.77|77.37|76.91|74.51|81.41|79.01|76.88|74.48|0
1639768500000|2021-12-17 19:15:00|76.94|74.54|77.3|74.9|78.06|75.66|76.94|74.54|0
1639768800000|2021-12-17 19:20:00|77.33|74.93|77.27|74.87|77.79|75.39|76.58|74.18|0
1639769100000|2021-12-17 19:25:00|77.14|74.74|74.84|72.44|77.2|74.8|74.43|72.03|0
1639769400000|2021-12-17 19:30:00|74.81|72.41|75.13|72.73|75.97|73.57|74.81|72.41|0
1639769700000|2021-12-17 19:35:00|75.19|72.79|74.87|72.47|75.58|73.18|74.11|71.71|0
1639770000000|2021-12-17 19:40:00|75.06|72.66|75.77|73.37|75.77|73.37|74.87|72.47|0
1639770300000|2021-12-17 19:45:00|75.96|73.56|76.54|74.14|77.52|75.12|75.9|73.5|0
1639770600000|2021-12-17 19:50:00|76.48|74.08|74.36|71.96|76.54|74.14|74.23|71.83|0
1639770900000|2021-12-17 19:55:00|74.23|71.83|77.1|74.7|77.36|74.96|73.79|71.39|0
1639771200000|2021-12-17 20:00:00|77.03|74.63|77.23|74.83|79.59|77.19|77.03|74.63|0
1639771500000|2021-12-17 20:05:00|77.49|75.09|78.2|75.8|78.46|76.06|77.36|74.96|0
1639771800000|2021-12-17 20:10:00|78.27|75.87|76.51|74.11|78.27|75.87|76.45|74.05|0
1639772100000|2021-12-17 20:15:00|76.58|74.18|76.19|73.79|77.42|75.02|74.92|72.52|0
1639772400000|2021-12-17 20:20:00|76.25|73.85|77.35|74.95|77.87|75.47|75.87|73.47|0
1639772700000|2021-12-17 20:25:00|77.22|74.82|75.8|73.4|77.29|74.89|75.04|72.64|0
1639773000000|2021-12-17 20:30:00|75.74|73.34|76.98|74.58|76.98|74.58|71.83|69.43|0
1639773300000|2021-12-17 20:35:00|76.92|74.52|77.49|75.09|77.75|75.35|75.9|73.5|0
1639773600000|2021-12-17 20:40:00|77.55|75.15|78.2|75.8|79.3|76.9|76.98|74.58|0
1639773900000|2021-12-17 20:45:00|77.94|75.54|74.83|72.43|78.33|75.93|74.83|72.43|0
1639774200000|2021-12-17 20:50:00|75.17|72.77|76.13|73.73|76.96|74.56|72.84|70.44|0
1639774500000|2021-12-17 20:55:00|75.75|73.35|73.67|71.27|78.56|76.16|73.67|71.27|0
1639774800000|2021-12-17 21:00:00|73.36|70.96|75.1|72.7|75.1|72.7|72.92|70.52|0
1639775100000|2021-12-17 21:05:00|75.04|72.64|75.35|72.95|75.92|73.52|74.66|72.26|0
1639775400000|2021-12-17 21:10:00|75.29|72.89|75.48|73.08|75.73|73.33|75.04|72.64|0
1639987500000|2021-12-20 08:05:00|64.25|61.85|64.42|62.02|65.64|63.24|64.03|61.63|0
1639987800000|2021-12-20 08:10:00|64.33|61.93|63.87|61.47|64.75|62.35|63.49|61.09|0
1639988100000|2021-12-20 08:15:00|63.76|61.36|64.83|62.43|64.97|62.57|63.59|61.19|0
1639988400000|2021-12-20 08:20:00|64.86|62.46|63.54|61.14|65.19|62.79|62.53|60.13|0
1639988700000|2021-12-20 08:25:00|63.43|61.03|65.24|62.84|65.46|63.06|63.43|61.03|0
1639989000000|2021-12-20 08:30:00|65.52|63.12|64.74|62.34|65.52|63.12|64.33|61.93|0
1639989300000|2021-12-20 08:35:00|64.66|62.26|62.64|60.24|65.29|62.89|62.5|60.1|0
1639989600000|2021-12-20 08:40:00|62.61|60.21|63.1|60.7|63.31|60.91|61.41|59.01|0
1639989900000|2021-12-20 08:45:00|62.88|60.48|63.92|61.52|64.08|61.68|62.66|60.26|0
1639990200000|2021-12-20 08:50:00|63.86|61.46|62.91|60.51|63.92|61.52|62.51|60.11|0
1639990500000|2021-12-20 08:55:00|62.83|60.43|64.93|62.53|65.01|62.61|61.39|58.99|0
1639990800000|2021-12-20 09:00:00|64.88|62.48|64|61.6|65.1|62.7|63.79|61.39|0
1639991100000|2021-12-20 09:05:00|63.89|61.49|63.33|60.93|63.89|61.49|62.82|60.42|0
1639991400000|2021-12-20 09:10:00|63.3|60.9|62.87|60.47|64|61.6|62.82|60.42|0
1639991700000|2021-12-20 09:15:00|62.76|60.36|63.88|61.48|63.95|61.55|62.76|60.36|0
1639992000000|2021-12-20 09:20:00|63.85|61.45|63.8|61.4|64.5|62.1|63.28|60.88|0
1639992300000|2021-12-20 09:25:00|63.85|61.45|64.01|61.61|64.28|61.88|63.47|61.07|0
1639992600000|2021-12-20 09:30:00|64.06|61.66|65.1|62.7|65.51|63.11|64.04|61.64|0
1639992900000|2021-12-20 09:35:00|65.07|62.67|64.93|62.53|65.76|63.36|64.74|62.34|0
1639993200000|2021-12-20 09:40:00|65.01|62.61|65.59|63.19|65.81|63.41|64.99|62.59|0
1639993500000|2021-12-20 09:45:00|65.48|63.08|65.45|63.05|65.59|63.19|65.04|62.64|0
1639993800000|2021-12-20 09:50:00|65.15|62.75|64.6|62.2|65.15|62.75|64.35|61.95|0
1639994100000|2021-12-20 09:55:00|64.55|62.15|66.36|63.96|66.36|63.96|64.38|61.98|0
1639994400000|2021-12-20 10:00:00|66.3|63.9|67.19|64.79|67.7|65.3|66.27|63.87|0
1639994700000|2021-12-20 10:05:00|67.36|64.96|67.84|65.44|68.38|65.98|67.36|64.96|0
1639995000000|2021-12-20 10:10:00|67.92|65.52|68.26|65.86|68.6|66.2|67.84|65.44|0
1639995300000|2021-12-20 10:15:00|68.29|65.89|64.78|62.38|68.96|66.56|64.18|61.78|0
1639995600000|2021-12-20 10:20:00|64.73|62.33|64.73|62.33|65.2|62.8|64.28|61.88|0
1639995900000|2021-12-20 10:25:00|64.81|62.41|64.5|62.1|64.84|62.44|64.31|61.91|0
1639996200000|2021-12-20 10:30:00|64.56|62.16|63.73|61.33|64.78|62.38|63.46|61.06|0
1639996500000|2021-12-20 10:35:00|63.76|61.36|64|61.6|64.33|61.93|63.76|61.36|0
1639996800000|2021-12-20 10:40:00|64.06|61.66|64.61|62.21|64.75|62.35|63.62|61.22|0
1639997100000|2021-12-20 10:45:00|64.5|62.1|65.5|63.1|65.5|63.1|64.44|62.04|0
1639997400000|2021-12-20 10:50:00|65.55|63.15|65.83|63.43|65.83|63.43|65.05|62.65|0
1639997700000|2021-12-20 10:55:00|66.05|63.65|65.55|63.15|66.19|63.79|65.46|63.06|0
1639998000000|2021-12-20 11:00:00|65.6|63.2|64.38|61.98|65.66|63.26|64.38|61.98|0
1639998300000|2021-12-20 11:05:00|64.33|61.93|65.43|63.03|65.55|63.15|64.22|61.82|0
1639998600000|2021-12-20 11:10:00|65.38|62.98|66.47|64.07|66.84|64.44|64.93|62.53|0
1639998900000|2021-12-20 11:15:00|66.55|64.15|65.77|63.37|66.58|64.18|65.63|63.23|0
1639999200000|2021-12-20 11:20:00|65.71|63.31|66.61|64.21|66.61|64.21|65.63|63.23|0
1639999500000|2021-12-20 11:25:00|66.55|64.15|66.27|63.87|67.28|64.88|66.12|63.72|0
1639999800000|2021-12-20 11:30:00|66.15|63.75|66.6|64.2|67.08|64.68|65.99|63.59|0
1640000100000|2021-12-20 11:35:00|66.66|64.26|66.12|63.72|67.06|64.66|66.09|63.69|0
1640000400000|2021-12-20 11:40:00|66.15|63.75|66.04|63.64|66.37|63.97|65.98|63.58|0
1640000700000|2021-12-20 11:45:00|66.09|63.69|65.81|63.41|66.49|64.09|65.76|63.36|0
1640001000000|2021-12-20 11:50:00|65.76|63.36|66.15|63.75|66.32|63.92|65.64|63.24|0
1640001300000|2021-12-20 11:55:00|66.31|63.91|67.73|65.33|67.73|65.33|66.23|63.83|0
1640001600000|2021-12-20 12:00:00|67.85|65.45|67.84|65.44|68.71|66.31|67.67|65.27|0
1640001900000|2021-12-20 12:05:00|67.9|65.5|67.27|64.87|68.7|66.3|66.65|64.25|0
1640002200000|2021-12-20 12:10:00|67.22|64.82|66.7|64.3|67.27|64.87|66.59|64.19|0
1640002500000|2021-12-20 12:15:00|66.65|64.25|65.41|63.01|66.7|64.3|65.35|62.95|0
1640002800000|2021-12-20 12:20:00|65.46|63.06|65.91|63.51|66.11|63.71|65.24|62.84|0
1640003100000|2021-12-20 12:25:00|65.88|63.48|65.35|62.95|66.13|63.73|65.29|62.89|0
1640003400000|2021-12-20 12:30:00|65.29|62.89|65.85|63.45|65.91|63.51|65.18|62.78|0
1640003700000|2021-12-20 12:35:00|65.91|63.51|65.85|63.45|66.02|63.62|65.46|63.06|0
1640004000000|2021-12-20 12:40:00|65.9|63.5|65.73|63.33|66.18|63.78|65.68|63.28|0
1640004300000|2021-12-20 12:45:00|65.79|63.39|65.06|62.66|65.82|63.42|64.89|62.49|0
1640004600000|2021-12-20 12:50:00|65.12|62.72|64.73|62.33|65.45|63.05|64.56|62.16|0
1640004900000|2021-12-20 12:55:00|64.67|62.27|64.17|61.77|65.06|62.66|64.12|61.72|0
1640005200000|2021-12-20 13:00:00|64.34|61.94|64.5|62.1|64.89|62.49|64.06|61.66|0
1640005500000|2021-12-20 13:05:00|64.56|62.16|63.95|61.55|64.89|62.49|63.84|61.44|0
1640005800000|2021-12-20 13:10:00|64.06|61.66|63.73|61.33|64.11|61.71|63.34|60.94|0
1640006100000|2021-12-20 13:15:00|63.67|61.27|63.45|61.05|63.92|61.52|63.34|60.94|0
1640006400000|2021-12-20 13:20:00|63.48|61.08|64.27|61.87|64.27|61.87|63.48|61.08|0
1640006700000|2021-12-20 13:25:00|64.22|61.82|63.67|61.27|64.38|61.98|63.67|61.27|0
1640007000000|2021-12-20 13:30:00|63.56|61.16|63.83|61.43|63.83|61.43|63.17|60.77|0
1640007300000|2021-12-20 13:35:00|63.88|61.48|63.83|61.43|64.1|61.7|63.39|60.99|0
1640007600000|2021-12-20 13:40:00|63.77|61.37|63.61|61.21|64.05|61.65|63.44|61.04|0
1640007900000|2021-12-20 13:45:00|63.72|61.32|63.5|61.1|63.94|61.54|63.33|60.93|0
1640008200000|2021-12-20 13:50:00|63.44|61.04|63.93|61.53|63.93|61.53|63.06|60.66|0
1640008500000|2021-12-20 13:55:00|63.99|61.59|63.93|61.53|64.54|62.14|63.93|61.53|0
1640008800000|2021-12-20 14:00:00|64.01|61.61|64.59|62.19|64.65|62.25|63.88|61.48|0
1640009100000|2021-12-20 14:05:00|64.76|62.36|64.2|61.8|64.76|62.36|63.87|61.47|0
1640009400000|2021-12-20 14:10:00|64.26|61.86|66.67|64.27|66.67|64.27|64.09|61.69|0
1640009700000|2021-12-20 14:15:00|66.55|64.15|66.5|64.1|66.78|64.38|66.16|63.76|0
1640010000000|2021-12-20 14:20:00|66.55|64.15|66.78|64.38|66.95|64.55|66.5|64.1|0
1640010300000|2021-12-20 14:25:00|66.72|64.32|65.65|63.25|66.72|64.32|65.54|63.14|0
1640010600000|2021-12-20 14:30:00|65.23|62.83|65.04|62.64|66.1|63.7|64.04|61.64|0
1640010900000|2021-12-20 14:35:00|64.65|62.25|65.59|63.19|66.43|64.03|63.64|61.24|0
1640011200000|2021-12-20 14:40:00|65.25|62.85|64.39|61.99|65.28|62.88|60.99|58.59|0
1640011500000|2021-12-20 14:45:00|64.33|61.93|61.4|59|64.39|61.99|61.4|59|0
1640011800000|2021-12-20 14:50:00|61.43|59.03|63.48|61.08|63.48|61.08|61.24|58.84|0
1640012100000|2021-12-20 14:55:00|63.45|61.05|65.79|63.39|66.52|64.12|63.31|60.91|0
1640012400000|2021-12-20 15:00:00|65.56|63.16|63.68|61.28|65.9|63.5|63.38|60.98|0
1640012700000|2021-12-20 15:05:00|63.71|61.31|62.3|59.9|64.23|61.83|61.68|59.28|0
1640013000000|2021-12-20 15:10:00|62.43|60.03|61.92|59.52|62.59|60.19|61.33|58.93|0
1640013300000|2021-12-20 15:15:00|61.89|59.49|63.57|61.17|64.28|61.88|61.41|59.01|0
1640013600000|2021-12-20 15:20:00|63.68|61.28|61.78|59.38|64.23|61.83|61.62|59.22|0
1640013900000|2021-12-20 15:25:00|61.84|59.44|60.93|58.53|62.75|60.35|60.67|58.27|0
1640014200000|2021-12-20 15:30:00|60.88|58.48|61.36|58.96|61.41|59.01|60.2|57.8|0
1640014500000|2021-12-20 15:35:00|61.2|58.8|63.4|61|66.96|64.56|60.98|58.58|0
1640014800000|2021-12-20 15:40:00|63.29|60.89|64.85|62.45|64.85|62.45|63.24|60.84|0
1640015100000|2021-12-20 15:45:00|64.9|62.5|63|60.6|64.96|62.56|62.94|60.54|0
1640015400000|2021-12-20 15:50:00|63.1|60.7|62.51|60.11|63.43|61.03|62.14|59.74|0
1640015700000|2021-12-20 15:55:00|62.46|60.06|62.19|59.79|63.16|60.76|61.61|59.21|0
1640016000000|2021-12-20 16:00:00|62.22|59.82|56.16|53.76|62.51|60.11|55.73|53.33|0
1640016300000|2021-12-20 16:05:00|56.19|53.79|57.2|54.8|57.2|54.8|56.18|53.78|0
1640016600000|2021-12-20 16:10:00|57.1|54.7|56.49|54.09|57.5|55.1|56.28|53.88|0
1640016900000|2021-12-20 16:15:00|56.43|54.03|57.5|55.1|57.5|55.1|55.93|53.53|0
1640017200000|2021-12-20 16:20:00|57.4|55|58.12|55.72|58.22|55.82|56.79|54.39|0
1640017500000|2021-12-20 16:25:00|58.07|55.67|56.89|54.49|58.07|55.67|56.79|54.39|0
1640017800000|2021-12-20 16:30:00|56.86|54.46|56.18|53.78|57.5|55.1|55.83|53.43|0
1640018100000|2021-12-20 16:35:00|56.33|53.93|62.36|59.96|62.47|60.07|55.44|53.04|0
1640018400000|2021-12-20 16:40:00|62.1|59.7|63|60.6|63.11|60.71|61.73|59.33|0
1640018700000|2021-12-20 16:45:00|62.95|60.55|60.95|58.55|62.95|60.55|60.11|57.71|0
1640019000000|2021-12-20 16:50:00|61.06|58.66|62.97|60.57|63.3|60.9|61.06|58.66|0
1640019300000|2021-12-20 16:55:00|63.03|60.63|63.13|60.73|63.24|60.84|62.33|59.93|0
1640019600000|2021-12-20 17:00:00|63.19|60.79|63.4|61|63.51|61.11|62.38|59.98|0
1640019900000|2021-12-20 17:05:00|63.32|60.92|62.54|60.14|63.32|60.92|62.38|59.98|0
1640020200000|2021-12-20 17:10:00|62.65|60.25|62|59.6|63.24|60.84|61.95|59.55|0
1640020500000|2021-12-20 17:15:00|61.95|59.55|63.94|61.54|64.52|62.12|61.9|59.5|0
1640020800000|2021-12-20 17:20:00|64.11|61.71|62.75|60.35|64.11|61.71|62.64|60.24|0
1640021100000|2021-12-20 17:25:00|62.8|60.4|63.18|60.78|63.45|61.05|62.75|60.35|0
1640021400000|2021-12-20 17:30:00|63.02|60.62|61.31|58.91|63.13|60.73|61.15|58.75|0
1640021700000|2021-12-20 17:35:00|61.25|58.85|61.62|59.22|61.94|59.54|60.99|58.59|0
1640022000000|2021-12-20 17:40:00|61.52|59.12|61.73|59.33|62.05|59.65|61.36|58.96|0
1640022300000|2021-12-20 17:45:00|61.57|59.17|61.78|59.38|62.1|59.7|61.22|58.82|0
1640022600000|2021-12-20 17:50:00|61.73|59.33|62.31|59.91|62.8|60.4|61.38|58.98|0
1640022900000|2021-12-20 17:55:00|62.26|59.86|58.56|56.16|62.26|59.86|58.41|56.01|0
1640023200000|2021-12-20 18:00:00|58.51|56.11|58.1|55.7|58.74|56.34|58|55.6|0
1640023500000|2021-12-20 18:05:00|58.15|55.75|59.44|57.04|59.44|57.04|58.12|55.72|0
1640023800000|2021-12-20 18:10:00|59.39|56.99|60.12|57.72|60.23|57.83|58.97|56.57|0
1640024100000|2021-12-20 18:15:00|60.07|57.67|59.75|57.35|60.44|58.04|59.65|57.25|0
1640024400000|2021-12-20 18:20:00|59.7|57.3|59.8|57.4|60.23|57.83|59.44|57.04|0
1640024700000|2021-12-20 18:25:00|59.75|57.35|60.01|57.61|60.22|57.82|59.65|57.25|0
1640025000000|2021-12-20 18:30:00|60.07|57.67|59.17|56.77|60.49|58.09|59.02|56.62|0
1640025300000|2021-12-20 18:35:00|59.28|56.88|61.41|59.01|61.41|59.01|59.17|56.77|0
1640025600000|2021-12-20 18:40:00|61.44|59.04|61.76|59.36|62.84|60.44|61.39|58.99|0
1640025900000|2021-12-20 18:45:00|61.65|59.25|57.33|54.93|62.14|59.74|57.07|54.67|0
1640026200000|2021-12-20 18:50:00|58.29|55.89|58.82|56.42|58.82|56.42|57.41|55.01|0
1640026500000|2021-12-20 18:55:00|58.76|56.36|58.13|55.73|59.5|57.1|57.82|55.42|0
1640026800000|2021-12-20 19:00:00|58.24|55.84|58.45|56.05|59.13|56.73|57.93|55.53|0
1640027100000|2021-12-20 19:05:00|58.5|56.1|59.5|57.1|59.6|57.2|58.5|56.1|0
1640027400000|2021-12-20 19:10:00|59.34|56.94|59.02|56.62|59.5|57.1|58.86|56.46|0
1640027700000|2021-12-20 19:15:00|59.18|56.78|59.97|57.57|60.19|57.79|59.18|56.78|0
1640028000000|2021-12-20 19:20:00|60.03|57.63|56.73|54.33|60.27|57.87|56.73|54.33|0
1640028300000|2021-12-20 19:25:00|56.68|54.28|56.11|53.71|56.89|54.49|55.81|53.41|0
1640028600000|2021-12-20 19:30:00|56.16|53.76|55.19|52.79|56.27|53.87|55.04|52.64|0
1640028900000|2021-12-20 19:35:00|55.24|52.84|55.4|53|55.65|53.25|54.79|52.39|0
1640029200000|2021-12-20 19:40:00|55.65|53.25|55.75|53.35|55.95|53.55|55.19|52.79|0
1640029500000|2021-12-20 19:45:00|55.8|53.4|55.9|53.5|56.01|53.61|55.29|52.89|0
1640029800000|2021-12-20 19:50:00|55.95|53.55|56.98|54.58|57.19|54.79|55.9|53.5|0
1640030100000|2021-12-20 19:55:00|56.93|54.53|56.21|53.81|57.71|55.31|55.95|53.55|0
1640030400000|2021-12-20 20:00:00|56.26|53.86|56.98|54.58|57.66|55.26|56.26|53.86|0
1640030700000|2021-12-20 20:05:00|57.06|54.66|57.08|54.68|57.45|55.05|56.46|54.06|0
1640031000000|2021-12-20 20:10:00|57.13|54.73|56.31|53.91|57.6|55.2|56.31|53.91|0
1640031300000|2021-12-20 20:15:00|56.51|54.11|57.39|54.99|58.07|55.67|56.31|53.91|0
1640031600000|2021-12-20 20:20:00|57.5|55.1|57.03|54.63|58.81|56.41|56.82|54.42|0
1640031900000|2021-12-20 20:25:00|57.08|54.68|57.75|55.35|58.07|55.67|56.97|54.57|0
1640032200000|2021-12-20 20:30:00|57.6|55.2|56.15|53.75|57.6|55.2|56.15|53.75|0
1640032500000|2021-12-20 20:35:00|56.2|53.8|56.81|54.41|56.81|54.41|55.94|53.54|0
1640032800000|2021-12-20 20:40:00|56.68|54.28|55.01|52.61|57.7|55.3|54.85|52.45|0
1640033100000|2021-12-20 20:45:00|54.9|52.5|55.36|52.96|56.13|53.73|54.55|52.15|0
1640033400000|2021-12-20 20:50:00|56.29|53.89|56.49|54.09|57.65|55.25|56.29|53.89|0
1640033700000|2021-12-20 20:55:00|56.55|54.15|57.49|55.09|58.12|55.72|56.55|54.15|0
1640034000000|2021-12-20 21:00:00|56.73|54.33|57.38|54.98|57.49|55.09|56.54|54.14|0
1640034300000|2021-12-20 21:05:00|57.28|54.88|58.49|56.09|58.49|56.09|57.17|54.77|0
1640034600000|2021-12-20 21:10:00|58.6|56.2|59.78|57.38|59.78|57.38|58.6|56.2|0
1640034900000|2021-12-20 21:15:00|59.87|57.07|60.25|57.45|60.3|57.5|59.44|56.64|0
1640035200000|2021-12-20 21:20:00|60.2|57.4|59.92|57.12|60.2|57.4|59.81|57.01|0
1640035500000|2021-12-20 21:25:00|59.98|57.18|60.08|57.28|60.25|57.45|59.84|57.04|0
1640035800000|2021-12-20 21:30:00|60.14|57.34|59.97|57.17|60.3|57.5|59.92|57.12|0
1640036100000|2021-12-20 21:35:00|60.03|57.23|60.11|57.31|60.14|57.34|59.92|57.12|0
1640036400000|2021-12-20 21:40:00|60.14|57.34|59.86|57.06|60.19|57.39|59.81|57.01|0
1640036700000|2021-12-20 21:45:00|60.03|57.23|59.86|57.06|60.03|57.23|59.81|57.01|0
1640037000000|2021-12-20 21:50:00|59.81|57.01|59.64|56.84|59.86|57.06|59.59|56.79|0
1640037300000|2021-12-20 21:55:00|59.7|56.9|59.66|56.86|59.7|56.9|59.59|56.79|0
1640037600000|2021-12-20 22:00:00|59.74|56.94|59.68|56.88|59.74|56.94|59.61|56.81|0
1640037900000|2021-12-20 22:05:00|59.69|56.89|59.72|56.92|59.72|56.92|59.68|56.88|0
1640038200000|2021-12-20 22:10:00|59.71|56.91|59.67|56.87|59.75|56.95|59.67|56.87|0
1640038500000|2021-12-20 22:15:00|59.68|56.88|59.67|56.87|59.71|56.91|59.67|56.87|0
1640038800000|2021-12-20 22:20:00|59.71|56.91|59.71|56.91|59.71|56.91|59.66|56.86|0
1640039100000|2021-12-20 22:25:00|59.65|56.85|59.72|56.92|59.8|57|59.65|56.85|0
1640039400000|2021-12-20 22:30:00|59.71|56.91|59.68|56.88|59.71|56.91|59.68|56.88|0
1640039700000|2021-12-20 22:35:00|59.67|56.87|59.66|56.86|59.67|56.87|59.66|56.86|0
1640040000000|2021-12-20 22:40:00|59.65|56.85|59.7|56.9|59.7|56.9|59.65|56.85|0
1640040300000|2021-12-20 22:45:00|59.73|56.93|59.7|56.9|59.73|56.93|59.7|56.9|0
1640040600000|2021-12-20 22:50:00|59.69|56.89|59.77|56.97|59.78|56.98|59.69|56.89|0
1640040900000|2021-12-20 22:55:00|59.69|56.89|59.76|56.96|59.76|56.96|59.66|56.86|0
1640041200000|2021-12-20 23:00:00|60.14|57.34|59.62|56.82|60.55|57.75|59.62|56.82|0
1640041500000|2021-12-20 23:05:00|59.76|56.96|59.95|57.15|60|57.2|59.62|56.82|0
1640041800000|2021-12-20 23:10:00|59.89|57.09|59.89|57.09|60.11|57.31|59.73|56.93|0
1640042100000|2021-12-20 23:15:00|60|57.2|60.32|57.52|60.38|57.58|59.51|56.71|0
1640042400000|2021-12-20 23:20:00|60.38|57.58|60.82|58.02|60.82|58.02|60.22|57.42|0
1640042700000|2021-12-20 23:25:00|60.79|57.99|60.98|58.18|61.03|58.23|60.76|57.96|0
1640043000000|2021-12-20 23:30:00|61.03|58.23|61.14|58.34|61.22|58.42|61.03|58.23|0
1640043300000|2021-12-20 23:35:00|61.2|58.4|61.64|58.84|61.8|59|61.14|58.34|0
1640043600000|2021-12-20 23:40:00|61.69|58.89|61.97|59.17|62.02|59.22|61.53|58.73|0
1640043900000|2021-12-20 23:45:00|61.99|59.19|61.69|58.89|62.13|59.33|61.41|58.61|0
1640044200000|2021-12-20 23:50:00|61.63|58.83|61.36|58.56|61.66|58.86|61.25|58.45|0
1640044500000|2021-12-20 23:55:00|61.41|58.61|61.63|58.83|61.8|59|61.3|58.5|0
1640044800000|2021-12-21 00:00:00|61.66|58.86|60.97|58.17|61.8|59|60.91|58.11|0
1640045100000|2021-12-21 00:05:00|61.05|58.25|61.13|58.33|61.35|58.55|60.97|58.17|0
1640045400000|2021-12-21 00:10:00|61.1|58.3|61.46|58.66|61.57|58.77|60.97|58.17|0
1640045700000|2021-12-21 00:15:00|61.41|58.61|60.96|58.16|61.46|58.66|60.8|58|0
1640046000000|2021-12-21 00:20:00|61.02|58.22|60.42|57.62|61.07|58.27|60.36|57.56|0
1640046300000|2021-12-21 00:25:00|60.39|57.59|60.11|57.31|60.74|57.94|60.09|57.29|0
1640046600000|2021-12-21 00:30:00|60.14|57.34|60.09|57.29|60.3|57.5|59.76|56.96|0
1640046900000|2021-12-21 00:35:00|60.14|57.34|60.9|58.1|61.12|58.32|60.09|57.29|0
1640047200000|2021-12-21 00:40:00|60.87|58.07|61.07|58.27|61.23|58.43|60.85|58.05|0
1640047500000|2021-12-21 00:45:00|61.12|58.32|60.63|57.83|61.23|58.43|60.63|57.83|0
1640047800000|2021-12-21 00:50:00|60.57|57.77|60.63|57.83|60.9|58.1|60.57|57.77|0
1640048100000|2021-12-21 00:55:00|60.57|57.77|60.57|57.77|60.73|57.93|60.49|57.69|0
1640048400000|2021-12-21 01:00:00|60.7|57.9|59.32|56.52|60.79|57.99|58.89|56.09|0
1640048700000|2021-12-21 01:05:00|59.37|56.57|59.53|56.73|59.86|57.06|59.29|56.49|0
1640049000000|2021-12-21 01:10:00|59.61|56.81|60.1|57.3|60.4|57.6|59.61|56.81|0
1640049300000|2021-12-21 01:15:00|60.18|57.38|60.07|57.27|60.46|57.66|60.07|57.27|0
1640049600000|2021-12-21 01:20:00|60.1|57.3|59.96|57.16|60.67|57.87|59.96|57.16|0
1640049900000|2021-12-21 01:25:00|59.91|57.11|60.67|57.87|60.78|57.98|59.85|57.05|0
1640050200000|2021-12-21 01:30:00|60.56|57.76|61.94|59.14|61.99|59.19|60.56|57.76|0
1640050500000|2021-12-21 01:35:00|61.91|59.11|62.3|59.5|63|60.2|61.77|58.97|0
1640050800000|2021-12-21 01:40:00|62.32|59.52|62.85|60.05|63|60.2|62.21|59.41|0
1640051100000|2021-12-21 01:45:00|62.83|60.03|62.99|60.19|63.16|60.36|62.66|59.86|0
1640051400000|2021-12-21 01:50:00|62.96|60.16|63.22|60.42|63.33|60.53|62.88|60.08|0
1640051700000|2021-12-21 01:55:00|63.25|60.45|63.05|60.25|63.27|60.47|62.82|60.02|0
1640052000000|2021-12-21 02:00:00|63.16|60.36|63.05|60.25|63.22|60.42|62.88|60.08|0
1640052300000|2021-12-21 02:05:00|63.02|60.22|62.82|60.02|63.21|60.41|62.71|59.91|0
1640052600000|2021-12-21 02:10:00|62.88|60.08|62.73|59.93|62.93|60.13|62.65|59.85|0
1640052900000|2021-12-21 02:15:00|62.71|59.91|62.54|59.74|62.87|60.07|62.31|59.51|0
1640053200000|2021-12-21 02:20:00|62.48|59.68|62.59|59.79|62.76|59.96|62.48|59.68|0
1640053500000|2021-12-21 02:25:00|62.56|59.76|62.53|59.73|62.73|59.93|62.48|59.68|0
1640053800000|2021-12-21 02:30:00|62.56|59.76|62.62|59.82|62.7|59.9|62.25|59.45|0
1640054100000|2021-12-21 02:35:00|62.64|59.84|62.14|59.34|62.67|59.87|62.14|59.34|0
1640054400000|2021-12-21 02:40:00|62.17|59.37|61.25|58.45|62.25|59.45|61.25|58.45|0
1640054700000|2021-12-21 02:45:00|61.22|58.42|61.89|59.09|61.89|59.09|61.22|58.42|0
1640055000000|2021-12-21 02:50:00|61.97|59.17|62.08|59.28|62.25|59.45|61.97|59.17|0
1640055300000|2021-12-21 02:55:00|62.02|59.22|61.97|59.17|62.25|59.45|61.97|59.17|0
1640055600000|2021-12-21 03:00:00|61.91|59.11|62.8|60|62.92|60.12|61.91|59.11|0
1640055900000|2021-12-21 03:05:00|62.83|60.03|62.47|59.67|62.83|60.03|62.35|59.55|0
1640056200000|2021-12-21 03:10:00|62.52|59.72|62.69|59.89|62.75|59.95|62.41|59.61|0
1640056500000|2021-12-21 03:15:00|62.72|59.92|63.7|60.9|64.1|61.3|62.72|59.92|0
1640056800000|2021-12-21 03:20:00|63.67|60.87|63.59|60.79|63.79|60.99|63.53|60.73|0
1640057100000|2021-12-21 03:25:00|63.61|60.81|63.3|60.5|63.7|60.9|63.19|60.39|0
1640057400000|2021-12-21 03:30:00|63.33|60.53|63.19|60.39|63.47|60.67|63.19|60.39|0
1640057700000|2021-12-21 03:35:00|63.13|60.33|63.36|60.56|63.47|60.67|63.13|60.33|0
1640058000000|2021-12-21 03:40:00|63.3|60.5|63.24|60.44|63.3|60.5|63.19|60.39|0
1640058300000|2021-12-21 03:45:00|63.27|60.47|62.87|60.07|63.27|60.47|62.76|59.96|0
1640058600000|2021-12-21 03:50:00|62.9|60.1|63.44|60.64|63.47|60.67|62.85|60.05|0
1640058900000|2021-12-21 03:55:00|63.41|60.61|63.38|60.58|63.52|60.72|63.29|60.49|0
1640059200000|2021-12-21 04:00:00|63.35|60.55|63.24|60.44|63.35|60.55|63.12|60.32|0
1640059500000|2021-12-21 04:05:00|63.18|60.38|63.01|60.21|63.46|60.66|62.98|60.18|0
1640059800000|2021-12-21 04:10:00|63.07|60.27|63.26|60.46|63.26|60.46|62.9|60.1|0
1640060100000|2021-12-21 04:15:00|63.29|60.49|63.06|60.26|63.29|60.49|63.03|60.23|0
1640060400000|2021-12-21 04:20:00|63.01|60.21|63.29|60.49|63.29|60.49|62.84|60.04|0
1640060700000|2021-12-21 04:25:00|63.34|60.54|63.57|60.77|63.6|60.8|63.17|60.37|0
1640061000000|2021-12-21 04:30:00|63.6|60.8|63.45|60.65|63.68|60.88|63.45|60.65|0
1640061300000|2021-12-21 04:35:00|63.4|60.6|63.45|60.65|63.51|60.71|63.34|60.54|0
1640061600000|2021-12-21 04:40:00|63.4|60.6|63.45|60.65|63.74|60.94|63.34|60.54|0
1640061900000|2021-12-21 04:45:00|63.48|60.68|63.65|60.85|63.7|60.9|63.28|60.48|0
1640062200000|2021-12-21 04:50:00|63.68|60.88|63.67|60.87|63.76|60.96|63.56|60.76|0
1640062500000|2021-12-21 04:55:00|63.73|60.93|63.5|60.7|63.73|60.93|63.5|60.7|0
1640062800000|2021-12-21 05:00:00|63.56|60.76|64.33|61.53|64.76|61.96|63.56|60.76|0
1640063100000|2021-12-21 05:05:00|64.36|61.56|64.64|61.84|64.64|61.84|64.18|61.38|0
1640063400000|2021-12-21 05:10:00|64.58|61.78|64.75|61.95|64.81|62.01|64.35|61.55|0
1640063700000|2021-12-21 05:15:00|64.7|61.9|64.66|61.86|64.81|62.01|64.52|61.72|0
1640064000000|2021-12-21 05:20:00|64.72|61.92|64.87|62.07|64.87|62.07|64.46|61.66|0
1640064300000|2021-12-21 05:25:00|64.81|62.01|64.66|61.86|64.87|62.07|64.63|61.83|0
1640064600000|2021-12-21 05:30:00|64.63|61.83|64.75|61.95|64.78|61.98|64.52|61.72|0
1640064900000|2021-12-21 05:35:00|64.69|61.89|64.69|61.89|64.69|61.89|64.46|61.66|0
1640065200000|2021-12-21 05:40:00|64.75|61.95|65|62.2|65.03|62.23|64.69|61.89|0
1640065500000|2021-12-21 05:45:00|64.97|62.17|65.2|62.4|65.2|62.4|64.86|62.06|0
1640065800000|2021-12-21 05:50:00|65.15|62.35|65.03|62.23|65.32|62.52|65.03|62.23|0
1640066100000|2021-12-21 05:55:00|64.97|62.17|65.26|62.46|65.32|62.52|64.97|62.17|0
1640066400000|2021-12-21 06:00:00|65.2|62.4|65.72|62.92|65.78|62.98|65.11|62.31|0
1640066700000|2021-12-21 06:05:00|65.78|62.98|65.37|62.57|65.78|62.98|65.26|62.46|0
1640067000000|2021-12-21 06:10:00|65.31|62.51|65.54|62.74|65.54|62.74|65.2|62.4|0
1640067300000|2021-12-21 06:15:00|65.49|62.69|65.77|62.97|65.83|63.03|65.49|62.69|0
1640067600000|2021-12-21 06:20:00|65.83|63.03|65.6|62.8|65.83|63.03|65.54|62.74|0
1640067900000|2021-12-21 06:25:00|65.63|62.83|64.96|62.16|65.66|62.86|64.96|62.16|0
1640068200000|2021-12-21 06:30:00|65.02|62.22|65.33|62.53|65.48|62.68|64.99|62.19|0
1640068500000|2021-12-21 06:35:00|65.31|62.51|65.36|62.56|65.56|62.76|65.3|62.5|0
1640068800000|2021-12-21 06:40:00|65.3|62.5|65.48|62.68|65.5|62.7|65.13|62.33|0
1640069100000|2021-12-21 06:45:00|65.5|62.7|66|63.2|66|63.2|65.33|62.53|0
1640069400000|2021-12-21 06:50:00|65.94|63.14|66.76|63.96|66.76|63.96|65.94|63.14|0
1640069700000|2021-12-21 06:55:00|66.82|64.02|66.58|63.78|66.82|64.02|66.49|63.69|0
1640070000000|2021-12-21 07:00:00|66.52|63.72|65.64|62.84|66.52|63.72|65.59|62.79|0
1640070300000|2021-12-21 07:05:00|65.59|62.79|66.23|63.43|66.25|63.45|65.47|62.67|0
1640070600000|2021-12-21 07:10:00|66.28|63.48|66.22|63.42|66.34|63.54|65.93|63.13|0
1640070900000|2021-12-21 07:15:00|66.17|63.37|66.11|63.31|66.69|63.89|66.05|63.25|0
1640071200000|2021-12-21 07:20:00|66.05|63.25|65.87|63.07|66.11|63.31|65.58|62.78|0
1640071500000|2021-12-21 07:25:00|65.93|63.13|66.22|63.42|66.22|63.42|65.52|62.72|0
1640071800000|2021-12-21 07:30:00|66.19|63.39|65.03|62.23|66.19|63.39|64.94|62.14|0
1640072100000|2021-12-21 07:35:00|65|62.2|65.43|62.63|65.58|62.78|64.94|62.14|0
1640072400000|2021-12-21 07:40:00|65.46|62.66|64.82|62.02|65.52|62.72|64.48|61.68|0
1640072700000|2021-12-21 07:45:00|64.68|61.88|64.31|61.51|64.82|62.02|63.91|61.11|0
1640073000000|2021-12-21 07:50:00|64.36|61.56|64.13|61.33|64.59|61.79|63.91|61.11|0
1640073300000|2021-12-21 07:55:00|64.1|61.3|64.25|61.45|64.42|61.62|63.79|60.99|0
1640073600000|2021-12-21 08:00:00|63.96|61.16|62.97|60.17|63.96|61.16|62.27|59.47|0
1640073900000|2021-12-21 08:05:00|62.74|60.34|62.91|60.51|63.36|60.96|62.4|60|0
1640074200000|2021-12-21 08:10:00|63.08|60.68|63.47|61.07|63.53|61.13|62.51|60.11|0
1640074500000|2021-12-21 08:15:00|63.33|60.93|62.85|60.45|63.42|61.02|62.46|60.06|0
1640074800000|2021-12-21 08:20:00|62.82|60.42|63.01|60.61|66.02|63.62|61.09|58.69|0
1640075100000|2021-12-21 08:25:00|62.95|60.55|62|59.6|62.95|60.55|61.89|59.49|0
1640075400000|2021-12-21 08:30:00|61.94|59.54|61.88|59.48|62|59.6|61.22|58.82|0
1640075700000|2021-12-21 08:35:00|61.91|59.51|62.78|60.38|62.78|60.38|61.88|59.48|0
1640076000000|2021-12-21 08:40:00|62.72|60.32|62.95|60.55|62.95|60.55|62.33|59.93|0
1640076300000|2021-12-21 08:45:00|62.89|60.49|63|60.6|63.45|61.05|62.78|60.38|0
1640076600000|2021-12-21 08:50:00|63.03|60.63|63.11|60.71|63.45|61.05|62.89|60.49|0
1640076900000|2021-12-21 08:55:00|63.06|60.66|63.39|60.99|63.51|61.11|62.89|60.49|0
1640077200000|2021-12-21 09:00:00|63.34|60.94|63|60.6|63.39|60.99|62.6|60.2|0
1640077500000|2021-12-21 09:05:00|63.17|60.77|63.96|61.56|64.13|61.73|63.08|60.68|0
1640077800000|2021-12-21 09:10:00|64.02|61.62|64.53|62.13|64.65|62.25|63.9|61.5|0
1640078100000|2021-12-21 09:15:00|64.47|62.07|64.53|62.13|64.7|62.3|64.3|61.9|0
1640078400000|2021-12-21 09:20:00|64.41|62.01|64.18|61.78|64.41|62.01|64.07|61.67|0
1640078700000|2021-12-21 09:25:00|64.24|61.84|64.47|62.07|64.55|62.15|64.18|61.78|0
1640079000000|2021-12-21 09:30:00|64.5|62.1|63.61|61.21|64.53|62.13|63.55|61.15|0
1640079300000|2021-12-21 09:35:00|63.58|61.18|63.84|61.44|64.18|61.78|63.5|61.1|0
1640079600000|2021-12-21 09:40:00|63.89|61.49|63.1|60.7|63.95|61.55|63.04|60.64|0
1640079900000|2021-12-21 09:45:00|63.04|60.64|62.2|59.8|63.15|60.75|62.14|59.74|0
1640080200000|2021-12-21 09:50:00|62.17|59.77|62.81|60.41|62.81|60.41|62.14|59.74|0
1640080500000|2021-12-21 09:55:00|62.76|60.36|62.08|59.68|62.76|60.36|61.86|59.46|0
1640080800000|2021-12-21 10:00:00|62.11|59.71|62.19|59.79|62.3|59.9|61.58|59.18|0
1640081100000|2021-12-21 10:05:00|62.14|59.74|62.64|60.24|62.7|60.3|61.91|59.51|0
1640081400000|2021-12-21 10:10:00|62.61|60.21|62.89|60.49|63|60.6|62.47|60.07|0
1640081700000|2021-12-21 10:15:00|62.92|60.52|63.6|61.2|63.74|61.34|62.92|60.52|0
1640082000000|2021-12-21 10:20:00|63.65|61.25|63.88|61.48|63.94|61.54|63.54|61.14|0
1640082300000|2021-12-21 10:25:00|63.94|61.54|63.25|60.85|63.99|61.59|63.2|60.8|0
1640082600000|2021-12-21 10:30:00|63.2|60.8|63.99|61.59|63.99|61.59|63.14|60.74|0
1640082900000|2021-12-21 10:35:00|63.93|61.53|64.05|61.65|64.45|62.05|63.9|61.5|0
1640083200000|2021-12-21 10:40:00|64.1|61.7|63.67|61.27|64.1|61.7|63.59|61.19|0
1640083500000|2021-12-21 10:45:00|63.73|61.33|64.07|61.67|64.33|61.93|63.59|61.19|0
1640083800000|2021-12-21 10:50:00|64.1|61.7|64.16|61.76|64.16|61.76|63.67|61.27|0
1640084100000|2021-12-21 10:55:00|64.21|61.81|64.5|62.1|64.67|62.27|63.99|61.59|0
1640084400000|2021-12-21 11:00:00|64.58|62.18|64.56|62.16|64.9|62.5|64.5|62.1|0
1640084700000|2021-12-21 11:05:00|64.61|62.21|64.9|62.5|64.96|62.56|64.38|61.98|0
1640085000000|2021-12-21 11:10:00|64.96|62.56|65.3|62.9|65.3|62.9|64.67|62.27|0
1640085300000|2021-12-21 11:15:00|65.36|62.96|66|63.6|66.12|63.72|65.13|62.73|0
1640085600000|2021-12-21 11:20:00|66.06|63.66|65.94|63.54|66.35|63.95|65.71|63.31|0
1640085900000|2021-12-21 11:25:00|66|63.6|67.23|64.83|67.35|64.95|65.88|63.48|0
1640086200000|2021-12-21 11:30:00|67.29|64.89|67.05|64.65|67.47|65.07|66.82|64.42|0
1640086500000|2021-12-21 11:35:00|67.17|64.77|66.93|64.53|67.47|65.07|66.93|64.53|0
1640086800000|2021-12-21 11:40:00|66.99|64.59|66.58|64.18|66.99|64.59|66.58|64.18|0
1640087100000|2021-12-21 11:45:00|66.64|64.24|67.34|64.94|67.34|64.94|66.58|64.18|0
1640087400000|2021-12-21 11:50:00|67.28|64.88|67.1|64.7|67.34|64.94|66.99|64.59|0
1640087700000|2021-12-21 11:55:00|67.16|64.76|66.98|64.58|67.19|64.79|66.98|64.58|0
1640088000000|2021-12-21 12:00:00|67.04|64.64|66.92|64.52|67.04|64.64|66.69|64.29|0
1640088300000|2021-12-21 12:05:00|66.87|64.47|66.57|64.17|66.92|64.52|66.57|64.17|0
1640088600000|2021-12-21 12:10:00|66.63|64.23|66.63|64.23|66.86|64.46|66.57|64.17|0
1640088900000|2021-12-21 12:15:00|66.65|64.25|66.63|64.23|66.74|64.34|66.51|64.11|0
1640089200000|2021-12-21 12:20:00|66.59|64.19|66.92|64.52|67.21|64.81|66.57|64.17|0
1640089500000|2021-12-21 12:25:00|66.98|64.58|67.09|64.69|67.42|65.02|66.92|64.52|0
1640089800000|2021-12-21 12:30:00|67.03|64.63|66.68|64.28|67.09|64.69|66.5|64.1|0
1640090100000|2021-12-21 12:35:00|66.56|64.16|66.8|64.4|66.97|64.57|66.5|64.1|0
1640090400000|2021-12-21 12:40:00|66.85|64.45|66.76|64.36|66.91|64.51|66.56|64.16|0
1640090700000|2021-12-21 12:45:00|66.79|64.39|67.09|64.69|67.44|65.04|66.74|64.34|0
1640091000000|2021-12-21 12:50:00|67.12|64.72|67.5|65.1|67.65|65.25|67.03|64.63|0
1640091300000|2021-12-21 12:55:00|67.53|65.13|67.44|65.04|67.62|65.22|67.26|64.86|0
1640091600000|2021-12-21 13:00:00|67.5|65.1|66.55|64.15|67.5|65.1|66.55|64.15|0
1640091900000|2021-12-21 13:05:00|66.61|64.21|65.62|63.22|66.67|64.27|65.62|63.22|0
1640092200000|2021-12-21 13:10:00|65.67|63.27|65.32|62.92|65.73|63.33|64.98|62.58|0
1640092500000|2021-12-21 13:15:00|65.27|62.87|65.73|63.33|65.96|63.56|65.27|62.87|0
1640092800000|2021-12-21 13:20:00|65.67|63.27|65.44|63.04|65.79|63.39|65.32|62.92|0
1640093100000|2021-12-21 13:25:00|65.5|63.1|65.78|63.38|65.9|63.5|65.5|63.1|0
1640093400000|2021-12-21 13:30:00|65.73|63.33|66.13|63.73|66.31|63.91|65.49|63.09|0
1640093700000|2021-12-21 13:35:00|66.1|63.7|65.61|63.21|66.13|63.73|65.61|63.21|0
1640094000000|2021-12-21 13:40:00|65.67|63.27|65.78|63.38|65.9|63.5|65.55|63.15|0
1640094300000|2021-12-21 13:45:00|65.84|63.44|65.52|63.12|66.31|63.91|65.4|63|0
1640094600000|2021-12-21 13:50:00|65.49|63.09|66.19|63.79|66.27|63.87|65.49|63.09|0
1640094900000|2021-12-21 13:55:00|66.24|63.84|66.39|63.99|66.71|64.31|66.01|63.61|0
1640095200000|2021-12-21 14:00:00|66.36|63.96|65.54|63.14|66.54|64.14|65.54|63.14|0
1640095500000|2021-12-21 14:05:00|65.6|63.2|65.71|63.31|65.77|63.37|65.39|62.99|0
1640095800000|2021-12-21 14:10:00|65.66|63.26|65.36|62.96|65.83|63.43|65.19|62.79|0
1640096100000|2021-12-21 14:15:00|65.42|63.02|65.48|63.08|65.6|63.2|65.07|62.67|0
1640096400000|2021-12-21 14:20:00|65.42|63.02|65.13|62.73|65.48|63.08|64.96|62.56|0
1640096700000|2021-12-21 14:25:00|65.19|62.79|64.96|62.56|65.42|63.02|64.84|62.44|0
1640097000000|2021-12-21 14:30:00|64.95|62.55|65.36|62.96|66.82|64.42|64.95|62.55|0
1640097300000|2021-12-21 14:35:00|65.3|62.9|66.47|64.07|67|64.6|64.84|62.44|0
1640097600000|2021-12-21 14:40:00|66.52|64.12|64.26|61.86|66.52|64.12|63.63|61.23|0
1640097900000|2021-12-21 14:45:00|64.32|61.92|62.67|60.27|64.32|61.92|62.61|60.21|0
1640098200000|2021-12-21 14:50:00|62.56|60.16|62.28|59.88|63.18|60.78|61.66|59.26|0
1640098500000|2021-12-21 14:55:00|62.22|59.82|62.39|59.99|62.72|60.32|61.77|59.37|0
1640098800000|2021-12-21 15:00:00|62.41|60.01|62.22|59.82|63.4|61|62.05|59.65|0
1640099100000|2021-12-21 15:05:00|62.11|59.71|62.78|60.38|63.12|60.72|61.99|59.59|0
1640099400000|2021-12-21 15:10:00|62.61|60.21|63.54|61.14|63.74|61.34|62.38|59.98|0
1640099700000|2021-12-21 15:15:00|63.51|61.11|64.82|62.42|64.83|62.43|63.48|61.08|0
1640100000000|2021-12-21 15:20:00|64.88|62.48|62.1|59.7|66.38|63.98|62.1|59.7|0
1640100300000|2021-12-21 15:25:00|62.04|59.64|60.21|57.81|62.04|59.64|59.72|57.32|0
1640100600000|2021-12-21 15:30:00|60.27|57.87|60.21|57.81|60.82|58.42|59.04|56.64|0
1640100900000|2021-12-21 15:35:00|60.27|57.87|60.38|57.98|60.93|58.53|59.4|57|0
1640101200000|2021-12-21 15:40:00|60.27|57.87|61.2|58.8|61.42|59.02|60.21|57.81|0
1640101500000|2021-12-21 15:45:00|61.15|58.75|60.98|58.58|61.59|59.19|59.88|57.48|0
1640101800000|2021-12-21 15:50:00|60.92|58.52|60.22|57.82|61.75|59.35|60.11|57.71|0
1640102100000|2021-12-21 15:55:00|60.16|57.76|60.55|58.15|60.77|58.37|60.11|57.71|0
1640102400000|2021-12-21 16:00:00|60.44|58.04|61.16|58.76|61.16|58.76|59.91|57.51|0
1640102700000|2021-12-21 16:05:00|61.21|58.81|63.13|60.73|63.3|60.9|61.21|58.81|0
1640103000000|2021-12-21 16:10:00|63.18|60.78|63.18|60.78|63.24|60.84|62.44|60.04|0
1640103300000|2021-12-21 16:15:00|63.12|60.72|62.22|59.82|63.12|60.72|62.05|59.65|0
1640103600000|2021-12-21 16:20:00|62.33|59.93|62.05|59.65|62.61|60.21|61.88|59.48|0
1640103900000|2021-12-21 16:25:00|61.99|59.59|62.38|59.98|62.61|60.21|61.88|59.48|0
1640104200000|2021-12-21 16:30:00|62.5|60.1|62.22|59.82|64.93|62.53|62.05|59.65|0
1640104500000|2021-12-21 16:35:00|62.1|59.7|64.05|61.65|64.05|61.65|61.88|59.48|0
1640104800000|2021-12-21 16:40:00|64.22|61.82|66.21|63.81|66.27|63.87|63.99|61.59|0
1640105100000|2021-12-21 16:45:00|66.39|63.99|65.38|62.98|66.44|64.04|65.32|62.92|0
1640105400000|2021-12-21 16:50:00|65.5|63.1|65.97|63.57|66.09|63.69|65.32|62.92|0
1640105700000|2021-12-21 16:55:00|66.03|63.63|65.09|62.69|66.15|63.75|64.62|62.22|0
1640106000000|2021-12-21 17:00:00|65.14|62.74|65.2|62.8|66.02|63.62|65.03|62.63|0
1640106300000|2021-12-21 17:05:00|65.14|62.74|66.2|63.8|66.2|63.8|64.97|62.57|0
1640106600000|2021-12-21 17:10:00|66.14|63.74|67.27|64.87|67.63|65.23|65.85|63.45|0
1640106900000|2021-12-21 17:15:00|67.33|64.93|67.39|64.99|67.75|65.35|67.03|64.63|0
1640107200000|2021-12-21 17:20:00|67.33|64.93|67.51|65.11|67.51|65.11|66.79|64.39|0
1640107500000|2021-12-21 17:25:00|67.45|65.05|67.23|64.83|69.76|67.36|66.51|64.11|0
1640107800000|2021-12-21 17:30:00|67.53|65.13|67.71|65.31|68.07|65.67|67.05|64.65|0
1640108100000|2021-12-21 17:35:00|67.77|65.37|67.85|65.45|68.25|65.85|67.4|65|0
1640108400000|2021-12-21 17:40:00|67.95|65.55|67.52|65.12|68.01|65.61|67.4|65|0
1640108700000|2021-12-21 17:45:00|67.58|65.18|68|65.6|68.37|65.97|67.52|65.12|0
1640109000000|2021-12-21 17:50:00|67.94|65.54|68.55|66.15|69.1|66.7|67.82|65.42|0
1640109300000|2021-12-21 17:55:00|68.61|66.21|69.28|66.88|69.47|67.07|68.55|66.15|0
1640109600000|2021-12-21 18:00:00|69.22|66.82|68.73|66.33|69.22|66.82|68.61|66.21|0
1640109900000|2021-12-21 18:05:00|68.79|66.39|68.67|66.27|68.85|66.45|68.15|65.75|0
1640110200000|2021-12-21 18:10:00|68.73|66.33|68.12|65.72|68.73|66.33|67.76|65.36|0
1640110500000|2021-12-21 18:15:00|68.06|65.66|68.12|65.72|68.48|66.08|67.87|65.47|0
1640110800000|2021-12-21 18:20:00|68.06|65.66|69.09|66.69|69.15|66.75|68.06|65.66|0
1640111100000|2021-12-21 18:25:00|69.03|66.63|69.09|66.69|69.21|66.81|68.6|66.2|0
1640111400000|2021-12-21 18:30:00|69.21|66.81|69.58|67.18|69.58|67.18|69.03|66.63|0
1640111700000|2021-12-21 18:35:00|69.52|67.12|69.89|67.49|70.26|67.86|69.46|67.06|0
1640112000000|2021-12-21 18:40:00|69.83|67.43|70.38|67.98|70.57|68.17|69.76|67.36|0
1640112300000|2021-12-21 18:45:00|70.44|68.04|70.75|68.35|70.82|68.42|70.32|67.92|0
1640112600000|2021-12-21 18:50:00|70.82|68.42|70.07|67.67|70.82|68.42|69.94|67.54|0
1640112900000|2021-12-21 18:55:00|70.19|67.79|69.94|67.54|70.19|67.79|69.88|67.48|0
1640113200000|2021-12-21 19:00:00|70.01|67.61|70.69|68.29|70.87|68.47|69.7|67.3|0
1640113500000|2021-12-21 19:05:00|70.5|68.1|70.37|67.97|70.81|68.41|70.13|67.73|0
1640113800000|2021-12-21 19:10:00|70.44|68.04|70.25|67.85|70.62|68.22|70.19|67.79|0
1640114100000|2021-12-21 19:15:00|70.31|67.91|70.12|67.72|70.31|67.91|69.88|67.48|0
1640114400000|2021-12-21 19:20:00|70.18|67.78|70.57|68.17|70.75|68.35|69.38|66.98|0
1640114700000|2021-12-21 19:25:00|70.63|68.23|71.38|68.98|71.44|69.04|70.57|68.17|0
1640115000000|2021-12-21 19:30:00|71.56|69.16|71.56|69.16|71.94|69.54|71.31|68.91|0
1640115300000|2021-12-21 19:35:00|71.62|69.22|70.1|67.7|71.69|69.29|70.1|67.7|0
1640115600000|2021-12-21 19:40:00|70.32|67.92|70.31|67.91|71|68.6|70.13|67.73|0
1640115900000|2021-12-21 19:45:00|70.25|67.85|71.31|68.91|71.9|69.5|70.25|67.85|0
1640116200000|2021-12-21 19:50:00|71.37|68.97|71.74|69.34|71.87|69.47|71.31|68.91|0
1640116500000|2021-12-21 19:55:00|71.68|69.28|72.69|70.29|72.69|70.29|71.68|69.28|0
1640116800000|2021-12-21 20:00:00|72.62|70.22|72.69|70.29|73|70.6|72.37|69.97|0
1640117100000|2021-12-21 20:05:00|72.62|70.22|71.74|69.34|72.62|70.22|71.74|69.34|0
1640117400000|2021-12-21 20:10:00|71.68|69.28|72.18|69.78|72.49|70.09|71.68|69.28|0
1640117700000|2021-12-21 20:15:00|72.3|69.9|72.3|69.9|72.56|70.16|71.86|69.46|0
1640118000000|2021-12-21 20:20:00|72.24|69.84|71.48|69.08|72.36|69.96|71.48|69.08|0
1640118300000|2021-12-21 20:25:00|71.61|69.21|71.73|69.33|72.05|69.65|71.48|69.08|0
1640118600000|2021-12-21 20:30:00|71.67|69.27|71.48|69.08|72.17|69.77|71.48|69.08|0
1640118900000|2021-12-21 20:35:00|71.54|69.14|70.92|68.52|71.86|69.46|70.48|68.08|0
1640119200000|2021-12-21 20:40:00|70.86|68.46|69.8|67.4|70.98|68.58|69.68|67.28|0
1640119500000|2021-12-21 20:45:00|69.86|67.46|69.19|66.79|69.86|67.46|68.88|66.48|0
1640119800000|2021-12-21 20:50:00|69.68|67.28|72.99|70.59|73.05|70.65|69.68|67.28|0
1640120100000|2021-12-21 20:55:00|72.73|70.33|73.24|70.84|73.82|71.42|72.16|69.76|0
1640120400000|2021-12-21 21:00:00|73.56|71.16|72.98|70.58|73.56|71.16|72.29|69.89|0
1640120700000|2021-12-21 21:05:00|73.11|70.71|73.43|71.03|73.56|71.16|73.11|70.71|0
1640121000000|2021-12-21 21:10:00|73.37|70.97|73.17|70.77|73.37|70.97|73.11|70.71|0
1640121300000|2021-12-21 21:15:00|73.37|70.57|73.69|70.89|73.75|70.95|73.37|70.57|0
1640121600000|2021-12-21 21:20:00|73.75|70.95|74.17|71.37|74.2|71.4|73.56|70.76|0
1640121900000|2021-12-21 21:25:00|74.2|71.4|74.07|71.27|74.2|71.4|74.04|71.24|0
1640122200000|2021-12-21 21:30:00|74.13|71.33|74.13|71.33|74.2|71.4|74.01|71.21|0
1640122500000|2021-12-21 21:35:00|74.07|71.27|74.13|71.33|74.13|71.33|74.07|71.27|0
1640122800000|2021-12-21 21:40:00|74.2|71.4|74.19|71.39|74.2|71.4|74.13|71.33|0
1640123100000|2021-12-21 21:45:00|74.13|71.33|74.13|71.33|74.26|71.46|74.06|71.26|0
1640123400000|2021-12-21 21:50:00|74.06|71.26|74.19|71.39|74.26|71.46|74.06|71.26|0
1640123700000|2021-12-21 21:55:00|74.13|71.33|74.03|71.23|74.26|71.46|74.03|71.23|0
1640124000000|2021-12-21 22:00:00|74.11|71.31|74.22|71.42|74.3|71.5|74.11|71.31|0
1640124300000|2021-12-21 22:05:00|74.25|71.45|74.23|71.43|74.26|71.46|74.13|71.33|0
1640124600000|2021-12-21 22:10:00|74.18|71.38|74.13|71.33|74.18|71.38|74.1|71.3|0
1640124900000|2021-12-21 22:15:00|74.15|71.35|74.09|71.29|74.15|71.35|74.08|71.28|0
1640125200000|2021-12-21 22:20:00|74.08|71.28|74.02|71.22|74.09|71.29|73.97|71.17|0
1640125500000|2021-12-21 22:25:00|74.08|71.28|74.12|71.32|74.15|71.35|74.08|71.28|0
1640125800000|2021-12-21 22:30:00|74.14|71.34|74.17|71.37|74.19|71.39|74.12|71.32|0
1640126100000|2021-12-21 22:35:00|74.19|71.39|74.07|71.27|74.19|71.39|74.07|71.27|0
1640126400000|2021-12-21 22:40:00|74.09|71.29|74.07|71.27|74.17|71.37|74.04|71.24|0
1640126700000|2021-12-21 22:45:00|74.04|71.24|73.96|71.16|74.04|71.24|73.96|71.16|0
1640127000000|2021-12-21 22:50:00|73.98|71.18|74|71.2|74|71.2|73.98|71.18|0
1640127300000|2021-12-21 22:55:00|74.02|71.22|73.8|71|74.02|71.22|73.68|70.88|0
1640127600000|2021-12-21 23:00:00|73.88|71.08|73.72|70.92|74.17|71.37|73.21|70.41|0
1640127900000|2021-12-21 23:05:00|73.59|70.79|73.59|70.79|73.98|71.18|73.4|70.6|0
1640128200000|2021-12-21 23:10:00|73.72|70.92|73.34|70.54|73.72|70.92|73.27|70.47|0
1640128500000|2021-12-21 23:15:00|73.27|70.47|72.7|69.9|73.33|70.53|72.7|69.9|0
1640128800000|2021-12-21 23:20:00|72.83|70.03|73.11|70.31|73.14|70.34|72.76|69.96|0
1640129100000|2021-12-21 23:25:00|73.08|70.28|72.89|70.09|73.11|70.31|72.82|70.02|0
1640129400000|2021-12-21 23:30:00|72.98|70.18|73.33|70.53|73.33|70.53|72.6|69.8|0
1640129700000|2021-12-21 23:35:00|73.3|70.5|73.07|70.27|73.33|70.53|73.01|70.21|0
1640130000000|2021-12-21 23:40:00|73.01|70.21|72.82|70.02|73.07|70.27|72.75|69.95|0
1640130300000|2021-12-21 23:45:00|72.75|69.95|72.69|69.89|73.07|70.27|72.56|69.76|0
1640130600000|2021-12-21 23:50:00|72.63|69.83|72.88|70.08|72.88|70.08|72.63|69.83|0
1640130900000|2021-12-21 23:55:00|72.81|70.01|72.94|70.14|73.07|70.27|72.75|69.95|0
1640131200000|2021-12-22 00:00:00|72.75|69.95|73.45|70.65|73.57|70.77|72.75|69.95|0
1640131500000|2021-12-22 00:05:00|73.38|70.58|73.19|70.39|73.57|70.77|73|70.2|0
1640131800000|2021-12-22 00:10:00|73.13|70.33|73.22|70.42|73.44|70.64|73.06|70.26|0
1640132100000|2021-12-22 00:15:00|73.19|70.39|72.68|69.88|73.19|70.39|72.55|69.75|0
1640132400000|2021-12-22 00:20:00|72.65|69.85|73.15|70.35|73.15|70.35|72.24|69.44|0
1640132700000|2021-12-22 00:25:00|73.12|70.32|73.31|70.51|73.44|70.64|73.06|70.26|0
1640133000000|2021-12-22 00:30:00|73.38|70.58|73.18|70.38|73.38|70.58|73.02|70.22|0
1640133300000|2021-12-22 00:35:00|73.25|70.45|73.05|70.25|73.31|70.51|72.99|70.19|0
1640133600000|2021-12-22 00:40:00|73.02|70.22|73.02|70.22|73.31|70.51|72.93|70.13|0
1640133900000|2021-12-22 00:45:00|73.05|70.25|72.76|69.96|73.12|70.32|72.67|69.87|0
1640134200000|2021-12-22 00:50:00|72.8|70|72.92|70.12|72.99|70.19|72.7|69.9|0
1640134500000|2021-12-22 00:55:00|72.95|70.15|72.54|69.74|73.18|70.38|72.42|69.62|0
1640134800000|2021-12-22 01:00:00|72.6|69.8|73.05|70.25|73.05|70.25|72.54|69.74|0
1640135100000|2021-12-22 01:05:00|72.98|70.18|73.24|70.44|73.49|70.69|72.98|70.18|0
1640135400000|2021-12-22 01:10:00|73.27|70.47|73.17|70.37|73.36|70.56|73.11|70.31|0
1640135700000|2021-12-22 01:15:00|73.11|70.31|73.17|70.37|73.23|70.43|72.92|70.12|0
1640136000000|2021-12-22 01:20:00|73.23|70.43|73.29|70.49|73.55|70.75|73.23|70.43|0
1640136300000|2021-12-22 01:25:00|73.36|70.56|73.42|70.62|73.55|70.75|73.23|70.43|0
1640136600000|2021-12-22 01:30:00|73.48|70.68|73.55|70.75|73.67|70.87|73.36|70.56|0
1640136900000|2021-12-22 01:35:00|73.61|70.81|73.99|71.19|74.09|71.29|73.48|70.68|0
1640137200000|2021-12-22 01:40:00|74.02|71.22|73.73|70.93|74.06|71.26|73.61|70.81|0
1640137500000|2021-12-22 01:45:00|73.67|70.87|72.91|70.11|73.67|70.87|72.91|70.11|0
1640137800000|2021-12-22 01:50:00|72.94|70.14|72.71|69.91|73.03|70.23|72.43|69.63|0
1640138100000|2021-12-22 01:55:00|72.78|69.98|72.59|69.79|72.9|70.1|72.59|69.79|0
1640138400000|2021-12-22 02:00:00|72.62|69.82|72.96|70.16|73.03|70.23|72.59|69.79|0
1640138700000|2021-12-22 02:05:00|72.99|70.19|72.84|70.04|72.99|70.19|72.71|69.91|0
1640139000000|2021-12-22 02:10:00|72.9|70.1|72.9|70.1|73.03|70.23|72.83|70.03|0
1640139300000|2021-12-22 02:15:00|72.83|70.03|72.33|69.53|72.96|70.16|72.33|69.53|0
1640139600000|2021-12-22 02:20:00|72.26|69.46|72.55|69.75|72.74|69.94|72.14|69.34|0
1640139900000|2021-12-22 02:25:00|72.58|69.78|72.92|70.12|72.92|70.12|72.45|69.65|0
1640140200000|2021-12-22 02:30:00|72.89|70.09|72.77|69.97|72.96|70.16|72.67|69.87|0
1640140500000|2021-12-22 02:35:00|72.73|69.93|72.64|69.84|72.76|69.96|72.51|69.71|0
1640140800000|2021-12-22 02:40:00|72.57|69.77|72.13|69.33|72.64|69.84|72.13|69.33|0
1640141100000|2021-12-22 02:45:00|72.07|69.27|71.5|68.7|72.13|69.33|71.44|68.64|0
1640141400000|2021-12-22 02:50:00|71.44|68.64|71.63|68.83|71.72|68.92|71.28|68.48|0
1640141700000|2021-12-22 02:55:00|71.66|68.86|71.69|68.89|71.75|68.95|71.56|68.76|0
1640142000000|2021-12-22 03:00:00|71.62|68.82|71.37|68.57|71.69|68.89|71.19|68.39|0
1640142300000|2021-12-22 03:05:00|71.4|68.6|71.75|68.95|71.81|69.01|71.4|68.6|0
1640142600000|2021-12-22 03:10:00|71.68|68.88|71.78|68.98|71.81|69.01|71.59|68.79|0
1640142900000|2021-12-22 03:15:00|71.81|69.01|71.74|68.94|71.81|69.01|71.68|68.88|0
1640143200000|2021-12-22 03:20:00|71.71|68.91|71.8|69|71.8|69|71.52|68.72|0
1640143500000|2021-12-22 03:25:00|71.74|68.94|71.99|69.19|72.18|69.38|71.74|68.94|0
1640143800000|2021-12-22 03:30:00|72.12|69.32|72.3|69.5|72.37|69.57|72.05|69.25|0
1640144100000|2021-12-22 03:35:00|72.37|69.57|72.27|69.47|72.49|69.69|72.21|69.41|0
1640144400000|2021-12-22 03:40:00|72.24|69.44|72.11|69.31|72.3|69.5|71.99|69.19|0
1640144700000|2021-12-22 03:45:00|72.14|69.34|72.08|69.28|72.17|69.37|71.92|69.12|0
1640145000000|2021-12-22 03:50:00|72.14|69.34|71.98|69.18|72.24|69.44|71.98|69.18|0
1640145300000|2021-12-22 03:55:00|71.92|69.12|71.98|69.18|72.05|69.25|71.79|68.99|0
1640145600000|2021-12-22 04:00:00|72.04|69.24|72.11|69.31|72.11|69.31|71.98|69.18|0
1640145900000|2021-12-22 04:05:00|72.23|69.43|72.17|69.37|72.42|69.62|72.17|69.37|0
1640146200000|2021-12-22 04:10:00|72.23|69.43|72.04|69.24|72.23|69.43|71.98|69.18|0
1640146500000|2021-12-22 04:15:00|72.01|69.21|72.1|69.3|72.1|69.3|71.98|69.18|0
1640146800000|2021-12-22 04:20:00|72.07|69.27|72.1|69.3|72.1|69.3|71.91|69.11|0
1640147100000|2021-12-22 04:25:00|72.07|69.27|71.91|69.11|72.16|69.36|71.91|69.11|0
1640147400000|2021-12-22 04:30:00|71.88|69.08|71.97|69.17|71.97|69.17|71.78|68.98|0
1640147700000|2021-12-22 04:35:00|71.94|69.14|72.03|69.23|72.1|69.3|71.94|69.14|0
1640148000000|2021-12-22 04:40:00|72|69.2|71.97|69.17|72.03|69.23|71.91|69.11|0
1640148300000|2021-12-22 04:45:00|72.03|69.23|72.16|69.36|72.16|69.36|72|69.2|0
1640148600000|2021-12-22 04:50:00|72.19|69.39|72.06|69.26|72.22|69.42|72|69.2|0
1640148900000|2021-12-22 04:55:00|72.03|69.23|71.96|69.16|72.09|69.29|71.84|69.04|0
1640149200000|2021-12-22 05:00:00|72.03|69.23|72.59|69.79|72.66|69.86|71.9|69.1|0
1640149500000|2021-12-22 05:05:00|72.56|69.76|71.77|68.97|72.59|69.79|71.71|68.91|0
1640149800000|2021-12-22 05:10:00|71.74|68.94|71.71|68.91|71.9|69.1|71.65|68.85|0
1640150100000|2021-12-22 05:15:00|71.65|68.85|71.52|68.72|71.71|68.91|71.46|68.66|0
1640150400000|2021-12-22 05:20:00|71.49|68.69|71.45|68.65|71.58|68.78|71.33|68.53|0
1640150700000|2021-12-22 05:25:00|71.52|68.72|71.83|69.03|71.83|69.03|71.52|68.72|0
1640151000000|2021-12-22 05:30:00|71.8|69|72.27|69.47|72.33|69.53|71.8|69|0
1640151300000|2021-12-22 05:35:00|72.23|69.43|72.14|69.34|72.33|69.53|72.11|69.31|0
1640151600000|2021-12-22 05:40:00|72.17|69.37|71.64|68.84|72.17|69.37|71.64|68.84|0
1640151900000|2021-12-22 05:45:00|71.67|68.87|71.98|69.18|71.98|69.18|71.64|68.84|0
1640152200000|2021-12-22 05:50:00|72.01|69.21|72.07|69.27|72.26|69.46|71.92|69.12|0
1640152500000|2021-12-22 05:55:00|72.14|69.34|72.48|69.68|72.51|69.71|72.04|69.24|0
1640152800000|2021-12-22 06:00:00|72.45|69.65|72.19|69.39|72.64|69.84|72.07|69.27|0
1640153100000|2021-12-22 06:05:00|72.26|69.46|72.79|69.99|72.89|70.09|72.19|69.39|0
1640153400000|2021-12-22 06:10:00|72.76|69.96|72.7|69.9|73.08|70.28|72.66|69.86|0
1640153700000|2021-12-22 06:15:00|72.76|69.96|73.46|70.66|73.55|70.75|72.63|69.83|0
1640154000000|2021-12-22 06:20:00|73.39|70.59|73.61|70.81|73.93|71.13|73.27|70.47|0
1640154300000|2021-12-22 06:25:00|73.65|70.85|73.23|70.43|73.65|70.85|73.14|70.34|0
1640154600000|2021-12-22 06:30:00|73.39|70.59|73.33|70.53|73.74|70.94|73.33|70.53|0
1640154900000|2021-12-22 06:35:00|73.29|70.49|72.78|69.98|73.42|70.62|72.75|69.95|0
1640155200000|2021-12-22 06:40:00|72.82|70.02|72.91|70.11|73|70.2|72.66|69.86|0
1640155500000|2021-12-22 06:45:00|72.81|70.01|72.88|70.08|72.88|70.08|72.69|69.89|0
1640155800000|2021-12-22 06:50:00|72.81|70.01|72.65|69.85|72.81|70.01|72.5|69.7|0
1640156100000|2021-12-22 06:55:00|72.68|69.88|72.4|69.6|72.81|70.01|72.12|69.32|0
1640156400000|2021-12-22 07:00:00|72.37|69.57|72.55|69.75|72.56|69.76|72.14|69.34|0
1640156700000|2021-12-22 07:05:00|72.59|69.79|72.43|69.63|72.62|69.82|72.14|69.34|0
1640157000000|2021-12-22 07:10:00|72.49|69.69|72.87|70.07|73.19|70.39|72.43|69.63|0
1640157300000|2021-12-22 07:15:00|72.84|70.04|72.45|69.65|72.9|70.1|72.3|69.5|0
1640157600000|2021-12-22 07:20:00|72.42|69.62|72.58|69.78|72.71|69.91|72.42|69.62|0
1640157900000|2021-12-22 07:25:00|72.55|69.75|72.07|69.27|72.55|69.75|72.04|69.24|0
1640158200000|2021-12-22 07:30:00|71.92|69.12|72.04|69.24|72.04|69.24|71.79|68.99|0
1640158500000|2021-12-22 07:35:00|71.95|69.15|71.91|69.11|72.13|69.33|71.85|69.05|0
1640158800000|2021-12-22 07:40:00|71.98|69.18|72.23|69.43|72.23|69.43|71.85|69.05|0
1640159100000|2021-12-22 07:45:00|72.13|69.33|71.91|69.11|72.13|69.33|71.6|68.8|0
1640159400000|2021-12-22 07:50:00|71.97|69.17|71.53|68.73|71.97|69.17|71.41|68.61|0
1640159700000|2021-12-22 07:55:00|71.6|68.8|71.59|68.79|72.03|69.23|71.53|68.73|0
1640160000000|2021-12-22 08:00:00|71.69|68.89|73.11|70.31|73.18|70.38|71.53|68.73|0
1640160300000|2021-12-22 08:05:00|72.98|70.58|72.6|70.2|72.98|70.58|72.41|70.01|0
1640160600000|2021-12-22 08:10:00|72.56|70.16|73.23|70.83|73.42|71.02|72.56|70.16|0
1640160900000|2021-12-22 08:15:00|73.16|70.76|72.41|70.01|73.26|70.86|72.34|69.94|0
1640161200000|2021-12-22 08:20:00|72.34|69.94|72.15|69.75|72.59|70.19|71.72|69.32|0
1640161500000|2021-12-22 08:25:00|72.09|69.69|71.9|69.5|72.15|69.75|71.71|69.31|0
1640161800000|2021-12-22 08:30:00|71.78|69.38|73.28|70.88|73.72|71.32|71.78|69.38|0
1640162100000|2021-12-22 08:35:00|73.24|70.84|72.43|70.03|73.28|70.88|72.4|70|0
1640162400000|2021-12-22 08:40:00|72.46|70.06|73.02|70.62|73.4|71|71.96|69.56|0
1640162700000|2021-12-22 08:45:00|72.96|70.56|73.97|71.57|74.03|71.63|72.83|70.43|0
1640163000000|2021-12-22 08:50:00|74.03|71.63|73.71|71.31|74.09|71.69|73.46|71.06|0
1640163300000|2021-12-22 08:55:00|73.74|71.34|73.58|71.18|73.96|71.56|73.52|71.12|0
1640163600000|2021-12-22 09:00:00|73.65|71.25|73.77|71.37|73.84|71.44|73.39|70.99|0
1640163900000|2021-12-22 09:05:00|73.64|71.24|73.58|71.18|73.96|71.56|73.39|70.99|0
1640164200000|2021-12-22 09:10:00|73.61|71.21|74.28|71.88|74.34|71.94|73.39|70.99|0
1640164500000|2021-12-22 09:15:00|74.21|71.81|74.66|72.26|74.72|72.32|74.05|71.65|0
1640164800000|2021-12-22 09:20:00|74.72|72.32|74.21|71.81|74.85|72.45|74.08|71.68|0
1640165100000|2021-12-22 09:25:00|74.08|71.68|74.02|71.62|74.4|72|73.95|71.55|0
1640165400000|2021-12-22 09:30:00|74.08|71.68|74.59|72.19|74.72|72.32|73.95|71.55|0
1640165700000|2021-12-22 09:35:00|74.68|72.28|74.33|71.93|74.72|72.32|74.2|71.8|0
1640166000000|2021-12-22 09:40:00|74.3|71.9|74.01|71.61|74.33|71.93|73.95|71.55|0
1640166300000|2021-12-22 09:45:00|74.08|71.68|73.82|71.42|74.14|71.74|73.63|71.23|0
1640166600000|2021-12-22 09:50:00|73.88|71.48|74.1|71.7|74.39|71.99|73.69|71.29|0
1640166900000|2021-12-22 09:55:00|74.07|71.67|73.88|71.48|74.26|71.86|73.63|71.23|0
1640167200000|2021-12-22 10:00:00|73.94|71.54|74.07|71.67|74.29|71.89|73.63|71.23|0
1640167500000|2021-12-22 10:05:00|74.13|71.73|74.26|71.86|74.26|71.86|73.84|71.44|0
1640167800000|2021-12-22 10:10:00|74.32|71.92|74.32|71.92|74.48|72.08|74.13|71.73|0
1640168100000|2021-12-22 10:15:00|74.38|71.98|74.48|72.08|74.64|72.24|74.38|71.98|0
1640168400000|2021-12-22 10:20:00|74.45|72.05|74.32|71.92|74.64|72.24|74.25|71.85|0
1640168700000|2021-12-22 10:25:00|74.38|71.98|74.51|72.11|74.63|72.23|74.25|71.85|0
1640169000000|2021-12-22 10:30:00|74.57|72.17|74.06|71.66|74.7|72.3|74.03|71.63|0
1640169300000|2021-12-22 10:35:00|74.19|71.79|75.01|72.61|75.01|72.61|74.19|71.79|0
1640169600000|2021-12-22 10:40:00|75.08|72.68|75.53|73.13|75.79|73.39|75.01|72.61|0
1640169900000|2021-12-22 10:45:00|75.56|73.16|76.11|73.71|76.11|73.71|75.46|73.06|0
1640170200000|2021-12-22 10:50:00|76.3|73.9|76.23|73.83|76.69|74.29|76.23|73.83|0
1640170500000|2021-12-22 10:55:00|76.3|73.9|76.62|74.22|76.69|74.29|76.23|73.83|0
1640170800000|2021-12-22 11:00:00|76.59|74.19|76.62|74.22|76.69|74.29|76|73.6|0
1640171100000|2021-12-22 11:05:00|76.65|74.25|76.75|74.35|76.81|74.41|76.36|73.96|0
1640171400000|2021-12-22 11:10:00|76.81|74.41|76.62|74.22|77.07|74.67|76.55|74.15|0
1640171700000|2021-12-22 11:15:00|76.68|74.28|77.01|74.61|77.2|74.8|76.68|74.28|0
1640172000000|2021-12-22 11:20:00|77.07|74.67|77.01|74.61|77.2|74.8|76.94|74.54|0
1640172300000|2021-12-22 11:25:00|76.94|74.54|76.61|74.21|76.94|74.54|76.58|74.18|0
1640172600000|2021-12-22 11:30:00|76.64|74.24|76.35|73.95|76.64|74.24|76.29|73.89|0
1640172900000|2021-12-22 11:35:00|76.29|73.89|76.22|73.82|76.35|73.95|76.15|73.75|0
1640173200000|2021-12-22 11:40:00|76.28|73.88|76.48|74.08|76.61|74.21|76.09|73.69|0
1640173500000|2021-12-22 11:45:00|76.54|74.14|77.06|74.66|77.19|74.79|76.54|74.14|0
1640173800000|2021-12-22 11:50:00|77|74.6|77|74.6|77.06|74.66|76.93|74.53|0
1640174100000|2021-12-22 11:55:00|77.06|74.66|77.78|75.38|77.85|75.45|77.06|74.66|0
1640174400000|2021-12-22 12:00:00|77.71|75.31|77.52|75.12|77.91|75.51|77.45|75.05|0
1640174700000|2021-12-22 12:05:00|77.45|75.05|77.58|75.18|77.58|75.18|77.45|75.05|0
1640175000000|2021-12-22 12:10:00|77.51|75.11|77.58|75.18|77.58|75.18|77.45|75.05|0
1640175300000|2021-12-22 12:15:00|77.51|75.11|77.25|74.85|77.51|75.11|77.25|74.85|0
1640175600000|2021-12-22 12:20:00|77.18|74.78|77.38|74.98|77.38|74.98|77.12|74.72|0
1640175900000|2021-12-22 12:25:00|77.31|74.91|76.98|74.58|77.38|74.98|76.92|74.52|0
1640176200000|2021-12-22 12:30:00|76.92|74.52|77.24|74.84|77.24|74.84|76.92|74.52|0
1640176500000|2021-12-22 12:35:00|77.05|74.65|76.98|74.58|77.05|74.65|76.85|74.45|0
1640176800000|2021-12-22 12:40:00|76.92|74.52|76.91|74.51|76.98|74.58|76.65|74.25|0
1640177100000|2021-12-22 12:45:00|76.98|74.58|76.91|74.51|77.11|74.71|76.91|74.51|0
1640177400000|2021-12-22 12:50:00|76.98|74.58|76.65|74.25|77.11|74.71|76.59|74.19|0
1640177700000|2021-12-22 12:55:00|76.78|74.38|76.26|73.86|76.85|74.45|76.19|73.79|0
1640178000000|2021-12-22 13:00:00|76.32|73.92|76|73.6|76.52|74.12|75.87|73.47|0
1640178300000|2021-12-22 13:05:00|76.06|73.66|76.13|73.73|76.19|73.79|75.93|73.53|0
1640178600000|2021-12-22 13:10:00|76.19|73.79|75.8|73.4|76.39|73.99|75.74|73.34|0
1640178900000|2021-12-22 13:15:00|75.74|73.34|75.48|73.08|75.87|73.47|75.35|72.95|0
1640179200000|2021-12-22 13:20:00|75.54|73.14|74.45|72.05|75.54|73.14|74.39|71.99|0
1640179500000|2021-12-22 13:25:00|74.51|72.11|74.58|72.18|74.58|72.18|73.69|71.29|0
1640179800000|2021-12-22 13:30:00|74.61|72.21|74.83|72.43|75.28|72.88|74.51|72.11|0
1640180100000|2021-12-22 13:35:00|74.7|72.3|73.62|71.22|75.02|72.62|73.49|71.09|0
1640180400000|2021-12-22 13:40:00|73.65|71.25|72.89|70.49|74.32|71.92|72.8|70.4|0
1640180700000|2021-12-22 13:45:00|72.93|70.53|73.55|71.15|73.62|71.22|72.93|70.53|0
1640181000000|2021-12-22 13:50:00|73.49|71.09|73.36|70.96|73.87|71.47|73.36|70.96|0
1640181300000|2021-12-22 13:55:00|73.43|71.03|73.8|71.4|73.87|71.47|73.43|71.03|0
1640181600000|2021-12-22 14:00:00|73.87|71.47|73.99|71.59|73.99|71.59|73.36|70.96|0
1640181900000|2021-12-22 14:05:00|74.06|71.66|75.59|73.19|75.59|73.19|74.06|71.66|0
1640182200000|2021-12-22 14:10:00|75.65|73.25|75.14|72.74|75.85|73.45|75.01|72.61|0
1640182500000|2021-12-22 14:15:00|75.2|72.8|75.2|72.8|75.33|72.93|74.88|72.48|0
1640182800000|2021-12-22 14:20:00|75.14|72.74|74.88|72.48|75.14|72.74|74.62|72.22|0
1640183100000|2021-12-22 14:25:00|74.94|72.54|75.65|73.25|75.78|73.38|74.94|72.54|0
1640183400000|2021-12-22 14:30:00|75.58|73.18|75.84|73.44|76.42|74.02|75.33|72.93|0
1640183700000|2021-12-22 14:35:00|75.78|73.38|77.2|74.8|77.47|75.07|75.78|73.38|0
1640184000000|2021-12-22 14:40:00|77.27|74.87|77.86|75.46|77.86|75.46|75.97|73.57|0
1640184300000|2021-12-22 14:45:00|77.92|75.52|77.07|74.67|78.39|75.99|77.07|74.67|0
1640184600000|2021-12-22 14:50:00|77.33|74.93|78.05|75.65|78.12|75.72|76.48|74.08|0
1640184900000|2021-12-22 14:55:00|78.12|75.72|77.29|74.89|78.52|76.12|76.68|74.28|0
1640185200000|2021-12-22 15:00:00|77.43|75.03|77.33|74.93|78.78|76.38|77.26|74.86|0
1640185500000|2021-12-22 15:05:00|77.46|75.06|76.93|74.53|77.46|75.06|76.48|74.08|0
1640185800000|2021-12-22 15:10:00|77|74.6|77.98|75.58|78.31|75.91|77|74.6|0
1640186100000|2021-12-22 15:15:00|78.05|75.65|79.51|77.11|79.98|77.58|77.59|75.19|0
1640186400000|2021-12-22 15:20:00|79.57|77.17|79.71|77.31|79.71|77.31|78.84|76.44|0
1640186700000|2021-12-22 15:25:00|79.57|77.17|79.1|76.7|80.31|77.91|79.1|76.7|0
1640187000000|2021-12-22 15:30:00|79.24|76.84|80.07|77.67|80.2|77.8|79.24|76.84|0
1640187300000|2021-12-22 15:35:00|80.17|77.77|82|79.6|82.55|80.15|79.47|77.07|0
1640187600000|2021-12-22 15:40:00|82.07|79.67|82.41|80.01|82.69|80.29|82|79.6|0
1640187900000|2021-12-22 15:45:00|82.34|79.94|83.23|80.83|83.27|80.87|82.34|79.94|0
1640188200000|2021-12-22 15:50:00|83.3|80.9|84.34|81.94|84.76|82.36|83.23|80.83|0
1640188500000|2021-12-22 15:55:00|84.27|81.87|84.62|82.22|85.04|82.64|83.99|81.59|0
1640188800000|2021-12-22 16:00:00|84.69|82.29|84.48|82.08|84.83|82.43|84.27|81.87|0
1640189100000|2021-12-22 16:05:00|84.55|82.15|84.34|81.94|84.62|82.22|83.64|81.24|0
1640189400000|2021-12-22 16:10:00|84.41|82.01|85.67|83.27|85.74|83.34|84.27|81.87|0
1640189700000|2021-12-22 16:15:00|85.53|83.13|85.17|82.77|85.6|83.2|84.93|82.53|0
1640190000000|2021-12-22 16:20:00|85.25|82.85|84.47|82.07|85.46|83.06|84.33|81.93|0
1640190300000|2021-12-22 16:25:00|84.4|82|83.58|81.18|84.54|82.14|76.9|74.5|0
1640190600000|2021-12-22 16:30:00|83.72|81.32|84.35|81.95|84.63|82.23|83.3|80.9|0
1640190900000|2021-12-22 16:35:00|84.28|81.88|84.07|81.67|84.52|82.12|83.72|81.32|0
1640191200000|2021-12-22 16:40:00|84.14|81.74|83.99|81.59|84.35|81.95|83.72|81.32|0
1640191500000|2021-12-22 16:45:00|83.92|81.52|83.43|81.03|83.99|81.59|82.88|80.48|0
1640191800000|2021-12-22 16:50:00|83.37|80.97|83.57|81.17|83.85|81.45|83.29|80.89|0
1640192100000|2021-12-22 16:55:00|83.64|81.24|84.2|81.8|84.27|81.87|83.36|80.96|0
1640192400000|2021-12-22 17:00:00|84.41|82.01|84.62|82.22|84.62|82.22|83.64|81.24|0
1640192700000|2021-12-22 17:05:00|84.55|82.15|84.83|82.43|84.97|82.57|84.34|81.94|0
1640193000000|2021-12-22 17:10:00|84.76|82.36|84.26|81.86|84.76|82.36|83.99|81.59|0
1640193300000|2021-12-22 17:15:00|84.33|81.93|83.81|81.41|84.33|81.93|83.43|81.03|0
1640193600000|2021-12-22 17:20:00|83.77|81.37|83.15|80.75|83.91|81.51|83.15|80.75|0
1640193900000|2021-12-22 17:25:00|83.21|80.81|84.33|81.93|84.33|81.93|83.21|80.81|0
1640194200000|2021-12-22 17:30:00|84.26|81.86|84.4|82|84.54|82.14|84.05|81.65|0
1640194500000|2021-12-22 17:35:00|84.33|81.93|83.7|81.3|84.4|82|83.38|80.98|0
1640194800000|2021-12-22 17:40:00|83.77|81.37|84.04|81.64|84.25|81.85|83.35|80.95|0
1640195100000|2021-12-22 17:45:00|83.97|81.57|84.04|81.64|84.18|81.78|83.76|81.36|0
1640195400000|2021-12-22 17:50:00|84.18|81.78|84.81|82.41|85.02|82.62|84.18|81.78|0
1640195700000|2021-12-22 17:55:00|84.74|82.34|85.09|82.69|85.31|82.91|84.74|82.34|0
1640196000000|2021-12-22 18:00:00|85.02|82.62|85.02|82.62|85.12|82.72|84.39|81.99|0
1640196300000|2021-12-22 18:05:00|85.09|82.69|84.95|82.55|85.16|82.76|84.6|82.2|0
1640196600000|2021-12-22 18:10:00|84.88|82.48|84.59|82.19|84.95|82.55|84.31|81.91|0
1640196900000|2021-12-22 18:15:00|84.52|82.12|84.38|81.98|84.73|82.33|84.17|81.77|0
1640197200000|2021-12-22 18:20:00|84.45|82.05|83.82|81.42|84.45|82.05|83.82|81.42|0
1640197500000|2021-12-22 18:25:00|84.03|81.63|83.61|81.21|84.06|81.66|83.47|81.07|0
1640197800000|2021-12-22 18:30:00|83.82|81.42|84.17|81.77|84.38|81.98|83.61|81.21|0
1640198100000|2021-12-22 18:35:00|84.1|81.7|82.43|80.03|84.1|81.7|82.29|79.89|0
1640198400000|2021-12-22 18:40:00|82.5|80.1|82.43|80.03|82.77|80.37|81.74|79.34|0
1640198700000|2021-12-22 18:45:00|82.5|80.1|82.63|80.23|83.19|80.79|82.25|79.85|0
1640199000000|2021-12-22 18:50:00|82.7|80.3|83.05|80.65|83.12|80.72|82.53|80.13|0
1640199300000|2021-12-22 18:55:00|82.98|80.58|82.42|80.02|83.18|80.78|82.35|79.95|0
1640199600000|2021-12-22 19:00:00|82.49|80.09|82.14|79.74|82.49|80.09|81.46|79.06|0
1640199900000|2021-12-22 19:05:00|82.21|79.81|81.73|79.33|82.35|79.95|81.46|79.06|0
1640200200000|2021-12-22 19:10:00|81.8|79.4|82.24|79.84|82.35|79.95|81.46|79.06|0
1640200500000|2021-12-22 19:15:00|82.28|79.88|82.21|79.81|82.62|80.22|82.07|79.67|0
1640200800000|2021-12-22 19:20:00|82.14|79.74|82.41|80.01|82.83|80.43|82.07|79.67|0
1640201100000|2021-12-22 19:25:00|82.48|80.08|81.11|78.71|82.62|80.22|80.77|78.37|0
1640201400000|2021-12-22 19:30:00|81.25|78.85|82|79.6|82.48|80.08|81.25|78.85|0
1640201700000|2021-12-22 19:35:00|81.93|79.53|82.75|80.35|82.82|80.42|81.72|79.32|0
1640202000000|2021-12-22 19:40:00|82.68|80.28|82.48|80.08|83.03|80.63|82.41|80.01|0
1640202300000|2021-12-22 19:45:00|82.41|80.01|82.89|80.49|82.96|80.56|82.41|80.01|0
1640202600000|2021-12-22 19:50:00|82.82|80.42|83.37|80.97|83.37|80.97|82.75|80.35|0
1640202900000|2021-12-22 19:55:00|83.44|81.04|83.58|81.18|83.72|81.32|83.23|80.83|0
1640203200000|2021-12-22 20:00:00|83.65|81.25|83.58|81.18|83.93|81.53|83.37|80.97|0
1640203500000|2021-12-22 20:05:00|83.65|81.25|84|81.6|84.21|81.81|83.37|80.97|0
1640203800000|2021-12-22 20:10:00|83.79|81.39|84.55|82.15|84.63|82.23|83.79|81.39|0
1640204100000|2021-12-22 20:15:00|84.52|82.12|82.62|80.22|84.77|82.37|82.35|79.95|0
1640204400000|2021-12-22 20:20:00|82.48|80.08|82.83|80.43|82.9|80.5|82|79.6|0
1640204700000|2021-12-22 20:25:00|82.97|80.57|83.04|80.64|83.46|81.06|82.83|80.43|0
1640205000000|2021-12-22 20:30:00|83.11|80.71|82.97|80.57|83.39|80.99|82.62|80.22|0
1640205300000|2021-12-22 20:35:00|82.9|80.5|83.8|81.4|83.87|81.47|82.83|80.43|0
1640205600000|2021-12-22 20:40:00|83.87|81.47|83.94|81.54|84.08|81.68|83.38|80.98|0
1640205900000|2021-12-22 20:45:00|83.87|81.47|84.08|81.68|84.57|82.17|83.45|81.05|0
1640206200000|2021-12-22 20:50:00|84.57|82.17|86.13|83.73|86.35|83.95|84.5|82.1|0
1640206500000|2021-12-22 20:55:00|86.2|83.8|86.13|83.73|86.7|84.3|86.06|83.66|0
1640206800000|2021-12-22 21:00:00|86.06|83.66|86.71|84.31|88.12|85.72|85.28|82.88|0
1640207100000|2021-12-22 21:05:00|86.78|84.38|87.21|84.81|87.36|84.96|86.71|84.31|0
1640207400000|2021-12-22 21:10:00|87.29|84.89|87.57|85.17|87.72|85.32|87.29|84.89|0
1640207700000|2021-12-22 21:15:00|87.7|84.9|87.77|84.97|87.84|85.04|87.7|84.9|0
1640208000000|2021-12-22 21:20:00|87.7|84.9|87.84|85.04|87.91|85.11|87.7|84.9|0
1640208300000|2021-12-22 21:25:00|87.91|85.11|87.77|84.97|87.91|85.11|87.77|84.97|0
1640208600000|2021-12-22 21:30:00|87.7|84.9|87.77|84.97|87.77|84.97|87.7|84.9|0
1640208900000|2021-12-22 21:35:00|87.69|84.89|87.84|85.04|87.84|85.04|87.69|84.89|0
1640209200000|2021-12-22 21:40:00|87.76|84.96|87.76|84.96|87.76|84.96|87.69|84.89|0
1640209500000|2021-12-22 21:45:00|87.8|85|87.91|85.11|88.05|85.25|87.69|84.89|0
1640209800000|2021-12-22 21:50:00|87.83|85.03|87.83|85.03|88.05|85.25|87.76|84.96|0
1640210100000|2021-12-22 21:55:00|87.9|85.1|87.79|84.99|88.05|85.25|87.72|84.92|0
1640210400000|2021-12-22 22:00:00|87.78|84.98|87.71|84.91|87.82|85.02|87.69|84.89|0
1640210700000|2021-12-22 22:05:00|87.72|84.92|87.73|84.93|87.75|84.95|87.72|84.92|0
1640211000000|2021-12-22 22:10:00|87.74|84.94|87.76|84.96|87.77|84.97|87.74|84.94|0
1640211300000|2021-12-22 22:15:00|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1640211600000|2021-12-22 22:20:00|87.76|84.96|87.78|84.98|87.8|85|87.74|84.94|0
1640211900000|2021-12-22 22:25:00|87.74|84.94|87.81|85.01|87.81|85.01|87.7|84.9|0
1640212200000|2021-12-22 22:30:00|87.8|85|87.82|85.02|87.84|85.04|87.8|85|0
1640212500000|2021-12-22 22:35:00|87.81|85.01|87.79|84.99|87.81|85.01|87.74|84.94|0
1640212800000|2021-12-22 22:40:00|87.76|84.96|87.73|84.93|87.78|84.98|87.71|84.91|0
1640213100000|2021-12-22 22:45:00|87.74|84.94|87.76|84.96|87.76|84.96|87.73|84.93|0
1640213400000|2021-12-22 22:50:00|87.73|84.93|87.69|84.89|87.73|84.93|87.65|84.85|0
1640213700000|2021-12-22 22:55:00|87.79|84.99|87.58|84.78|87.79|84.99|87.58|84.78|0
1640214000000|2021-12-22 23:00:00|87.7|84.9|88.46|85.66|88.68|85.88|87.7|84.9|0
1640214300000|2021-12-22 23:05:00|88.39|85.59|88.6|85.8|88.82|86.02|88.31|85.51|0
1640214600000|2021-12-22 23:10:00|88.68|85.88|88.02|85.22|88.68|85.88|87.88|85.08|0
1640214900000|2021-12-22 23:15:00|88.09|85.29|88.38|85.58|88.46|85.66|88.09|85.29|0
1640215200000|2021-12-22 23:20:00|88.45|85.65|88.16|85.36|88.53|85.73|88.09|85.29|0
1640215500000|2021-12-22 23:25:00|88.24|85.44|88.02|85.22|88.31|85.51|87.87|85.07|0
1640215800000|2021-12-22 23:30:00|88.05|85.25|88.52|85.72|88.52|85.72|87.94|85.14|0
1640216100000|2021-12-22 23:35:00|88.45|85.65|88.52|85.72|88.59|85.79|88.27|85.47|0
1640216400000|2021-12-22 23:40:00|88.45|85.65|88.37|85.57|88.67|85.87|88.01|85.21|0
1640216700000|2021-12-22 23:45:00|88.52|85.72|87.86|85.06|88.66|85.86|87.79|84.99|0
1640217000000|2021-12-22 23:50:00|87.94|85.14|88.15|85.35|88.23|85.43|87.94|85.14|0
1640217300000|2021-12-22 23:55:00|88.08|85.28|88.22|85.42|88.37|85.57|88.01|85.21|0
1640217600000|2021-12-23 00:00:00|88.08|85.28|87.86|85.06|88.3|85.5|87.79|84.99|0
1640217900000|2021-12-23 00:05:00|87.97|85.17|87.57|84.77|87.97|85.17|87.57|84.77|0
1640218200000|2021-12-23 00:10:00|87.35|84.55|87.21|84.41|87.82|85.02|87.21|84.41|0
1640218500000|2021-12-23 00:15:00|87.28|84.48|87.42|84.62|87.49|84.69|87.13|84.33|0
1640218800000|2021-12-23 00:20:00|87.38|84.58|87.28|84.48|87.57|84.77|87.13|84.33|0
1640219100000|2021-12-23 00:25:00|87.24|84.44|87.56|84.76|87.56|84.76|87.2|84.4|0
1640219400000|2021-12-23 00:30:00|87.53|84.73|87.63|84.83|87.92|85.12|87.49|84.69|0
1640219700000|2021-12-23 00:35:00|87.71|84.91|87.92|85.12|87.99|85.19|87.71|84.91|0
1640220000000|2021-12-23 00:40:00|87.88|85.08|87.7|84.9|87.88|85.08|87.56|84.76|0
1640220300000|2021-12-23 00:45:00|87.63|84.83|88.06|85.26|88.21|85.41|87.63|84.83|0
1640220600000|2021-12-23 00:50:00|87.99|85.19|87.88|85.08|88.06|85.26|87.84|85.04|0
1640220900000|2021-12-23 00:55:00|87.92|85.12|87.62|84.82|87.92|85.12|87.48|84.68|0
1640221200000|2021-12-23 01:00:00|87.59|84.79|87.19|84.39|87.7|84.9|86.9|84.1|0
1640221500000|2021-12-23 01:05:00|87.26|84.46|87.44|84.64|87.48|84.68|87.12|84.32|0
1640221800000|2021-12-23 01:10:00|87.48|84.68|87.33|84.53|87.48|84.68|87.26|84.46|0
1640222100000|2021-12-23 01:15:00|87.29|84.49|87.26|84.46|87.33|84.53|87.19|84.39|0
1640222400000|2021-12-23 01:20:00|87.33|84.53|87.33|84.53|87.4|84.6|87.22|84.42|0
1640222700000|2021-12-23 01:25:00|87.26|84.46|87.69|84.89|87.76|84.96|87.26|84.46|0
1640223000000|2021-12-23 01:30:00|87.76|84.96|87.11|84.31|87.76|84.96|87.11|84.31|0
1640223300000|2021-12-23 01:35:00|87.18|84.38|87.36|84.56|87.47|84.67|87.11|84.31|0
1640223600000|2021-12-23 01:40:00|87.32|84.52|87.39|84.59|87.47|84.67|87.18|84.38|0
1640223900000|2021-12-23 01:45:00|87.43|84.63|87.25|84.45|87.43|84.63|87.03|84.23|0
1640224200000|2021-12-23 01:50:00|87.28|84.48|87.32|84.52|87.46|84.66|87.28|84.48|0
1640224500000|2021-12-23 01:55:00|87.39|84.59|87.1|84.3|87.39|84.59|87.1|84.3|0
1640224800000|2021-12-23 02:00:00|87.17|84.37|87.31|84.51|87.53|84.73|87.1|84.3|0
1640225100000|2021-12-23 02:05:00|87.28|84.48|87.75|84.95|87.75|84.95|87.17|84.37|0
1640225400000|2021-12-23 02:10:00|87.67|84.87|87.89|85.09|88.18|85.38|87.67|84.87|0
1640225700000|2021-12-23 02:15:00|87.92|85.12|87.81|85.01|87.96|85.16|87.74|84.94|0
1640226000000|2021-12-23 02:20:00|87.74|84.94|87.67|84.87|87.81|85.01|87.52|84.72|0
1640226300000|2021-12-23 02:25:00|87.63|84.83|87.96|85.16|87.96|85.16|87.63|84.83|0
1640226600000|2021-12-23 02:30:00|87.88|85.08|87.88|85.08|88.17|85.37|87.81|85.01|0
1640226900000|2021-12-23 02:35:00|87.95|85.15|88.1|85.3|88.17|85.37|87.88|85.08|0
1640227200000|2021-12-23 02:40:00|88.06|85.26|87.88|85.08|88.17|85.37|87.81|85.01|0
1640227500000|2021-12-23 02:45:00|87.95|85.15|88.02|85.22|88.02|85.22|87.88|85.08|0
1640227800000|2021-12-23 02:50:00|87.95|85.15|88.02|85.22|88.02|85.22|87.88|85.08|0
1640228100000|2021-12-23 02:55:00|88.05|85.25|88.09|85.29|88.16|85.36|87.95|85.15|0
1640228400000|2021-12-23 03:00:00|88.02|85.22|87.91|85.11|88.16|85.36|87.91|85.11|0
1640228700000|2021-12-23 03:05:00|87.94|85.14|87.94|85.14|88.02|85.22|87.91|85.11|0
1640229000000|2021-12-23 03:10:00|87.87|85.07|88.01|85.21|88.05|85.25|87.87|85.07|0
1640229300000|2021-12-23 03:15:00|87.97|85.17|87.5|84.7|88.01|85.21|87.5|84.7|0
1640229600000|2021-12-23 03:20:00|87.58|84.78|87.72|84.92|87.72|84.92|87.5|84.7|0
1640229900000|2021-12-23 03:25:00|87.68|84.88|87.65|84.85|87.75|84.95|87.65|84.85|0
1640230200000|2021-12-23 03:30:00|87.68|84.88|87.43|84.63|87.72|84.92|87.43|84.63|0
1640230500000|2021-12-23 03:35:00|87.36|84.56|87.6|84.8|87.72|84.92|87.36|84.56|0
1640230800000|2021-12-23 03:40:00|87.64|84.84|87.89|85.09|87.93|85.13|87.6|84.8|0
1640231100000|2021-12-23 03:45:00|87.86|85.06|87.78|84.98|87.93|85.13|87.71|84.91|0
1640231400000|2021-12-23 03:50:00|87.82|85.02|87.78|84.98|87.86|85.06|87.71|84.91|0
1640231700000|2021-12-23 03:55:00|87.82|85.02|87.74|84.94|87.82|85.02|87.71|84.91|0
1640232000000|2021-12-23 04:00:00|87.71|84.91|87.78|84.98|87.81|85.01|87.71|84.91|0
1640232300000|2021-12-23 04:05:00|87.71|84.91|87.63|84.83|87.78|84.98|87.63|84.83|0
1640232600000|2021-12-23 04:10:00|87.7|84.9|87.78|84.98|87.85|85.05|87.7|84.9|0
1640232900000|2021-12-23 04:15:00|87.77|84.97|87.7|84.9|87.77|84.97|87.63|84.83|0
1640233200000|2021-12-23 04:20:00|87.77|84.97|87.7|84.9|87.85|85.05|87.7|84.9|0
1640233500000|2021-12-23 04:25:00|87.77|84.97|87.77|84.97|87.77|84.97|87.7|84.9|0
1640233800000|2021-12-23 04:30:00|87.73|84.93|87.84|85.04|87.84|85.04|87.7|84.9|0
1640234100000|2021-12-23 04:35:00|87.8|85|87.69|84.89|87.84|85.04|87.69|84.89|0
1640234400000|2021-12-23 04:40:00|87.77|84.97|87.76|84.96|87.77|84.97|87.69|84.89|0
1640234700000|2021-12-23 04:45:00|87.69|84.89|87.62|84.82|87.69|84.89|87.55|84.75|0
1640235000000|2021-12-23 04:50:00|87.58|84.78|87.54|84.74|87.62|84.82|87.54|84.74|0
1640235300000|2021-12-23 04:55:00|87.51|84.71|87.54|84.74|87.54|84.74|87.4|84.6|0
1640235600000|2021-12-23 05:00:00|87.62|84.82|87.76|84.96|87.76|84.96|87.58|84.78|0
1640235900000|2021-12-23 05:05:00|87.69|84.89|87.68|84.88|87.76|84.96|87.61|84.81|0
1640236200000|2021-12-23 05:10:00|87.76|84.96|87.54|84.74|87.76|84.96|87.54|84.74|0
1640236500000|2021-12-23 05:15:00|87.57|84.77|87.68|84.88|87.68|84.88|87.54|84.74|0
1640236800000|2021-12-23 05:20:00|87.72|84.92|87.97|85.17|87.97|85.17|87.68|84.88|0
1640237100000|2021-12-23 05:25:00|87.9|85.1|87.68|84.88|87.9|85.1|87.68|84.88|0
1640237400000|2021-12-23 05:30:00|87.75|84.95|87.89|85.09|88.04|85.24|87.75|84.95|0
1640237700000|2021-12-23 05:35:00|87.96|85.16|87.96|85.16|87.96|85.16|87.89|85.09|0
1640238000000|2021-12-23 05:40:00|88|85.2|88.11|85.31|88.11|85.31|87.96|85.16|0
1640238300000|2021-12-23 05:45:00|88.07|85.27|88.1|85.3|88.11|85.31|87.96|85.16|0
1640238600000|2021-12-23 05:50:00|88.07|85.27|87.74|84.94|88.07|85.27|87.74|84.94|0
1640238900000|2021-12-23 05:55:00|87.89|85.09|87.81|85.01|88.1|85.3|87.67|84.87|0
1640239200000|2021-12-23 06:00:00|87.88|85.08|88.61|85.81|88.68|85.88|87.88|85.08|0
1640239500000|2021-12-23 06:05:00|88.54|85.74|88.1|85.3|88.54|85.74|88.1|85.3|0
1640239800000|2021-12-23 06:10:00|88.03|85.23|87.66|84.86|88.03|85.23|87.59|84.79|0
1640240100000|2021-12-23 06:15:00|87.59|84.79|87.44|84.64|87.88|85.08|87.44|84.64|0
1640240400000|2021-12-23 06:20:00|87.37|84.57|87.51|84.71|87.73|84.93|87.37|84.57|0
1640240700000|2021-12-23 06:25:00|87.44|84.64|87.66|84.86|87.8|85|87.37|84.57|0
1640241000000|2021-12-23 06:30:00|87.73|84.93|87.73|84.93|87.76|84.96|87.58|84.78|0
1640241300000|2021-12-23 06:35:00|87.8|85|87.51|84.71|87.8|85|87.44|84.64|0
1640241600000|2021-12-23 06:40:00|87.44|84.64|87.58|84.78|87.65|84.85|87.44|84.64|0
1640241900000|2021-12-23 06:45:00|87.54|84.74|87.58|84.78|87.72|84.92|87.51|84.71|0
1640242200000|2021-12-23 06:50:00|87.61|84.81|87.5|84.7|87.72|84.92|87.5|84.7|0
1640242500000|2021-12-23 06:55:00|87.54|84.74|87.94|85.14|88.01|85.21|87.54|84.74|0
1640242800000|2021-12-23 07:00:00|88.01|85.21|87.75|84.95|88.08|85.28|87.72|84.92|0
1640243100000|2021-12-23 07:05:00|87.72|84.92|87.93|85.13|88.01|85.21|87.72|84.92|0
1640243400000|2021-12-23 07:10:00|87.97|85.17|87.93|85.13|88.01|85.21|87.79|84.99|0
1640243700000|2021-12-23 07:15:00|87.86|85.06|87.86|85.06|87.93|85.13|87.57|84.77|0
1640244000000|2021-12-23 07:20:00|87.82|85.02|87.64|84.84|87.86|85.06|87.57|84.77|0
1640244300000|2021-12-23 07:25:00|87.71|84.91|87.71|84.91|87.85|85.05|87.56|84.76|0
1640244600000|2021-12-23 07:30:00|87.64|84.84|87.56|84.76|87.71|84.91|87.42|84.62|0
1640244900000|2021-12-23 07:35:00|87.6|84.8|88.14|85.34|88.29|85.49|87.56|84.76|0
1640245200000|2021-12-23 07:40:00|88.17|85.37|88.17|85.37|88.28|85.48|87.99|85.19|0
1640245500000|2021-12-23 07:45:00|88.21|85.41|87.99|85.19|88.21|85.41|87.92|85.12|0
1640245800000|2021-12-23 07:50:00|87.92|85.12|87.92|85.12|88.06|85.26|87.85|85.05|0
1640246100000|2021-12-23 07:55:00|88.06|85.26|87.99|85.19|88.28|85.48|87.84|85.04|0
1640246400000|2021-12-23 08:00:00|88.02|85.22|87.91|85.11|88.28|85.48|87.77|84.97|0
1640246700000|2021-12-23 08:05:00|87.71|85.31|87.64|85.24|87.79|85.39|87.39|84.99|0
1640247000000|2021-12-23 08:10:00|87.71|85.31|87.21|84.81|87.78|85.38|87.13|84.73|0
1640247300000|2021-12-23 08:15:00|87.24|84.84|86.77|84.37|87.49|85.09|86.7|84.3|0
1640247600000|2021-12-23 08:20:00|86.7|84.3|87.42|85.02|87.42|85.02|86.63|84.23|0
1640247900000|2021-12-23 08:25:00|87.38|84.98|87.56|85.16|87.63|85.23|87.2|84.8|0
1640248200000|2021-12-23 08:30:00|87.49|85.09|87.7|85.3|87.7|85.3|87.27|84.87|0
1640248500000|2021-12-23 08:35:00|87.63|85.23|86.48|84.08|87.7|85.3|86.05|83.65|0
1640248800000|2021-12-23 08:40:00|86.51|84.11|86.73|84.33|86.98|84.58|86.41|84.01|0
1640249100000|2021-12-23 08:45:00|86.62|84.22|87.19|84.79|87.27|84.87|86.51|84.11|0
1640249400000|2021-12-23 08:50:00|87.12|84.72|88.6|86.2|88.86|86.46|87.05|84.65|0
1640249700000|2021-12-23 08:55:00|88.64|86.24|88.71|86.31|89.08|86.68|88.57|86.17|0
1640250000000|2021-12-23 09:00:00|88.57|86.17|88.57|86.17|88.71|86.31|88.13|85.73|0
1640250300000|2021-12-23 09:05:00|88.64|86.24|89.15|86.75|89.37|86.97|88.64|86.24|0
1640250600000|2021-12-23 09:10:00|89.11|86.71|88.93|86.53|89.37|86.97|88.93|86.53|0
1640250900000|2021-12-23 09:15:00|88.89|86.49|88.63|86.23|88.93|86.53|88.49|86.09|0
1640251200000|2021-12-23 09:20:00|88.71|86.31|88.19|85.79|88.71|86.31|88.08|85.68|0
1640251500000|2021-12-23 09:25:00|88.27|85.87|88.05|85.65|88.34|85.94|88.05|85.65|0
1640251800000|2021-12-23 09:30:00|87.98|85.58|88.12|85.72|88.34|85.94|87.83|85.43|0
1640252100000|2021-12-23 09:35:00|88.08|85.68|88.41|86.01|88.41|86.01|88.08|85.68|0
1640252400000|2021-12-23 09:40:00|88.48|86.08|88.55|86.15|88.7|86.3|88.33|85.93|0
1640252700000|2021-12-23 09:45:00|88.62|86.22|88.4|86|88.62|86.22|88.11|85.71|0
1640253000000|2021-12-23 09:50:00|88.37|85.97|88.15|85.75|88.48|86.08|88.11|85.71|0
1640253300000|2021-12-23 09:55:00|88.18|85.78|88.33|85.93|88.47|86.07|88.18|85.78|0
1640253600000|2021-12-23 10:00:00|88.36|85.96|88.33|85.93|88.4|86|88.04|85.64|0
1640253900000|2021-12-23 10:05:00|88.4|86|88.32|85.92|88.47|86.07|88.18|85.78|0
1640254200000|2021-12-23 10:10:00|88.4|86|88.47|86.07|88.54|86.14|88.4|86|0
1640254500000|2021-12-23 10:15:00|88.54|86.14|88.54|86.14|88.54|86.14|88.47|86.07|0
1640254800000|2021-12-23 10:20:00|88.57|86.17|88.9|86.5|89.2|86.8|88.57|86.17|0
1640255100000|2021-12-23 10:25:00|88.83|86.43|88.86|86.46|88.98|86.58|88.76|86.36|0
1640255400000|2021-12-23 10:30:00|88.83|86.43|88.79|86.39|88.9|86.5|88.75|86.35|0
1640255700000|2021-12-23 10:35:00|88.75|86.35|89.34|86.94|89.34|86.94|88.75|86.35|0
1640256000000|2021-12-23 10:40:00|89.56|87.16|89.41|87.01|89.56|87.16|89.34|86.94|0
1640256300000|2021-12-23 10:45:00|89.34|86.94|89.26|86.86|89.34|86.94|89.11|86.71|0
1640256600000|2021-12-23 10:50:00|89.33|86.93|89.77|87.37|90.07|87.67|89.33|86.93|0
1640256900000|2021-12-23 10:55:00|89.81|87.41|89.77|87.37|89.99|87.59|89.77|87.37|0
1640257200000|2021-12-23 11:00:00|89.84|87.44|89.7|87.3|89.92|87.52|89.62|87.22|0
1640257500000|2021-12-23 11:05:00|89.62|87.22|90.06|87.66|90.14|87.74|89.62|87.22|0
1640257800000|2021-12-23 11:10:00|90.14|87.74|89.84|87.44|90.36|87.96|89.84|87.44|0
1640258100000|2021-12-23 11:15:00|89.77|87.37|89.76|87.36|89.99|87.59|89.54|87.14|0
1640258400000|2021-12-23 11:20:00|89.84|87.44|89.91|87.51|90.06|87.66|89.84|87.44|0
1640258700000|2021-12-23 11:25:00|89.84|87.44|90.28|87.88|90.28|87.88|89.76|87.36|0
1640259000000|2021-12-23 11:30:00|90.35|87.95|89.98|87.58|90.35|87.95|89.98|87.58|0
1640259300000|2021-12-23 11:35:00|89.91|87.51|89.98|87.58|90.01|87.61|89.76|87.36|0
1640259600000|2021-12-23 11:40:00|90.05|87.65|89.98|87.58|90.27|87.87|89.98|87.58|0
1640259900000|2021-12-23 11:45:00|90.05|87.65|89.9|87.5|90.05|87.65|89.75|87.35|0
1640260200000|2021-12-23 11:50:00|89.86|87.46|89.9|87.5|90.12|87.72|89.83|87.43|0
1640260500000|2021-12-23 11:55:00|90.05|87.65|90.27|87.87|90.34|87.94|90.05|87.65|0
1640260800000|2021-12-23 12:00:00|90.34|87.94|90.93|88.53|91.01|88.61|90.34|87.94|0
1640261100000|2021-12-23 12:05:00|91.01|88.61|90.63|88.23|91.01|88.61|90.63|88.23|0
1640261400000|2021-12-23 12:10:00|90.71|88.31|91|88.6|91|88.6|90.63|88.23|0
1640261700000|2021-12-23 12:15:00|90.96|88.56|90.63|88.23|91.15|88.75|90.56|88.16|0
1640262000000|2021-12-23 12:20:00|90.56|88.16|90.48|88.08|90.85|88.45|90.41|88.01|0
1640262300000|2021-12-23 12:25:00|90.44|88.04|90.11|87.71|90.48|88.08|89.89|87.49|0
1640262600000|2021-12-23 12:30:00|90.03|87.63|90.11|87.71|90.18|87.78|89.89|87.49|0
1640262900000|2021-12-23 12:35:00|90.07|87.67|91.42|89.02|91.42|89.02|90.03|87.63|0
1640263200000|2021-12-23 12:40:00|88.09|85.69|89.54|87.14|89.54|87.14|88.09|85.69|0
1640263500000|2021-12-23 12:45:00|89.61|87.21|89.61|87.21|89.61|87.21|89.46|87.06|0
1640263800000|2021-12-23 12:50:00|89.53|87.13|89.61|87.21|89.61|87.21|89.49|87.09|0
1640264100000|2021-12-23 12:55:00|89.6|87.2|89.64|87.24|89.68|87.28|89.46|87.06|0
1640264400000|2021-12-23 13:00:00|89.6|87.2|89.31|86.91|90.2|87.8|89.31|86.91|0
1640264700000|2021-12-23 13:05:00|89.23|86.83|89.16|86.76|89.45|87.05|89.09|86.69|0
1640265000000|2021-12-23 13:10:00|89.08|86.68|89.23|86.83|89.23|86.83|88.94|86.54|0
1640265300000|2021-12-23 13:15:00|89.16|86.76|88.86|86.46|89.16|86.76|88.86|86.46|0
1640265600000|2021-12-23 13:20:00|88.79|86.39|88.42|86.02|88.79|86.39|88.42|86.02|0
1640265900000|2021-12-23 13:25:00|88.35|85.95|88.64|86.24|88.64|86.24|88.05|85.65|0
1640266200000|2021-12-23 13:30:00|88.67|86.27|88.56|86.16|88.93|86.53|88.09|85.69|0
1640266500000|2021-12-23 13:35:00|88.64|86.24|88.12|85.72|88.93|86.53|88.05|85.65|0
1640266800000|2021-12-23 13:40:00|88.05|85.65|87.32|84.92|88.2|85.8|86.82|84.42|0
1640267100000|2021-12-23 13:45:00|87.25|84.85|88.23|85.83|88.34|85.94|87.25|84.85|0
1640267400000|2021-12-23 13:50:00|88.27|85.87|88.12|85.72|88.34|85.94|88.04|85.64|0
1640267700000|2021-12-23 13:55:00|88.04|85.64|88.34|85.94|88.48|86.08|87.97|85.57|0
1640268000000|2021-12-23 14:00:00|88.41|86.01|89.14|86.74|89.29|86.89|88.41|86.01|0
1640268300000|2021-12-23 14:05:00|88.92|86.52|89.06|86.66|89.21|86.81|88.77|86.37|0
1640268600000|2021-12-23 14:10:00|89.14|86.74|88.55|86.15|89.28|86.88|88.48|86.08|0
1640268900000|2021-12-23 14:15:00|88.48|86.08|88.33|85.93|88.77|86.37|88.26|85.86|0
1640269200000|2021-12-23 14:20:00|88.26|85.86|88.55|86.15|88.69|86.29|88.11|85.71|0
1640269500000|2021-12-23 14:25:00|88.62|86.22|88.11|85.71|88.69|86.29|88.11|85.71|0
1640269800000|2021-12-23 14:30:00|88.32|85.92|91.4|89|91.55|89.15|87.89|85.49|0
1640270100000|2021-12-23 14:35:00|91.48|89.08|93.81|91.41|94.42|92.02|91.4|89|0
1640270400000|2021-12-23 14:40:00|93.74|91.34|93.13|90.73|93.81|91.41|92|89.6|0
1640270700000|2021-12-23 14:45:00|93.35|90.95|93.52|91.12|93.66|91.26|92.22|89.82|0
1640271000000|2021-12-23 14:50:00|93.41|91.01|93.6|91.2|94.66|92.26|93.41|91.01|0
1640271300000|2021-12-23 14:55:00|93.67|91.27|94.2|91.8|94.47|92.07|92.69|90.29|0
1640271600000|2021-12-23 15:00:00|94.05|91.65|93.82|91.42|94.89|92.49|93.67|91.27|0
1640271900000|2021-12-23 15:05:00|93.74|91.34|94.05|91.65|94.35|91.95|93.52|91.12|0
1640272200000|2021-12-23 15:10:00|94.12|91.72|95.69|93.29|96.03|93.63|94.05|91.65|0
1640272500000|2021-12-23 15:15:00|95.8|93.4|95.34|92.94|95.88|93.48|94.88|92.48|0
1640272800000|2021-12-23 15:20:00|95.42|93.02|95.95|93.55|96.03|93.63|95.11|92.71|0
1640273100000|2021-12-23 15:25:00|95.88|93.48|95.49|93.09|95.95|93.55|94.95|92.55|0
1640273400000|2021-12-23 15:30:00|95.57|93.17|94.95|92.55|96.26|93.86|94.49|92.09|0
1640273700000|2021-12-23 15:35:00|94.88|92.48|95.03|92.63|95.41|93.01|94.65|92.25|0
1640274000000|2021-12-23 15:40:00|94.95|92.55|95.33|92.93|95.56|93.16|94.87|92.47|0
1640274300000|2021-12-23 15:45:00|95.25|92.85|95.94|93.54|96.02|93.62|95.18|92.78|0
1640274600000|2021-12-23 15:50:00|96.1|93.7|95.1|92.7|96.1|93.7|94.79|92.39|0
1640274900000|2021-12-23 15:55:00|95.18|92.78|95.72|93.32|95.79|93.39|95.02|92.62|0
1640275200000|2021-12-23 16:00:00|95.79|93.39|95.71|93.31|96.1|93.7|95.25|92.85|0
1640275500000|2021-12-23 16:05:00|95.79|93.39|96.33|93.93|96.56|94.16|95.64|93.24|0
1640275800000|2021-12-23 16:10:00|96.41|94.01|96.25|93.85|96.87|94.47|96.25|93.85|0
1640276100000|2021-12-23 16:15:00|96.41|94.01|96.48|94.08|96.79|94.39|96.25|93.85|0
1640276400000|2021-12-23 16:20:00|96.41|94.01|96.02|93.62|96.41|94.01|95.63|93.23|0
1640276700000|2021-12-23 16:25:00|95.94|93.54|95.17|92.77|96.17|93.77|94.86|92.46|0
1640277000000|2021-12-23 16:30:00|95.24|92.84|95.78|93.38|95.86|93.46|95.24|92.84|0
1640277300000|2021-12-23 16:35:00|95.86|93.46|94.72|92.32|97.03|94.63|94.49|92.09|0
1640277600000|2021-12-23 16:40:00|94.64|92.24|94.56|92.16|94.72|92.32|94.41|92.01|0
1640277900000|2021-12-23 16:45:00|94.64|92.24|94.79|92.39|95.18|92.78|94.56|92.16|0
1640278200000|2021-12-23 16:50:00|94.87|92.47|94.87|92.47|95.18|92.78|94.64|92.24|0
1640278500000|2021-12-23 16:55:00|94.94|92.54|95.17|92.77|95.17|92.77|94.64|92.24|0
1640278800000|2021-12-23 17:00:00|95.1|92.7|94.79|92.39|95.1|92.7|94.75|92.35|0
1640279100000|2021-12-23 17:05:00|94.86|92.46|94.55|92.15|94.94|92.54|94.48|92.08|0
1640279400000|2021-12-23 17:10:00|94.63|92.23|94.48|92.08|94.78|92.38|94.48|92.08|0
1640279700000|2021-12-23 17:15:00|94.55|92.15|94.09|91.69|94.55|92.15|93.94|91.54|0
1640280000000|2021-12-23 17:20:00|94.17|91.77|94.01|91.61|94.32|91.92|93.94|91.54|0
1640280300000|2021-12-23 17:25:00|93.94|91.54|94.09|91.69|94.24|91.84|93.93|91.53|0
1640280600000|2021-12-23 17:30:00|94.01|91.61|94.16|91.76|94.47|92.07|94.01|91.61|0
1640280900000|2021-12-23 17:35:00|94.24|91.84|95.39|92.99|95.54|93.14|94.09|91.69|0
1640281200000|2021-12-23 17:40:00|95.46|93.06|95.62|93.22|95.77|93.37|95.46|93.06|0
1640281500000|2021-12-23 17:45:00|95.69|93.29|95.31|92.91|95.69|93.29|95.23|92.83|0
1640281800000|2021-12-23 17:50:00|95.38|92.98|95.38|92.98|95.54|93.14|95.15|92.75|0
1640282100000|2021-12-23 17:55:00|95.3|92.9|95.69|93.29|95.69|93.29|95.3|92.9|0
1640282400000|2021-12-23 18:00:00|95.61|93.21|95.3|92.9|95.84|93.44|95.3|92.9|0
1640282700000|2021-12-23 18:05:00|95.38|92.98|95.38|92.98|95.69|93.29|95.3|92.9|0
1640283000000|2021-12-23 18:10:00|95.45|93.05|94.84|92.44|95.45|93.05|94.61|92.21|0
1640283300000|2021-12-23 18:15:00|94.76|92.36|94.91|92.51|95.14|92.74|94.76|92.36|0
1640283600000|2021-12-23 18:20:00|94.99|92.59|95.14|92.74|95.14|92.74|94.91|92.51|0
1640283900000|2021-12-23 18:25:00|95.06|92.66|96.06|93.66|96.14|93.74|95.06|92.66|0
1640284200000|2021-12-23 18:30:00|95.99|93.59|95.75|93.35|96.14|93.74|95.68|93.28|0
1640284500000|2021-12-23 18:35:00|95.68|93.28|95.6|93.2|95.83|93.43|95.6|93.2|0
1640284800000|2021-12-23 18:40:00|95.52|93.12|95.6|93.2|95.75|93.35|95.44|93.04|0
1640285100000|2021-12-23 18:45:00|95.67|93.27|95.98|93.58|95.98|93.58|95.6|93.2|0
1640285400000|2021-12-23 18:50:00|96.06|93.66|96.29|93.89|96.29|93.89|96.06|93.66|0
1640285700000|2021-12-23 18:55:00|96.37|93.97|96.29|93.89|96.6|94.2|96.13|93.73|0
1640286000000|2021-12-23 19:00:00|96.36|93.96|96.75|94.35|96.99|94.59|96.36|93.96|0
1640286300000|2021-12-23 19:05:00|96.83|94.43|96.59|94.19|97.06|94.66|96.52|94.12|0
1640286600000|2021-12-23 19:10:00|96.67|94.27|96.51|94.11|96.67|94.27|96.44|94.04|0
1640286900000|2021-12-23 19:15:00|96.44|94.04|96.75|94.35|96.82|94.42|95.97|93.57|0
1640287200000|2021-12-23 19:20:00|96.67|94.27|97.25|94.85|97.29|94.89|96.67|94.27|0
1640287500000|2021-12-23 19:25:00|97.29|94.89|97.13|94.73|97.45|95.05|97.05|94.65|0
1640287800000|2021-12-23 19:30:00|97.05|94.65|97.05|94.65|97.21|94.81|96.66|94.26|0
1640288100000|2021-12-23 19:35:00|96.9|94.5|96.74|94.34|96.97|94.57|96.66|94.26|0
1640288400000|2021-12-23 19:40:00|96.7|94.3|97.13|94.73|97.13|94.73|96.7|94.3|0
1640288700000|2021-12-23 19:45:00|97.05|94.65|97.28|94.88|97.28|94.88|96.89|94.49|0
1640289000000|2021-12-23 19:50:00|97.2|94.8|97.75|95.35|97.75|95.35|97.2|94.8|0
1640289300000|2021-12-23 19:55:00|97.67|95.27|97.75|95.35|97.83|95.43|97.59|95.19|0
1640289600000|2021-12-23 20:00:00|97.67|95.27|96.26|93.86|97.83|95.43|96.26|93.86|0
1640289900000|2021-12-23 20:05:00|96.34|93.94|96.73|94.33|96.96|94.56|96.34|93.94|0
1640290200000|2021-12-23 20:10:00|96.81|94.41|97.35|94.95|97.35|94.95|96.65|94.25|0
1640290500000|2021-12-23 20:15:00|97.58|95.18|97.19|94.79|97.66|95.26|97.04|94.64|0
1640290800000|2021-12-23 20:20:00|97.27|94.87|96.72|94.32|97.35|94.95|96.72|94.32|0
1640291100000|2021-12-23 20:25:00|96.8|94.4|96.72|94.32|96.96|94.56|96.49|94.09|0
1640291400000|2021-12-23 20:30:00|96.64|94.24|95.63|93.23|96.72|94.32|95.48|93.08|0
1640291700000|2021-12-23 20:35:00|95.56|93.16|96.76|94.36|97.07|94.67|95.56|93.16|0
1640292000000|2021-12-23 20:40:00|96.84|94.44|97.62|95.22|97.7|95.3|96.6|94.2|0
1640292300000|2021-12-23 20:45:00|97.7|95.3|98.4|96|98.64|96.24|97.62|95.22|0
1640292600000|2021-12-23 20:50:00|98.64|96.24|98.16|95.76|99.11|96.71|98.08|95.68|0
1640292900000|2021-12-23 20:55:00|98.08|95.68|94.36|91.96|98.08|95.68|94.13|91.73|0
1640293200000|2021-12-23 21:00:00|94.13|91.73|94.59|92.19|95.21|92.81|94.13|91.73|0
1640293500000|2021-12-23 21:05:00|94.74|92.34|94.36|91.96|95.2|92.8|94.36|91.96|0
1640293800000|2021-12-23 21:10:00|94.44|92.04|94.43|92.03|94.51|92.11|94.13|91.73|0
1640294100000|2021-12-23 21:15:00|94.63|91.83|94.67|91.87|94.67|91.87|94.63|91.83|0
1640592300000|2021-12-27 08:05:00|95.23|92.83|95.73|93.33|96.42|94.02|95.19|92.79|0
1640592600000|2021-12-27 08:10:00|95.88|93.48|96.23|93.83|96.62|94.22|95.88|93.48|0
1640592900000|2021-12-27 08:15:00|96.15|93.75|96.23|93.83|96.77|94.37|96.07|93.67|0
1640593200000|2021-12-27 08:20:00|96.3|93.9|95.84|93.44|96.57|94.17|95.64|93.24|0
1640593500000|2021-12-27 08:25:00|95.88|93.48|95.49|93.09|95.99|93.59|95.38|92.98|0
1640593800000|2021-12-27 08:30:00|95.53|93.13|96.22|93.82|96.3|93.9|95.38|92.98|0
1640594100000|2021-12-27 08:35:00|96.26|93.86|96.61|94.21|96.76|94.36|96.22|93.82|0
1640594400000|2021-12-27 08:40:00|96.57|94.17|96.45|94.05|96.68|94.28|96.22|93.82|0
1640594700000|2021-12-27 08:45:00|96.37|93.97|96.37|93.97|96.37|93.97|95.91|93.51|0
1640595000000|2021-12-27 08:50:00|96.33|93.93|96.52|94.12|96.79|94.39|96.25|93.85|0
1640595300000|2021-12-27 08:55:00|96.48|94.08|96.6|94.2|97.3|94.9|96.45|94.05|0
1640595600000|2021-12-27 09:00:00|96.68|94.28|95.75|93.35|96.68|94.28|95.59|93.19|0
1640595900000|2021-12-27 09:05:00|95.71|93.31|96.98|94.58|96.98|94.58|95.67|93.27|0
1640596200000|2021-12-27 09:10:00|97.02|94.62|96.9|94.5|97.22|94.82|96.83|94.43|0
1640596500000|2021-12-27 09:15:00|96.98|94.58|96.36|93.96|96.98|94.58|96.28|93.88|0
1640596800000|2021-12-27 09:20:00|96.44|94.04|96.28|93.88|96.44|94.04|96.13|93.73|0
1640597100000|2021-12-27 09:25:00|96.24|93.84|96.39|93.99|96.43|94.03|96.12|93.72|0
1640597400000|2021-12-27 09:30:00|96.36|93.96|95.93|93.53|96.36|93.96|95.58|93.18|0
1640597700000|2021-12-27 09:35:00|95.89|93.49|96.51|94.11|96.59|94.19|95.89|93.49|0
1640598000000|2021-12-27 09:40:00|96.58|94.18|96.93|94.53|97.13|94.73|96.58|94.18|0
1640598300000|2021-12-27 09:45:00|96.89|94.49|96.98|94.78|97.26|95.06|96.85|94.45|0
1640598600000|2021-12-27 09:50:00|96.95|94.75|97.49|95.29|97.49|95.29|96.95|94.75|0
1640598900000|2021-12-27 09:55:00|97.41|95.21|97.53|95.33|97.8|95.6|97.21|95.01|0
1640599200000|2021-12-27 10:00:00|97.57|95.37|97.37|95.17|97.96|95.76|97.25|95.05|0
1640599500000|2021-12-27 10:05:00|97.33|95.13|97.02|94.82|97.41|95.21|96.94|94.74|0
1640599800000|2021-12-27 10:10:00|96.94|94.74|97.09|94.89|97.17|94.97|96.94|94.74|0
1640600100000|2021-12-27 10:15:00|97.17|94.97|97.72|95.52|97.79|95.59|97.17|94.97|0
1640600400000|2021-12-27 10:20:00|97.64|95.44|97.44|95.24|97.71|95.51|97.25|95.05|0
1640600700000|2021-12-27 10:25:00|97.4|95.2|97.48|95.28|97.64|95.44|97.32|95.12|0
1640601000000|2021-12-27 10:30:00|97.56|95.36|97.71|95.51|97.87|95.67|97.56|95.36|0
1640601300000|2021-12-27 10:35:00|97.63|95.43|97.63|95.43|97.79|95.59|97.48|95.28|0
1640601600000|2021-12-27 10:40:00|97.67|95.47|97.78|95.58|97.79|95.59|97.55|95.35|0
1640601900000|2021-12-27 10:45:00|97.82|95.62|97.94|95.74|98.1|95.9|97.82|95.62|0
1640602200000|2021-12-27 10:50:00|97.86|95.66|97.66|95.46|98.1|95.9|97.66|95.46|0
1640602500000|2021-12-27 10:55:00|97.62|95.42|97.62|95.42|97.62|95.42|97.39|95.19|0
1640602800000|2021-12-27 11:00:00|97.58|95.38|97.47|95.27|97.7|95.5|97.31|95.11|0
1640603100000|2021-12-27 11:05:00|97.46|95.26|97.7|95.5|97.78|95.58|97.46|95.26|0
1640603400000|2021-12-27 11:10:00|97.74|95.54|97.62|95.42|97.74|95.54|97.54|95.34|0
1640603700000|2021-12-27 11:15:00|97.66|95.46|97.62|95.42|97.73|95.53|97.54|95.34|0
1640604000000|2021-12-27 11:20:00|97.57|95.37|97.26|95.06|97.57|95.37|97.07|94.87|0
1640604300000|2021-12-27 11:25:00|97.22|95.02|97.26|95.06|97.54|95.34|97.22|95.02|0
1640604600000|2021-12-27 11:30:00|97.3|95.1|97.18|94.98|97.46|95.26|96.99|94.79|0
1640604900000|2021-12-27 11:35:00|97.22|95.02|97.45|95.25|97.53|95.33|97.22|95.02|0
1640605200000|2021-12-27 11:40:00|97.53|95.33|97.45|95.25|97.72|95.52|97.45|95.25|0
1640605500000|2021-12-27 11:45:00|97.37|95.17|97.25|95.05|97.45|95.25|97.22|95.02|0
1640605800000|2021-12-27 11:50:00|97.29|95.09|97.45|95.25|97.53|95.33|97.17|94.97|0
1640606100000|2021-12-27 11:55:00|97.53|95.33|97.6|95.4|97.6|95.4|97.37|95.17|0
1640606400000|2021-12-27 12:00:00|97.56|95.36|97.52|95.32|97.68|95.48|97.44|95.24|0
1640606700000|2021-12-27 12:05:00|97.56|95.36|97.75|95.55|97.83|95.63|97.36|95.16|0
1640607000000|2021-12-27 12:10:00|97.68|95.48|97.91|95.71|97.91|95.71|97.68|95.48|0
1640607300000|2021-12-27 12:15:00|97.99|95.79|98.38|96.18|98.38|96.18|97.91|95.71|0
1640607600000|2021-12-27 12:20:00|98.46|96.26|98.77|96.57|98.85|96.65|98.38|96.18|0
1640607900000|2021-12-27 12:25:00|98.85|96.65|98.77|96.57|98.85|96.65|98.53|96.33|0
1640608200000|2021-12-27 12:30:00|98.85|96.65|99.71|97.51|100.03|97.83|98.85|96.65|0
1640608500000|2021-12-27 12:35:00|99.79|97.59|99.87|97.67|99.95|97.75|99.48|97.28|0
1640608800000|2021-12-27 12:40:00|99.79|97.59|99.51|97.31|100.27|98.07|99.47|97.27|0
1640609100000|2021-12-27 12:45:00|99.47|97.27|99.47|97.27|99.55|97.35|99.19|96.99|0
1640609400000|2021-12-27 12:50:00|99.63|97.43|99.31|97.11|99.63|97.43|99.23|97.03|0
1640609700000|2021-12-27 12:55:00|99.39|97.19|99.23|97.03|99.47|97.27|99.23|97.03|0
1640610000000|2021-12-27 13:00:00|99.31|97.11|99.39|97.19|99.54|97.34|99.19|96.99|0
1640610300000|2021-12-27 13:05:00|99.31|97.11|99.46|97.26|99.62|97.42|99.31|97.11|0
1640610600000|2021-12-27 13:10:00|99.54|97.34|99.54|97.34|99.54|97.34|99.23|97.03|0
1640610900000|2021-12-27 13:15:00|99.62|97.42|100.17|97.97|100.17|97.97|99.62|97.42|0
1640611200000|2021-12-27 13:20:00|100.25|98.05|100.01|97.81|100.41|98.21|99.93|97.73|0
1640611500000|2021-12-27 13:25:00|100.09|97.89|99.77|97.57|100.09|97.89|99.54|97.34|0
1640611800000|2021-12-27 13:30:00|99.93|97.73|99.89|97.69|99.93|97.73|99.69|97.49|0
1640612100000|2021-12-27 13:35:00|99.93|97.73|100.09|97.89|100.25|98.05|99.85|97.65|0
1640612400000|2021-12-27 13:40:00|100.17|97.97|100.4|98.2|100.41|98.21|100.09|97.89|0
1640612700000|2021-12-27 13:45:00|100.32|98.12|100.56|98.36|100.8|98.6|100.32|98.12|0
1640613000000|2021-12-27 13:50:00|100.48|98.28|99.16|96.96|100.88|98.68|99.08|96.88|0
1640613300000|2021-12-27 13:55:00|99.08|96.88|98.76|96.56|99.16|96.96|98.76|96.56|0
1640613600000|2021-12-27 14:00:00|98.68|96.48|98.84|96.64|98.92|96.72|98.6|96.4|0
1640613900000|2021-12-27 14:05:00|98.76|96.56|98.6|96.4|99.15|96.95|98.36|96.16|0
1640614200000|2021-12-27 14:10:00|98.68|96.48|98.91|96.71|98.91|96.71|98.6|96.4|0
1640614500000|2021-12-27 14:15:00|98.83|96.63|98.36|96.16|99.07|96.87|98.36|96.16|0
1640614800000|2021-12-27 14:20:00|98.44|96.24|98.59|96.39|98.75|96.55|98.28|96.08|0
1640615100000|2021-12-27 14:25:00|98.51|96.31|97.8|95.6|98.51|96.31|97.8|95.6|0
1640615400000|2021-12-27 14:30:00|97.96|95.76|100.5|98.3|101.47|99.27|97.8|95.6|0
1640615700000|2021-12-27 14:35:00|100.26|98.06|100.66|98.46|101.3|99.1|100.26|98.06|0
1640616000000|2021-12-27 14:40:00|100.82|98.62|101.06|98.86|101.78|99.58|100.66|98.46|0
1640616300000|2021-12-27 14:45:00|101.38|99.18|102.35|100.15|102.35|100.15|100.58|98.38|0
1640616600000|2021-12-27 14:50:00|102.27|100.07|101.13|98.93|103.16|100.96|101.05|98.85|0
1640616900000|2021-12-27 14:55:00|101.22|99.02|103.01|100.81|103.09|100.89|100.97|98.77|0
1640617200000|2021-12-27 15:00:00|103.25|101.05|102.91|100.71|103.82|101.62|102.18|99.98|0
1640617500000|2021-12-27 15:05:00|102.83|100.63|103.89|101.69|103.89|101.69|102.67|100.47|0
1640617800000|2021-12-27 15:10:00|103.81|101.61|103.97|101.77|103.97|101.77|103.24|101.04|0
1640618100000|2021-12-27 15:15:00|103.89|101.69|103.97|101.77|104.05|101.85|103.48|101.28|0
1640618400000|2021-12-27 15:20:00|104.05|101.85|104.87|102.67|105.21|103.01|103.81|101.61|0
1640618700000|2021-12-27 15:25:00|104.96|102.76|106.2|104|106.2|104|104.54|102.34|0
1640619000000|2021-12-27 15:30:00|106.28|104.08|106.45|104.25|106.7|104.5|105.45|103.25|0
1640619300000|2021-12-27 15:35:00|106.36|104.16|106.61|104.41|106.78|104.58|105.78|103.58|0
1640619600000|2021-12-27 15:40:00|106.53|104.33|106.53|104.33|106.78|104.58|106.03|103.83|0
1640619900000|2021-12-27 15:45:00|106.61|104.41|106.44|104.24|106.86|104.66|105.61|103.41|0
1640620200000|2021-12-27 15:50:00|106.53|104.33|106.36|104.16|106.86|104.66|106.27|104.07|0
1640620500000|2021-12-27 15:55:00|106.31|104.11|107.28|105.08|107.28|105.08|106.27|104.07|0
1640620800000|2021-12-27 16:00:00|107.53|105.33|107.95|105.75|107.95|105.75|106.94|104.74|0
1640621100000|2021-12-27 16:05:00|107.86|105.66|107.61|105.41|107.86|105.66|106.94|104.74|0
1640621400000|2021-12-27 16:10:00|107.65|105.45|108.03|105.83|108.28|106.08|107.52|105.32|0
1640621700000|2021-12-27 16:15:00|108.11|105.91|106.85|104.65|108.28|106.08|106.56|104.36|0
1640622000000|2021-12-27 16:20:00|106.93|104.73|106.85|104.65|107.18|104.98|106.1|103.9|0
1640622300000|2021-12-27 16:25:00|106.93|104.73|107.77|105.57|108.02|105.82|106.68|104.48|0
1640622600000|2021-12-27 16:30:00|107.68|105.48|107.18|104.98|107.85|105.65|107.01|104.81|0
1640622900000|2021-12-27 16:35:00|107.01|104.81|107.85|105.65|107.93|105.73|106.76|104.56|0
1640623200000|2021-12-27 16:40:00|107.68|105.48|107.68|105.48|107.93|105.73|107.43|105.23|0
1640623500000|2021-12-27 16:45:00|107.59|105.39|107.34|105.14|107.93|105.73|107.26|105.06|0
1640623800000|2021-12-27 16:50:00|107.26|105.06|107.59|105.39|107.76|105.56|107.21|105.01|0
1640624100000|2021-12-27 16:55:00|107.68|105.48|108.18|105.98|108.18|105.98|107.59|105.39|0
1640624400000|2021-12-27 17:00:00|108.09|105.89|108.85|106.65|108.94|106.74|108.09|105.89|0
1640624700000|2021-12-27 17:05:00|108.77|106.57|109.02|106.82|109.11|106.91|108.77|106.57|0
1640625000000|2021-12-27 17:10:00|108.85|106.65|109.1|106.9|109.19|106.99|108.43|106.23|0
1640625300000|2021-12-27 17:15:00|109.19|106.99|109.02|106.82|109.19|106.99|108.85|106.65|0
1640625600000|2021-12-27 17:20:00|109.1|106.9|109.19|106.99|109.27|107.07|108.76|106.56|0
1640625900000|2021-12-27 17:25:00|109.27|107.07|108.03|105.83|111.62|109.42|106.84|104.64|0
1640626200000|2021-12-27 17:30:00|108.07|105.87|107.86|105.66|108.28|106.08|107.52|105.32|0
1640626500000|2021-12-27 17:35:00|107.77|105.57|107.94|105.74|107.94|105.74|107.43|105.23|0
1640626800000|2021-12-27 17:40:00|107.86|105.66|108.02|105.82|108.02|105.82|107.43|105.23|0
1640627100000|2021-12-27 17:45:00|107.94|105.74|108.19|105.99|108.19|105.99|107.68|105.48|0
1640627400000|2021-12-27 17:50:00|108.11|105.91|108.36|106.16|108.44|106.24|108.02|105.82|0
1640627700000|2021-12-27 17:55:00|108.27|106.07|108.36|106.16|108.48|106.28|108.19|105.99|0
1640628000000|2021-12-27 18:00:00|108.31|106.11|108.19|105.99|108.31|106.11|107.93|105.73|0
1640628300000|2021-12-27 18:05:00|108.27|106.07|108.52|106.32|108.52|106.32|108.1|105.9|0
1640628600000|2021-12-27 18:10:00|108.44|106.24|108.69|106.49|108.69|106.49|108.1|105.9|0
1640628900000|2021-12-27 18:15:00|108.78|106.58|108.6|106.4|108.78|106.58|108.44|106.24|0
1640629200000|2021-12-27 18:20:00|108.52|106.32|109.11|106.91|109.11|106.91|108.43|106.23|0
1640629500000|2021-12-27 18:25:00|109.03|106.83|109.11|106.91|109.71|107.51|109.03|106.83|0
1640629800000|2021-12-27 18:30:00|109.2|107|108.94|106.74|109.2|107|108.81|106.61|0
1640630100000|2021-12-27 18:35:00|109.02|106.82|109.19|106.99|109.45|107.25|108.94|106.74|0
1640630400000|2021-12-27 18:40:00|109.28|107.08|109.28|107.08|109.36|107.16|109.02|106.82|0
1640630700000|2021-12-27 18:45:00|109.19|106.99|109.36|107.16|109.36|107.16|108.94|106.74|0
1640631000000|2021-12-27 18:50:00|109.28|107.08|109.62|107.42|109.7|107.5|109.27|107.07|0
1640631300000|2021-12-27 18:55:00|109.7|107.5|110.21|108.01|110.21|108.01|109.53|107.33|0
1640631600000|2021-12-27 19:00:00|110.13|107.93|110.04|107.84|110.13|107.93|109.36|107.16|0
1640631900000|2021-12-27 19:05:00|110.13|107.93|110.12|107.92|110.13|107.93|109.74|107.54|0
1640632200000|2021-12-27 19:10:00|110.04|107.84|110.12|107.92|110.3|108.1|109.87|107.67|0
1640632500000|2021-12-27 19:15:00|110.04|107.84|110.21|108.01|110.21|108.01|109.86|107.66|0
1640632800000|2021-12-27 19:20:00|110.12|107.92|110.55|108.35|110.72|108.52|110.12|107.92|0
1640633100000|2021-12-27 19:25:00|110.72|108.52|112|109.8|112|109.8|110.55|108.35|0
1640633400000|2021-12-27 19:30:00|111.91|109.71|111.65|109.45|111.91|109.71|111.56|109.36|0
1640633700000|2021-12-27 19:35:00|111.74|109.54|111.39|109.19|111.99|109.79|111.3|109.1|0
1640634000000|2021-12-27 19:40:00|111.47|109.27|110.7|108.5|111.82|109.62|110.7|108.5|0
1640634300000|2021-12-27 19:45:00|110.52|108.32|110.35|108.15|110.78|108.58|109.92|107.72|0
1640634600000|2021-12-27 19:50:00|110.44|108.24|110.01|107.81|110.44|108.24|109.84|107.64|0
1640634900000|2021-12-27 19:55:00|109.92|107.72|110.52|108.32|110.61|108.41|109.66|107.46|0
1640635200000|2021-12-27 20:00:00|110.43|108.23|110|107.8|110.43|108.23|109.66|107.46|0
1640635500000|2021-12-27 20:05:00|109.96|107.76|110|107.8|110.09|107.89|109.32|107.12|0
1640635800000|2021-12-27 20:10:00|109.92|107.72|109.74|107.54|109.92|107.72|109.32|107.12|0
1640636100000|2021-12-27 20:15:00|109.66|107.46|109.57|107.37|109.74|107.54|108.97|106.77|0
1640636400000|2021-12-27 20:20:00|109.48|107.28|109.74|107.54|110|107.8|109.14|106.94|0
1640636700000|2021-12-27 20:25:00|109.82|107.62|110.85|108.65|110.94|108.74|109.82|107.62|0
1640637000000|2021-12-27 20:30:00|110.94|108.74|111.02|108.82|111.28|109.08|110.94|108.74|0
1640637300000|2021-12-27 20:35:00|110.94|108.74|110.33|108.13|111.02|108.82|110.33|108.13|0
1640637600000|2021-12-27 20:40:00|110.42|108.22|111.88|109.68|111.97|109.77|110.33|108.13|0
1640637900000|2021-12-27 20:45:00|111.97|109.77|112.31|110.11|112.58|110.38|111.79|109.59|0
1640638200000|2021-12-27 20:50:00|112.49|110.29|113.44|111.24|113.71|111.51|111.97|109.77|0
1640638500000|2021-12-27 20:55:00|113.53|111.33|114.83|112.63|114.83|112.63|113.18|110.98|0
1640638800000|2021-12-27 21:00:00|115.01|112.81|115|112.8|115.27|113.07|115|112.8|0
1640639100000|2021-12-27 21:05:00|114.92|112.72|114.65|112.45|115.09|112.89|114.56|112.36|0
1640639400000|2021-12-27 21:10:00|114.74|112.54|114.3|112.1|114.74|112.54|114.3|112.1|0
1640639700000|2021-12-27 21:15:00|114.6|111.8|115.12|112.32|115.21|112.41|114.6|111.8|0
1640640000000|2021-12-27 21:20:00|115.03|112.23|114.94|112.14|115.12|112.32|114.94|112.14|0
1640640300000|2021-12-27 21:25:00|115.03|112.23|115.12|112.32|115.12|112.32|115.03|112.23|0
1640640600000|2021-12-27 21:30:00|115.21|112.41|115.2|112.4|115.29|112.49|115.03|112.23|0
1640640900000|2021-12-27 21:35:00|115.12|112.32|115.47|112.67|115.55|112.75|115.12|112.32|0
1640641200000|2021-12-27 21:40:00|115.38|112.58|115.2|112.4|115.46|112.66|115.11|112.31|0
1640641500000|2021-12-27 21:45:00|115.11|112.31|114.85|112.05|115.29|112.49|114.85|112.05|0
1640641800000|2021-12-27 21:50:00|114.93|112.13|115.28|112.48|115.37|112.57|114.93|112.13|0
1640642100000|2021-12-27 21:55:00|115.37|112.57|114.97|112.17|115.37|112.57|114.88|112.08|0
1640642400000|2021-12-27 22:00:00|114.86|112.06|114.69|111.89|114.98|112.18|114.46|111.66|0
1640642700000|2021-12-27 22:05:00|114.7|111.9|114.81|112.01|114.81|112.01|114.7|111.9|0
1640643000000|2021-12-27 22:10:00|114.8|112|114.7|111.9|114.8|112|114.68|111.88|0
1640643300000|2021-12-27 22:15:00|114.68|111.88|114.76|111.96|114.76|111.96|114.68|111.88|0
1640643600000|2021-12-27 22:20:00|114.74|111.94|114.69|111.89|114.76|111.96|114.6|111.8|0
1640643900000|2021-12-27 22:25:00|114.68|111.88|114.68|111.88|114.92|112.12|114.61|111.81|0
1640644200000|2021-12-27 22:30:00|114.69|111.89|114.69|111.89|114.79|111.99|114.65|111.85|0
1640644500000|2021-12-27 22:35:00|114.7|111.9|114.85|112.05|114.85|112.05|114.67|111.87|0
1640644800000|2021-12-27 22:40:00|114.83|112.03|114.71|111.91|114.88|112.08|114.71|111.91|0
1640645100000|2021-12-27 22:45:00|114.73|111.93|114.71|111.91|114.73|111.93|114.71|111.91|0
1640645400000|2021-12-27 22:50:00|114.7|111.9|114.66|111.86|114.73|111.93|114.66|111.86|0
1640645700000|2021-12-27 22:55:00|114.63|111.83|114.6|111.8|114.68|111.88|114.6|111.8|0
1640646000000|2021-12-27 23:00:00|114.25|111.45|114.86|112.06|115.08|112.28|114.25|111.45|0
1640646300000|2021-12-27 23:05:00|114.91|112.11|114.46|111.66|115.04|112.24|114.38|111.58|0
1640646600000|2021-12-27 23:10:00|114.55|111.75|114.46|111.66|114.73|111.93|114.38|111.58|0
1640646900000|2021-12-27 23:15:00|114.55|111.75|114.46|111.66|114.72|111.92|114.46|111.66|0
1640647200000|2021-12-27 23:20:00|114.42|111.62|114.02|111.22|114.55|111.75|113.93|111.13|0
1640647500000|2021-12-27 23:25:00|113.93|111.13|113.8|111|114.11|111.31|113.5|110.7|0
1640647800000|2021-12-27 23:30:00|113.76|110.96|114.11|111.31|114.11|111.31|113.76|110.96|0
1640648100000|2021-12-27 23:35:00|114.06|111.26|113.84|111.04|114.11|111.31|113.84|111.04|0
1640648400000|2021-12-27 23:40:00|113.8|111|113.66|110.86|113.97|111.17|113.58|110.78|0
1640648700000|2021-12-27 23:45:00|113.49|110.69|113.66|110.86|113.84|111.04|113.49|110.69|0
1640649000000|2021-12-27 23:50:00|113.62|110.82|113.62|110.82|113.66|110.86|113.49|110.69|0
1640649300000|2021-12-27 23:55:00|113.57|110.77|113.57|110.77|113.75|110.95|113.53|110.73|0
1640649600000|2021-12-28 00:00:00|113.66|110.86|113.05|110.25|113.66|110.86|112.87|110.07|0
1640649900000|2021-12-28 00:05:00|112.96|110.16|112.7|109.9|113.22|110.42|112.53|109.73|0
1640650200000|2021-12-28 00:10:00|112.61|109.81|112.44|109.64|112.96|110.16|112.44|109.64|0
1640650500000|2021-12-28 00:15:00|112.48|109.68|112.78|109.98|112.95|110.15|112.48|109.68|0
1640650800000|2021-12-28 00:20:00|112.87|110.07|113.56|110.76|113.65|110.85|112.74|109.94|0
1640651100000|2021-12-28 00:25:00|113.65|110.85|113.82|111.02|113.82|111.02|113.3|110.5|0
1640651400000|2021-12-28 00:30:00|113.91|111.11|113.56|110.76|113.91|111.11|113.47|110.67|0
1640651700000|2021-12-28 00:35:00|113.47|110.67|113.47|110.67|113.6|110.8|113.21|110.41|0
1640652000000|2021-12-28 00:40:00|113.56|110.76|114.08|111.28|114.08|111.28|113.29|110.49|0
1640652300000|2021-12-28 00:45:00|113.99|111.19|113.73|110.93|114.34|111.54|113.73|110.93|0
1640652600000|2021-12-28 00:50:00|113.64|110.84|113.73|110.93|113.81|111.01|113.46|110.66|0
1640652900000|2021-12-28 00:55:00|113.81|111.01|114.07|111.27|114.25|111.45|113.81|111.01|0
1640653200000|2021-12-28 01:00:00|114.25|111.45|113.81|111.01|114.25|111.45|113.63|110.83|0
1640653500000|2021-12-28 01:05:00|113.76|110.96|113.54|110.74|113.81|111.01|113.2|110.4|0
1640653800000|2021-12-28 01:10:00|113.46|110.66|113.54|110.74|113.72|110.92|113.37|110.57|0
1640654100000|2021-12-28 01:15:00|113.46|110.66|113.02|110.22|113.72|110.92|112.67|109.87|0
1640654400000|2021-12-28 01:20:00|112.93|110.13|112.93|110.13|113.02|110.22|112.76|109.96|0
1640654700000|2021-12-28 01:25:00|112.84|110.04|112.62|109.82|112.84|110.04|112.5|109.7|0
1640655000000|2021-12-28 01:30:00|112.67|109.87|112.58|109.78|112.84|110.04|112.41|109.61|0
1640655300000|2021-12-28 01:35:00|112.67|109.87|112.92|110.12|113.1|110.3|112.58|109.78|0
1640655600000|2021-12-28 01:40:00|112.84|110.04|113.1|110.3|113.18|110.38|112.75|109.95|0
1640655900000|2021-12-28 01:45:00|113.18|110.38|112.75|109.95|113.18|110.38|112.66|109.86|0
1640656200000|2021-12-28 01:50:00|112.7|109.9|113.27|110.47|113.27|110.47|112.35|109.55|0
1640656500000|2021-12-28 01:55:00|113.35|110.55|113|110.2|113.4|110.6|112.92|110.12|0
1640656800000|2021-12-28 02:00:00|112.92|110.12|112.57|109.77|113.05|110.25|112.48|109.68|0
1640657100000|2021-12-28 02:05:00|112.65|109.85|112.83|110.03|112.83|110.03|112.57|109.77|0
1640657400000|2021-12-28 02:10:00|112.91|110.11|112.65|109.85|113|110.2|112.61|109.81|0
1640657700000|2021-12-28 02:15:00|112.69|109.89|111.96|109.16|112.78|109.98|111.96|109.16|0
1640658000000|2021-12-28 02:20:00|112.04|109.24|112.04|109.24|112.26|109.46|111.95|109.15|0
1640658300000|2021-12-28 02:25:00|112|109.2|112.3|109.5|112.3|109.5|111.87|109.07|0
1640658600000|2021-12-28 02:30:00|112.34|109.54|112.21|109.41|112.38|109.58|112.13|109.33|0
1640658900000|2021-12-28 02:35:00|112.25|109.45|112.47|109.67|112.55|109.75|112.21|109.41|0
1640659200000|2021-12-28 02:40:00|112.55|109.75|112.81|110.01|112.81|110.01|112.47|109.67|0
1640659500000|2021-12-28 02:45:00|112.85|110.05|112.64|109.84|112.99|110.19|112.64|109.84|0
1640659800000|2021-12-28 02:50:00|112.72|109.92|112.64|109.84|112.85|110.05|112.64|109.84|0
1640660100000|2021-12-28 02:55:00|112.68|109.88|112.55|109.75|112.72|109.92|112.55|109.75|0
1640660400000|2021-12-28 03:00:00|112.63|109.83|112.72|109.92|112.89|110.09|112.46|109.66|0
1640660700000|2021-12-28 03:05:00|112.81|110.01|112.8|110|112.89|110.09|112.63|109.83|0
1640661000000|2021-12-28 03:10:00|112.72|109.92|112.45|109.65|112.72|109.92|112.28|109.48|0
1640661300000|2021-12-28 03:15:00|112.5|109.7|112.28|109.48|112.54|109.74|112.28|109.48|0
1640661600000|2021-12-28 03:20:00|112.32|109.52|112.28|109.48|112.37|109.57|112.19|109.39|0
1640661900000|2021-12-28 03:25:00|112.36|109.56|112.45|109.65|112.54|109.74|112.28|109.48|0
1640662200000|2021-12-28 03:30:00|112.54|109.74|112.45|109.65|112.71|109.91|112.45|109.65|0
1640662500000|2021-12-28 03:35:00|112.4|109.6|112.75|109.95|112.79|109.99|112.4|109.6|0
1640662800000|2021-12-28 03:40:00|112.79|109.99|112.88|110.08|113.05|110.25|112.75|109.95|0
1640663100000|2021-12-28 03:45:00|112.79|109.99|113.14|110.34|113.14|110.34|112.79|109.99|0
1640663400000|2021-12-28 03:50:00|113.05|110.25|112.87|110.07|113.05|110.25|112.87|110.07|0
1640663700000|2021-12-28 03:55:00|112.83|110.03|112.96|110.16|112.96|110.16|112.79|109.99|0
1640664000000|2021-12-28 04:00:00|112.87|110.07|112.78|109.98|112.96|110.16|112.78|109.98|0
1640664300000|2021-12-28 04:05:00|112.7|109.9|112.87|110.07|112.87|110.07|112.69|109.89|0
1640664600000|2021-12-28 04:10:00|112.91|110.11|112.95|110.15|112.95|110.15|112.78|109.98|0
1640664900000|2021-12-28 04:15:00|112.91|110.11|113.08|110.28|113.13|110.33|112.87|110.07|0
1640665200000|2021-12-28 04:20:00|113.12|110.32|112.95|110.15|113.12|110.32|112.86|110.06|0
1640665500000|2021-12-28 04:25:00|112.9|110.1|113.21|110.41|113.3|110.5|112.9|110.1|0
1640665800000|2021-12-28 04:30:00|113.29|110.49|113.38|110.58|113.56|110.76|113.21|110.41|0
1640666100000|2021-12-28 04:35:00|113.47|110.67|113.29|110.49|113.47|110.67|113.2|110.4|0
1640666400000|2021-12-28 04:40:00|113.38|110.58|113.29|110.49|113.38|110.58|113.2|110.4|0
1640666700000|2021-12-28 04:45:00|113.2|110.4|113.2|110.4|113.29|110.49|113.2|110.4|0
1640667000000|2021-12-28 04:50:00|113.11|110.31|113.2|110.4|113.2|110.4|113.07|110.27|0
1640667300000|2021-12-28 04:55:00|113.28|110.48|113.11|110.31|113.28|110.48|113.11|110.31|0
1640667600000|2021-12-28 05:00:00|113.02|110.22|113.02|110.22|113.11|110.31|112.85|110.05|0
1640667900000|2021-12-28 05:05:00|112.93|110.13|113.02|110.22|113.11|110.31|112.93|110.13|0
1640668200000|2021-12-28 05:10:00|113.11|110.31|113.36|110.56|113.45|110.65|113.11|110.31|0
1640668500000|2021-12-28 05:15:00|113.41|110.61|113.28|110.48|113.41|110.61|113.19|110.39|0
1640668800000|2021-12-28 05:20:00|113.32|110.52|113.19|110.39|113.36|110.56|113.1|110.3|0
1640669100000|2021-12-28 05:25:00|113.27|110.47|113.19|110.39|113.27|110.47|113.01|110.21|0
1640669400000|2021-12-28 05:30:00|113.18|110.38|113.27|110.47|113.27|110.47|113.1|110.3|0
1640669700000|2021-12-28 05:35:00|113.22|110.42|113.79|110.99|113.79|110.99|113.22|110.42|0
1640670000000|2021-12-28 05:40:00|113.83|111.03|113.7|110.9|113.88|111.08|113.7|110.9|0
1640670300000|2021-12-28 05:45:00|113.79|110.99|113.96|111.16|113.96|111.16|113.7|110.9|0
1640670600000|2021-12-28 05:50:00|114.05|111.25|114.31|111.51|114.31|111.51|114.05|111.25|0
1640670900000|2021-12-28 05:55:00|114.22|111.42|114.4|111.6|114.48|111.68|114.22|111.42|0
1640671200000|2021-12-28 06:00:00|114.57|111.77|114.48|111.68|114.75|111.95|114.13|111.33|0
1640671500000|2021-12-28 06:05:00|114.39|111.59|113.61|110.81|114.39|111.59|113.61|110.81|0
1640671800000|2021-12-28 06:10:00|113.52|110.72|113.34|110.54|113.69|110.89|113.34|110.54|0
1640672100000|2021-12-28 06:15:00|113.43|110.63|113.6|110.8|113.95|111.15|113.43|110.63|0
1640672400000|2021-12-28 06:20:00|113.69|110.89|113.69|110.89|113.86|111.06|113.69|110.89|0
1640672700000|2021-12-28 06:25:00|113.73|110.93|114.21|111.41|114.21|111.41|113.69|110.89|0
1640673000000|2021-12-28 06:30:00|114.3|111.5|114.21|111.41|114.3|111.5|113.95|111.15|0
1640673300000|2021-12-28 06:35:00|114.16|111.36|114.03|111.23|114.3|111.5|114.03|111.23|0
1640673600000|2021-12-28 06:40:00|114.12|111.32|114.29|111.49|114.29|111.49|114.07|111.27|0
1640673900000|2021-12-28 06:45:00|114.12|111.32|114.03|111.23|114.2|111.4|114.03|111.23|0
1640674200000|2021-12-28 06:50:00|114.16|111.36|114.03|111.23|114.29|111.49|113.89|111.09|0
1640674500000|2021-12-28 06:55:00|113.98|111.18|114.46|111.66|114.55|111.75|113.94|111.14|0
1640674800000|2021-12-28 07:00:00|114.42|111.62|113.76|110.96|114.64|111.84|113.67|110.87|0
1640675100000|2021-12-28 07:05:00|113.67|110.87|114.02|111.22|114.11|111.31|113.58|110.78|0
1640675400000|2021-12-28 07:10:00|113.97|111.17|113.93|111.13|114.28|111.48|113.84|111.04|0
1640675700000|2021-12-28 07:15:00|114.02|111.22|113.88|111.08|114.02|111.22|113.84|111.04|0
1640676000000|2021-12-28 07:20:00|113.93|111.13|113.66|110.86|113.93|111.13|113.66|110.86|0
1640676300000|2021-12-28 07:25:00|113.71|110.91|113.49|110.69|113.71|110.91|113.49|110.69|0
1640676600000|2021-12-28 07:30:00|113.4|110.6|113.05|110.25|113.49|110.69|112.96|110.16|0
1640676900000|2021-12-28 07:35:00|113.09|110.29|112.79|109.99|113.14|110.34|112.79|109.99|0
1640677200000|2021-12-28 07:40:00|112.87|110.07|112.35|109.55|112.87|110.07|112.35|109.55|0
1640677500000|2021-12-28 07:45:00|112.44|109.64|112.87|110.07|112.87|110.07|112.35|109.55|0
1640677800000|2021-12-28 07:50:00|112.91|110.11|112.7|109.9|113.17|110.37|112.52|109.72|0
1640678100000|2021-12-28 07:55:00|112.78|109.98|113.13|110.33|113.13|110.33|112.61|109.81|0
1640678400000|2021-12-28 08:00:00|112.95|110.15|113.04|110.24|113.39|110.59|112.87|110.07|0
1640678700000|2021-12-28 08:05:00|112.74|110.54|113.44|111.24|113.44|111.24|112.57|110.37|0
1640679000000|2021-12-28 08:10:00|113.36|111.16|113.18|110.98|113.44|111.24|113.18|110.98|0
1640679300000|2021-12-28 08:15:00|113.22|111.02|113.53|111.33|113.79|111.59|113.18|110.98|0
1640679600000|2021-12-28 08:20:00|113.44|111.24|113.52|111.32|113.7|111.5|113.35|111.15|0
1640679900000|2021-12-28 08:25:00|113.61|111.41|115.37|113.17|115.9|113.7|113.52|111.32|0
1640680200000|2021-12-28 08:30:00|115.46|113.26|115.01|112.81|115.46|113.26|114.66|112.46|0
1640680500000|2021-12-28 08:35:00|114.93|112.73|114.4|112.2|114.93|112.73|114.13|111.93|0
1640680800000|2021-12-28 08:40:00|114.35|112.15|114.75|112.55|115.1|112.9|114.31|112.11|0
1640681100000|2021-12-28 08:45:00|114.83|112.63|115.45|113.25|115.72|113.52|114.83|112.63|0
1640681400000|2021-12-28 08:50:00|115.36|113.16|115.98|113.78|116.16|113.96|115.27|113.07|0
1640681700000|2021-12-28 08:55:00|116.07|113.87|116.38|114.18|116.6|114.4|115.71|113.51|0
1640682000000|2021-12-28 09:00:00|116.42|114.22|116.73|114.53|116.78|114.58|115.89|113.69|0
1640682300000|2021-12-28 09:05:00|116.78|114.58|117.04|114.84|117.26|115.06|116.51|114.31|0
1640682600000|2021-12-28 09:10:00|116.95|114.75|117.67|115.47|117.76|115.56|116.77|114.57|0
1640682900000|2021-12-28 09:15:00|117.58|115.38|117.31|115.11|117.67|115.47|116.95|114.75|0
1640683200000|2021-12-28 09:20:00|117.4|115.2|118.29|116.09|118.29|116.09|117.31|115.11|0
1640683500000|2021-12-28 09:25:00|118.24|116.04|118.02|115.82|118.29|116.09|118.02|115.82|0
1640683800000|2021-12-28 09:30:00|117.93|115.73|117.93|115.73|118.2|116|117.66|115.46|0
1640684100000|2021-12-28 09:35:00|117.84|115.64|118.56|116.36|118.65|116.45|117.84|115.64|0
1640684400000|2021-12-28 09:40:00|118.55|116.35|118.37|116.17|118.55|116.35|118.1|115.9|0
1640684700000|2021-12-28 09:45:00|118.1|115.9|117.83|115.63|118.24|116.04|117.65|115.45|0
1640685000000|2021-12-28 09:50:00|117.74|115.54|118.1|115.9|118.19|115.99|117.56|115.36|0
1640685300000|2021-12-28 09:55:00|118.01|115.81|118.41|116.21|118.55|116.35|118.01|115.81|0
1640685600000|2021-12-28 10:00:00|118.46|116.26|118.73|116.53|118.82|116.62|118.41|116.21|0
1640685900000|2021-12-28 10:05:00|118.77|116.57|119.36|117.16|119.36|117.16|118.73|116.53|0
1640686200000|2021-12-28 10:10:00|119.27|117.07|119.76|117.56|120.9|118.7|119.08|116.88|0
1640686500000|2021-12-28 10:15:00|119.71|117.51|119.85|117.65|119.94|117.74|119.58|117.38|0
1640686800000|2021-12-28 10:20:00|119.76|117.56|119.3|117.1|119.76|117.56|119.21|117.01|0
1640687100000|2021-12-28 10:25:00|119.39|117.19|118.67|116.47|119.39|117.19|118.58|116.38|0
1640687400000|2021-12-28 10:30:00|118.58|116.38|119.48|117.28|119.48|117.28|118.49|116.29|0
1640687700000|2021-12-28 10:35:00|119.39|117.19|119.12|116.92|119.48|117.28|118.94|116.74|0
1640688000000|2021-12-28 10:40:00|119.03|116.83|119.03|116.83|119.21|117.01|119.03|116.83|0
1640688300000|2021-12-28 10:45:00|119.02|116.82|118.57|116.37|119.02|116.82|118.57|116.37|0
1640688600000|2021-12-28 10:50:00|118.62|116.42|118.48|116.28|118.66|116.46|118.39|116.19|0
1640688900000|2021-12-28 10:55:00|118.43|116.23|119.02|116.82|119.02|116.82|118.3|116.1|0
1640689200000|2021-12-28 11:00:00|119.11|116.91|118.66|116.46|119.11|116.91|118.57|116.37|0
1640689500000|2021-12-28 11:05:00|118.75|116.55|118.56|116.36|118.75|116.55|118.48|116.28|0
1640689800000|2021-12-28 11:10:00|118.65|116.45|118.74|116.54|118.74|116.54|118.47|116.27|0
1640690100000|2021-12-28 11:15:00|118.7|116.5|119.05|116.85|119.1|116.9|118.7|116.5|0
1640690400000|2021-12-28 11:20:00|119.1|116.9|119.1|116.9|119.19|116.99|119.01|116.81|0
1640690700000|2021-12-28 11:25:00|119.19|116.99|119.1|116.9|119.19|116.99|118.92|116.72|0
1640691000000|2021-12-28 11:30:00|119.01|116.81|118.83|116.63|119.01|116.81|118.83|116.63|0
1640691300000|2021-12-28 11:35:00|118.87|116.67|118.55|116.35|118.92|116.72|118.46|116.26|0
1640691600000|2021-12-28 11:40:00|118.46|116.26|118.37|116.17|118.46|116.26|117.92|115.72|0
1640691900000|2021-12-28 11:45:00|118.46|116.26|118.46|116.26|118.55|116.35|118.32|116.12|0
1640692200000|2021-12-28 11:50:00|118.28|116.08|118.28|116.08|118.37|116.17|118.19|115.99|0
1640692500000|2021-12-28 11:55:00|118.19|115.99|118.1|115.9|118.19|115.99|117.83|115.63|0
1640692800000|2021-12-28 12:00:00|118.01|115.81|118.18|115.98|118.32|116.12|117.74|115.54|0
1640693100000|2021-12-28 12:05:00|118.27|116.07|118.27|116.07|118.36|116.16|118.09|115.89|0
1640693400000|2021-12-28 12:10:00|118.32|116.12|118.72|116.52|118.72|116.52|118.32|116.12|0
1640693700000|2021-12-28 12:15:00|118.76|116.56|118.9|116.7|118.9|116.7|118.72|116.52|0
1640694000000|2021-12-28 12:20:00|118.94|116.74|119.17|116.97|119.44|117.24|118.9|116.7|0
1640694300000|2021-12-28 12:25:00|119.26|117.06|119.07|116.87|119.35|117.15|119.07|116.87|0
1640694600000|2021-12-28 12:30:00|119.03|116.83|119.21|117.01|119.44|117.24|119.03|116.83|0
1640694900000|2021-12-28 12:35:00|119.16|116.96|118.98|116.78|119.34|117.14|118.98|116.78|0
1640695200000|2021-12-28 12:40:00|119.07|116.87|119.43|117.23|119.43|117.23|119.07|116.87|0
1640695500000|2021-12-28 12:45:00|119.34|117.14|119.25|117.05|119.43|117.23|119.07|116.87|0
1640695800000|2021-12-28 12:50:00|119.34|117.14|119.43|117.23|119.61|117.41|119.16|116.96|0
1640696100000|2021-12-28 12:55:00|119.34|117.14|118.97|116.77|119.34|117.14|118.97|116.77|0
1640696400000|2021-12-28 13:00:00|119.06|116.86|119.33|117.13|119.42|117.22|118.97|116.77|0
1640696700000|2021-12-28 13:05:00|119.38|117.18|119.15|116.95|119.38|117.18|119.06|116.86|0
1640697000000|2021-12-28 13:10:00|119.24|117.04|118.52|116.32|119.24|117.04|118.52|116.32|0
1640697300000|2021-12-28 13:15:00|118.61|116.41|118.69|116.49|118.7|116.5|118.34|116.14|0
1640697600000|2021-12-28 13:20:00|118.6|116.4|118.87|116.67|118.87|116.67|118.6|116.4|0
1640697900000|2021-12-28 13:25:00|118.78|116.58|118.69|116.49|118.87|116.67|118.69|116.49|0
1640698200000|2021-12-28 13:30:00|118.6|116.4|118.69|116.49|118.69|116.49|118.42|116.22|0
1640698500000|2021-12-28 13:35:00|118.78|116.58|118.87|116.67|119.05|116.85|118.78|116.58|0
1640698800000|2021-12-28 13:40:00|118.78|116.58|119.32|117.12|119.32|117.12|118.78|116.58|0
1640699100000|2021-12-28 13:45:00|119.36|117.16|118.68|116.48|119.36|117.16|118.68|116.48|0
1640699400000|2021-12-28 13:50:00|118.77|116.57|117.6|115.4|118.95|116.75|117.47|115.27|0
1640699700000|2021-12-28 13:55:00|117.69|115.49|116.89|114.69|117.96|115.76|116.8|114.6|0
1640700000000|2021-12-28 14:00:00|116.98|114.78|117.46|115.26|117.55|115.35|116.17|113.97|0
1640700300000|2021-12-28 14:05:00|117.37|115.17|116.48|114.28|117.55|115.35|116.3|114.1|0
1640700600000|2021-12-28 14:10:00|116.57|114.37|117.19|114.99|117.46|115.26|116.48|114.28|0
1640700900000|2021-12-28 14:15:00|117.01|114.81|117.99|115.79|118.08|115.88|117.01|114.81|0
1640701200000|2021-12-28 14:20:00|118.08|115.88|117.28|115.08|118.17|115.97|117.28|115.08|0
1640701500000|2021-12-28 14:25:00|117.54|115.34|117.27|115.07|117.63|115.43|116.56|114.36|0
1640701800000|2021-12-28 14:30:00|117.45|115.25|117.72|115.52|117.72|115.52|116.3|114.1|0
1640702100000|2021-12-28 14:35:00|117.9|115.7|115.97|113.77|117.99|115.79|115.37|113.17|0
1640702400000|2021-12-28 14:40:00|115.79|113.59|118.01|115.81|118.46|116.26|115.79|113.59|0
1640702700000|2021-12-28 14:45:00|117.57|115.37|117.3|115.1|118.37|116.17|116.41|114.21|0
1640703000000|2021-12-28 14:50:00|117.21|115.01|119.09|116.89|119.09|116.89|116.72|114.52|0
1640703300000|2021-12-28 14:55:00|118.91|116.71|119.54|117.34|120.71|118.51|118.82|116.62|0
1640703600000|2021-12-28 15:00:00|119.63|117.43|120.17|117.97|120.53|118.33|118.9|116.7|0
1640703900000|2021-12-28 15:05:00|120.08|117.88|116.05|113.85|120.17|117.97|116.05|113.85|0
1640704200000|2021-12-28 15:10:00|115.96|113.76|116.49|114.29|117.82|115.62|115.78|113.58|0
1640704500000|2021-12-28 15:15:00|116.58|114.38|115.16|112.96|117.11|114.91|115.16|112.96|0
1640704800000|2021-12-28 15:20:00|114.98|112.78|117.1|114.9|117.37|115.17|114.98|112.78|0
1640705100000|2021-12-28 15:25:00|117.19|114.99|117.55|115.35|118.18|115.98|116.57|114.37|0
1640705400000|2021-12-28 15:30:00|117.64|115.44|118.53|116.33|118.62|116.42|116.84|114.64|0
1640705700000|2021-12-28 15:35:00|118.57|116.37|117.81|115.61|119.34|117.14|117.54|115.34|0
1640706000000|2021-12-28 15:40:00|117.72|115.52|117.45|115.25|118.35|116.15|116.48|114.28|0
1640706300000|2021-12-28 15:45:00|117.28|115.08|117.9|115.7|118.35|116.15|116.83|114.63|0
1640706600000|2021-12-28 15:50:00|117.81|115.61|116.92|114.72|118.44|116.24|116.78|114.58|0
1640706900000|2021-12-28 15:55:00|116.83|114.63|117.18|114.98|117.63|115.43|116.83|114.63|0
1640707200000|2021-12-28 16:00:00|117.09|114.89|118.25|116.05|118.25|116.05|116.82|114.62|0
1640707500000|2021-12-28 16:05:00|118.16|115.96|117.09|114.89|118.25|116.05|117.09|114.89|0
1640707800000|2021-12-28 16:10:00|117|114.8|116.39|114.19|117.53|115.33|116.3|114.1|0
1640708100000|2021-12-28 16:15:00|116.3|114.1|115.76|113.56|116.39|114.19|115.59|113.39|0
1640708400000|2021-12-28 16:20:00|115.72|113.52|114.98|112.78|116.3|114.1|114.63|112.43|0
1640708700000|2021-12-28 16:25:00|114.89|112.69|115.15|112.95|115.33|113.13|113.75|111.55|0
1640709000000|2021-12-28 16:30:00|115.42|113.22|115.15|112.95|115.42|113.22|114.18|111.98|0
1640709300000|2021-12-28 16:35:00|114.97|112.77|114.88|112.68|114.97|112.77|114.09|111.89|0
1640709600000|2021-12-28 16:40:00|114.8|112.6|114.44|112.24|115.15|112.95|114.09|111.89|0
1640709900000|2021-12-28 16:45:00|114.35|112.15|115.23|113.03|115.32|113.12|114.09|111.89|0
1640710200000|2021-12-28 16:50:00|115.15|112.95|116.83|114.63|116.92|114.72|115.15|112.95|0
1640710500000|2021-12-28 16:55:00|116.74|114.54|116.78|114.58|117.19|114.99|116.56|114.36|0
1640710800000|2021-12-28 17:00:00|116.83|114.63|116.38|114.18|116.92|114.72|115.85|113.65|0
1640711100000|2021-12-28 17:05:00|116.47|114.27|115.58|113.38|116.47|114.27|115.31|113.11|0
1640711400000|2021-12-28 17:10:00|115.49|113.29|115.22|113.02|115.76|113.56|114.87|112.67|0
1640711700000|2021-12-28 17:15:00|115.31|113.11|114.87|112.67|115.31|113.11|114.52|112.32|0
1640712000000|2021-12-28 17:20:00|114.78|112.58|114.87|112.67|114.96|112.76|114.34|112.14|0
1640712300000|2021-12-28 17:25:00|114.78|112.58|112.59|110.39|115.04|112.84|112.41|110.21|0
1640712600000|2021-12-28 17:30:00|112.54|110.34|109.82|107.62|113.2|111|109.82|107.62|0
1640712900000|2021-12-28 17:35:00|109.99|107.79|110.76|108.56|111.2|109|109.99|107.79|0
1640713200000|2021-12-28 17:40:00|110.72|108.52|110.76|108.56|111.02|108.82|110.5|108.3|0
1640713500000|2021-12-28 17:45:00|110.85|108.65|110.67|108.47|111.02|108.82|110.07|107.87|0
1640713800000|2021-12-28 17:50:00|110.59|108.39|111.71|109.51|111.97|109.77|110.37|108.17|0
1640714100000|2021-12-28 17:55:00|111.79|109.59|111.59|109.39|112.4|110.2|111.33|109.13|0
1640714400000|2021-12-28 18:00:00|111.46|109.26|112.28|110.08|112.28|110.08|110.9|108.7|0
1640714700000|2021-12-28 18:05:00|112.2|110|112.02|109.82|112.28|110.08|111.59|109.39|0
1640715000000|2021-12-28 18:10:00|111.93|109.73|111.58|109.38|112.19|109.99|111.41|109.21|0
1640715300000|2021-12-28 18:15:00|111.67|109.47|111.19|108.99|112.19|109.99|111.15|108.95|0
1640715600000|2021-12-28 18:20:00|111.24|109.04|111.06|108.86|111.76|109.56|110.46|108.26|0
1640715900000|2021-12-28 18:25:00|111.15|108.95|111.93|109.73|112.01|109.81|110.54|108.34|0
1640716200000|2021-12-28 18:30:00|111.75|109.55|111.32|109.12|112.1|109.9|111.32|109.12|0
1640716500000|2021-12-28 18:35:00|111.4|109.2|110.97|108.77|111.66|109.46|110.88|108.68|0
1640716800000|2021-12-28 18:40:00|110.88|108.68|110.88|108.68|111.92|109.72|110.75|108.55|0
1640717100000|2021-12-28 18:45:00|110.79|108.59|111.48|109.28|111.48|109.28|110.71|108.51|0
1640717400000|2021-12-28 18:50:00|111.4|109.2|111.74|109.54|112|109.8|111.4|109.2|0
1640717700000|2021-12-28 18:55:00|111.83|109.63|112.96|110.76|112.96|110.76|111.57|109.37|0
1640718000000|2021-12-28 19:00:00|112.79|110.59|109.84|107.64|112.96|110.76|109.84|107.64|0
1640718300000|2021-12-28 19:05:00|109.93|107.73|109.75|107.55|110.7|108.5|109.75|107.55|0
1640718600000|2021-12-28 19:10:00|109.84|107.64|110.18|107.98|110.18|107.98|109.75|107.55|0
1640718900000|2021-12-28 19:15:00|110.27|108.07|110.7|108.5|111.39|109.19|110.27|108.07|0
1640719200000|2021-12-28 19:20:00|110.78|108.58|111.21|109.01|111.56|109.36|110.7|108.5|0
1640719500000|2021-12-28 19:25:00|111.3|109.1|111.12|108.92|111.47|109.27|110.61|108.41|0
1640719800000|2021-12-28 19:30:00|111.04|108.84|111.21|109.01|111.73|109.53|110.78|108.58|0
1640720100000|2021-12-28 19:35:00|111.12|108.92|111.47|109.27|111.47|109.27|110.95|108.75|0
1640720400000|2021-12-28 19:40:00|111.38|109.18|111.55|109.35|111.9|109.7|111.21|109.01|0
1640720700000|2021-12-28 19:45:00|111.64|109.44|111.55|109.35|111.81|109.61|110.51|108.31|0
1640721000000|2021-12-28 19:50:00|111.46|109.26|112.07|109.87|112.42|110.22|110.77|108.57|0
1640721300000|2021-12-28 19:55:00|111.98|109.78|112.24|110.04|112.24|110.04|111.46|109.26|0
1640721600000|2021-12-28 20:00:00|112.15|109.95|111.46|109.26|112.15|109.95|111.28|109.08|0
1640721900000|2021-12-28 20:05:00|111.37|109.17|111.2|109|111.37|109.17|109.99|107.79|0
1640722200000|2021-12-28 20:10:00|111.29|109.09|111.64|109.44|111.64|109.44|110.94|108.74|0
1640722500000|2021-12-28 20:15:00|111.55|109.35|111.03|108.83|111.64|109.44|110.59|108.39|0
1640722800000|2021-12-28 20:20:00|110.94|108.74|111.11|108.91|111.55|109.35|110.94|108.74|0
1640723100000|2021-12-28 20:25:00|111.2|109|110.94|108.74|111.46|109.26|110.94|108.74|0
1640723400000|2021-12-28 20:30:00|111.02|108.82|110.59|108.39|111.81|109.61|109.55|107.35|0
1640723700000|2021-12-28 20:35:00|110.54|108.34|111.28|109.08|111.63|109.43|110.5|108.3|0
1640724000000|2021-12-28 20:40:00|111.19|108.99|112.15|109.95|113.03|110.83|111.11|108.91|0
1640724300000|2021-12-28 20:45:00|112.32|110.12|112.67|110.47|113.46|111.26|112.15|109.95|0
1640724600000|2021-12-28 20:50:00|112.32|110.12|110.06|107.86|112.32|110.12|109.46|107.26|0
1640724900000|2021-12-28 20:55:00|109.98|107.78|110.58|108.38|110.58|108.38|109.37|107.17|0
1640725200000|2021-12-28 21:00:00|111.01|108.81|111.31|109.11|111.97|109.77|110.53|108.33|0
1640725500000|2021-12-28 21:05:00|111.4|109.2|111.57|109.37|111.83|109.63|111.31|109.11|0
1640725800000|2021-12-28 21:10:00|111.4|109.2|111.48|109.28|111.57|109.37|111.13|108.93|0
1640726100000|2021-12-28 21:15:00|111.87|109.07|111.78|108.98|111.96|109.16|111.69|108.89|0
1640726400000|2021-12-28 21:20:00|111.87|109.07|111.78|108.98|111.95|109.15|111.78|108.98|0
1640726700000|2021-12-28 21:25:00|111.86|109.06|111.78|108.98|111.86|109.06|111.78|108.98|0
1640727000000|2021-12-28 21:30:00|111.69|108.89|111.51|108.71|111.69|108.89|111.43|108.63|0
1640727300000|2021-12-28 21:35:00|111.43|108.63|111.34|108.54|111.43|108.63|111.25|108.45|0
1640727600000|2021-12-28 21:40:00|111.25|108.45|110.99|108.19|111.25|108.45|110.9|108.1|0
1640727900000|2021-12-28 21:45:00|111.03|108.23|110.9|108.1|111.16|108.36|110.64|107.84|0
1640728200000|2021-12-28 21:50:00|110.98|108.18|110.81|108.01|110.98|108.18|110.64|107.84|0
1640728500000|2021-12-28 21:55:00|110.72|107.92|110.76|107.96|110.81|108.01|110.55|107.75|0
1640728800000|2021-12-28 22:00:00|110.68|107.88|110.73|107.93|110.85|108.05|110.68|107.88|0
1640729100000|2021-12-28 22:05:00|110.76|107.96|110.6|107.8|110.76|107.96|110.6|107.8|0
1640729400000|2021-12-28 22:10:00|110.66|107.86|110.56|107.76|110.66|107.86|110.55|107.75|0
1640729700000|2021-12-28 22:15:00|110.55|107.75|110.44|107.64|110.64|107.84|110.28|107.48|0
1640730000000|2021-12-28 22:20:00|110.47|107.67|110.42|107.62|110.58|107.78|110.42|107.62|0
1640730300000|2021-12-28 22:25:00|110.45|107.65|110.36|107.56|110.45|107.65|110.36|107.56|0
1640730600000|2021-12-28 22:30:00|110.41|107.61|110.42|107.62|110.47|107.67|110.36|107.56|0
1640730900000|2021-12-28 22:35:00|110.39|107.59|110.4|107.6|110.41|107.61|110.39|107.59|0
1640731200000|2021-12-28 22:40:00|110.39|107.59|110.35|107.55|110.39|107.59|110.33|107.53|0
1640731500000|2021-12-28 22:45:00|110.38|107.58|110.4|107.6|110.4|107.6|110.36|107.56|0
1640731800000|2021-12-28 22:50:00|110.41|107.61|110.44|107.64|110.46|107.66|110.4|107.6|0
1640732100000|2021-12-28 22:55:00|110.41|107.61|110.58|107.78|110.58|107.78|110.38|107.58|0
1640732400000|2021-12-28 23:00:00|111.35|108.55|110.87|108.07|111.44|108.64|110.87|108.07|0
1640732700000|2021-12-28 23:05:00|110.96|108.16|111.3|108.5|111.74|108.94|110.96|108.16|0
1640733000000|2021-12-28 23:10:00|111.39|108.59|111.04|108.24|111.52|108.72|111.04|108.24|0
1640733300000|2021-12-28 23:15:00|111.13|108.33|111.73|108.93|112.17|109.37|111.13|108.33|0
1640733600000|2021-12-28 23:20:00|111.65|108.85|112.17|109.37|112.17|109.37|111.56|108.76|0
1640733900000|2021-12-28 23:25:00|111.91|109.11|111.91|109.11|112.04|109.24|111.82|109.02|0
1640734200000|2021-12-28 23:30:00|111.99|109.19|112.17|109.37|112.25|109.45|111.9|109.1|0
1640734500000|2021-12-28 23:35:00|112.08|109.28|112.16|109.36|112.25|109.45|111.9|109.1|0
1640734800000|2021-12-28 23:40:00|112.21|109.41|112.25|109.45|112.34|109.54|111.99|109.19|0
1640735100000|2021-12-28 23:45:00|112.34|109.54|112.86|110.06|112.95|110.15|112.34|109.54|0
1640735400000|2021-12-28 23:50:00|112.77|109.97|112.77|109.97|112.86|110.06|112.6|109.8|0
1640735700000|2021-12-28 23:55:00|112.68|109.88|112.51|109.71|112.68|109.88|112.42|109.62|0
1640736000000|2021-12-29 00:00:00|112.42|109.62|112.24|109.44|113.03|110.23|111.89|109.09|0
1640736300000|2021-12-29 00:05:00|112.2|109.4|112.68|109.88|113.03|110.23|112.2|109.4|0
1640736600000|2021-12-29 00:10:00|112.77|109.97|112.46|109.66|112.85|110.05|112.41|109.61|0
1640736900000|2021-12-29 00:15:00|112.5|109.7|112.24|109.44|112.5|109.7|112.06|109.26|0
1640737200000|2021-12-29 00:20:00|112.19|109.39|112.28|109.48|112.76|109.96|112.15|109.35|0
1640737500000|2021-12-29 00:25:00|112.32|109.52|112.23|109.43|112.41|109.61|111.97|109.17|0
1640737800000|2021-12-29 00:30:00|112.15|109.35|111.79|108.99|112.19|109.39|111.71|108.91|0
1640738100000|2021-12-29 00:35:00|111.84|109.04|111.79|108.99|111.92|109.12|111.7|108.9|0
1640738400000|2021-12-29 00:40:00|111.88|109.08|112.05|109.25|112.05|109.25|111.79|108.99|0
1640738700000|2021-12-29 00:45:00|112.14|109.34|112.23|109.43|112.31|109.51|112.05|109.25|0
1640739000000|2021-12-29 00:50:00|112.31|109.51|112.18|109.38|112.31|109.51|112.05|109.25|0
1640739300000|2021-12-29 00:55:00|112.14|109.34|112.75|109.95|112.75|109.95|112.14|109.34|0
1640739600000|2021-12-29 01:00:00|112.7|109.9|112.75|109.95|113.01|110.21|112.57|109.77|0
1640739900000|2021-12-29 01:05:00|112.83|110.03|112.92|110.12|113.19|110.39|112.83|110.03|0
1640740200000|2021-12-29 01:10:00|112.83|110.03|112.65|109.85|113.18|110.38|112.57|109.77|0
1640740500000|2021-12-29 01:15:00|112.7|109.9|111.86|109.06|112.83|110.03|111.69|108.89|0
1640740800000|2021-12-29 01:20:00|111.78|108.98|112.04|109.24|112.3|109.5|111.78|108.98|0
1640741100000|2021-12-29 01:25:00|112.08|109.28|112.12|109.32|112.39|109.59|112.04|109.24|0
1640741400000|2021-12-29 01:30:00|112.04|109.24|110.21|107.41|112.04|109.24|110.08|107.28|0
1640741700000|2021-12-29 01:35:00|110.25|107.45|110.38|107.58|110.73|107.93|110.12|107.32|0
1640742000000|2021-12-29 01:40:00|110.29|107.49|110.38|107.58|110.64|107.84|110.07|107.27|0
1640742300000|2021-12-29 01:45:00|110.42|107.62|110.37|107.57|110.46|107.66|110.03|107.23|0
1640742600000|2021-12-29 01:50:00|110.29|107.49|110.37|107.57|110.72|107.92|110.11|107.31|0
1640742900000|2021-12-29 01:55:00|110.46|107.66|109.34|106.54|110.46|107.66|109.16|106.36|0
1640743200000|2021-12-29 02:00:00|109.29|106.49|109.16|106.36|109.34|106.54|108.82|106.02|0
1640743500000|2021-12-29 02:05:00|109.12|106.32|109.42|106.62|109.42|106.62|108.9|106.1|0
1640743800000|2021-12-29 02:10:00|109.37|106.57|109.5|106.7|109.59|106.79|109.33|106.53|0
1640744100000|2021-12-29 02:15:00|109.59|106.79|109.41|106.61|109.76|106.96|109.41|106.61|0
1640744400000|2021-12-29 02:20:00|109.5|106.7|109.58|106.78|109.67|106.87|109.5|106.7|0
1640744700000|2021-12-29 02:25:00|109.63|106.83|109.58|106.78|109.67|106.87|109.24|106.44|0
1640745000000|2021-12-29 02:30:00|109.5|106.7|109.93|107.13|109.93|107.13|109.41|106.61|0
1640745300000|2021-12-29 02:35:00|110.01|107.21|110.53|107.73|110.62|107.82|109.84|107.04|0
1640745600000|2021-12-29 02:40:00|110.44|107.64|110.48|107.68|110.57|107.77|110.18|107.38|0
1640745900000|2021-12-29 02:45:00|110.44|107.64|110.35|107.55|110.53|107.73|110.18|107.38|0
1640746200000|2021-12-29 02:50:00|110.27|107.47|110.87|108.07|110.96|108.16|110.18|107.38|0
1640746500000|2021-12-29 02:55:00|110.96|108.16|111.04|108.24|111.04|108.24|110.7|107.9|0
1640746800000|2021-12-29 03:00:00|111|108.2|110.78|107.98|111.04|108.24|110.78|107.98|0
1640747100000|2021-12-29 03:05:00|110.82|108.02|111.04|108.24|111.13|108.33|110.78|107.98|0
1640747400000|2021-12-29 03:10:00|111.13|108.33|111.3|108.5|111.56|108.76|111.13|108.33|0
1640747700000|2021-12-29 03:15:00|111.25|108.45|111.04|108.24|111.3|108.5|110.95|108.15|0
1640748000000|2021-12-29 03:20:00|111.12|108.32|111.03|108.23|111.12|108.32|110.86|108.06|0
1640748300000|2021-12-29 03:25:00|110.95|108.15|110.6|107.8|110.99|108.19|110.34|107.54|0
1640748600000|2021-12-29 03:30:00|110.68|107.88|111.25|108.45|111.55|108.75|110.68|107.88|0
1640748900000|2021-12-29 03:35:00|111.29|108.49|111.11|108.31|111.29|108.49|111.03|108.23|0
1640749200000|2021-12-29 03:40:00|111.07|108.27|111.33|108.53|111.46|108.66|111.03|108.23|0
1640749500000|2021-12-29 03:45:00|111.29|108.49|111.33|108.53|111.55|108.75|111.2|108.4|0
1640749800000|2021-12-29 03:50:00|111.28|108.48|111.5|108.7|111.81|109.01|111.28|108.48|0
1640750100000|2021-12-29 03:55:00|111.54|108.74|111.46|108.66|111.54|108.74|111.19|108.39|0
1640750400000|2021-12-29 04:00:00|111.37|108.57|111.19|108.39|111.41|108.61|111.19|108.39|0
1640750700000|2021-12-29 04:05:00|111.11|108.31|111.28|108.48|111.45|108.65|111.1|108.3|0
1640751000000|2021-12-29 04:10:00|111.36|108.56|110.84|108.04|111.36|108.56|110.84|108.04|0
1640751300000|2021-12-29 04:15:00|110.93|108.13|111.01|108.21|111.01|108.21|110.84|108.04|0
1640751600000|2021-12-29 04:20:00|110.93|108.13|111.1|108.3|111.19|108.39|110.93|108.13|0
1640751900000|2021-12-29 04:25:00|111.01|108.21|110.92|108.12|111.18|108.38|110.84|108.04|0
1640752200000|2021-12-29 04:30:00|111.01|108.21|111.18|108.38|111.18|108.38|110.92|108.12|0
1640752500000|2021-12-29 04:35:00|111.22|108.42|111.09|108.29|111.35|108.55|111.05|108.25|0
1640752800000|2021-12-29 04:40:00|111.18|108.38|111.18|108.38|111.35|108.55|111.09|108.29|0
1640753100000|2021-12-29 04:45:00|111.26|108.46|111.09|108.29|111.26|108.46|111.09|108.29|0
1640753400000|2021-12-29 04:50:00|111.18|108.38|111.43|108.63|111.44|108.64|111.18|108.38|0
1640753700000|2021-12-29 04:55:00|111.39|108.59|111.35|108.55|111.43|108.63|111.26|108.46|0
1640754000000|2021-12-29 05:00:00|111.3|108.5|111.08|108.28|111.3|108.5|111|108.2|0
1640754300000|2021-12-29 05:05:00|111.17|108.37|111.34|108.54|111.43|108.63|111.08|108.28|0
1640754600000|2021-12-29 05:10:00|111.25|108.45|111.34|108.54|111.51|108.71|111.25|108.45|0
1640754900000|2021-12-29 05:15:00|111.43|108.63|111.6|108.8|111.69|108.89|111.43|108.63|0
1640755200000|2021-12-29 05:20:00|111.51|108.71|111.25|108.45|111.6|108.8|111.25|108.45|0
1640755500000|2021-12-29 05:25:00|111.16|108.36|110.64|107.84|111.25|108.45|110.55|107.75|0
1640755800000|2021-12-29 05:30:00|110.59|107.79|111.16|108.36|111.25|108.45|110.47|107.67|0
1640756100000|2021-12-29 05:35:00|111.2|108.4|112.38|109.58|112.38|109.58|111.16|108.36|0
1640756400000|2021-12-29 05:40:00|112.29|109.49|112.38|109.58|112.38|109.58|112.12|109.32|0
1640756700000|2021-12-29 05:45:00|112.47|109.67|112.64|109.84|112.73|109.93|112.38|109.58|0
1640757000000|2021-12-29 05:50:00|112.55|109.75|112.42|109.62|112.55|109.75|112.33|109.53|0
1640757300000|2021-12-29 05:55:00|112.46|109.66|112.24|109.44|112.46|109.66|112.11|109.31|0
1640757600000|2021-12-29 06:00:00|112.28|109.48|112.19|109.39|112.72|109.92|111.93|109.13|0
1640757900000|2021-12-29 06:05:00|112.15|109.35|111.93|109.13|112.19|109.39|111.76|108.96|0
1640758200000|2021-12-29 06:10:00|112.02|109.22|111.14|108.34|112.11|109.31|111.14|108.34|0
1640758500000|2021-12-29 06:15:00|111.23|108.43|111.32|108.52|111.49|108.69|111.19|108.39|0
1640758800000|2021-12-29 06:20:00|111.49|108.69|111.66|108.86|111.75|108.95|111.31|108.51|0
1640759100000|2021-12-29 06:25:00|111.62|108.82|111.7|108.9|111.75|108.95|111.57|108.77|0
1640759400000|2021-12-29 06:30:00|111.75|108.95|111.92|109.12|112.14|109.34|111.75|108.95|0
1640759700000|2021-12-29 06:35:00|111.88|109.08|111.92|109.12|112.09|109.29|111.75|108.95|0
1640760000000|2021-12-29 06:40:00|111.96|109.16|111.92|109.12|112.05|109.25|111.83|109.03|0
1640760300000|2021-12-29 06:45:00|111.96|109.16|111.92|109.12|112|109.2|111.83|109.03|0
1640760600000|2021-12-29 06:50:00|112|109.2|112|109.2|112|109.2|111.91|109.11|0
1640760900000|2021-12-29 06:55:00|112.09|109.29|112.09|109.29|112.26|109.46|112|109.2|0
1640761200000|2021-12-29 07:00:00|112.17|109.37|112.52|109.72|112.61|109.81|112.09|109.29|0
1640761500000|2021-12-29 07:05:00|112.61|109.81|112.43|109.63|112.79|109.99|112.35|109.55|0
1640761800000|2021-12-29 07:10:00|112.35|109.55|112.69|109.89|112.78|109.98|112.34|109.54|0
1640762100000|2021-12-29 07:15:00|112.78|109.98|113.27|110.47|113.32|110.52|112.69|109.89|0
1640762400000|2021-12-29 07:20:00|113.23|110.43|113.05|110.25|113.76|110.96|113.05|110.25|0
1640762700000|2021-12-29 07:25:00|113.1|110.3|113.05|110.25|113.1|110.3|112.88|110.08|0
1640763000000|2021-12-29 07:30:00|112.96|110.16|112.57|109.77|113.01|110.21|112.52|109.72|0
1640763300000|2021-12-29 07:35:00|112.61|109.81|112.96|110.16|112.96|110.16|112.52|109.72|0
1640763600000|2021-12-29 07:40:00|112.92|110.12|113.18|110.38|113.58|110.78|112.92|110.12|0
1640763900000|2021-12-29 07:45:00|113.13|110.33|113.4|110.6|113.66|110.86|113.13|110.33|0
1640764200000|2021-12-29 07:50:00|113.44|110.64|113.48|110.68|113.66|110.86|113.31|110.51|0
1640764500000|2021-12-29 07:55:00|113.57|110.77|113.66|110.86|114.01|111.21|113.39|110.59|0
1640764800000|2021-12-29 08:00:00|113.92|111.12|113.08|110.28|113.92|111.12|112.86|110.06|0
1640765100000|2021-12-29 08:05:00|112.65|110.45|112.78|110.58|113.44|111.24|112.56|110.36|0
1640765400000|2021-12-29 08:10:00|112.83|110.63|112.38|110.18|112.87|110.67|112.21|110.01|0
1640765700000|2021-12-29 08:15:00|112.3|110.1|112.29|110.09|113|110.8|112.21|110.01|0
1640766000000|2021-12-29 08:20:00|112.38|110.18|112.73|110.53|113|110.8|112.38|110.18|0
1640766300000|2021-12-29 08:25:00|112.64|110.44|112.73|110.53|113.08|110.88|112.64|110.44|0
1640766600000|2021-12-29 08:30:00|112.64|110.44|113.17|110.97|113.35|111.15|112.29|110.09|0
1640766900000|2021-12-29 08:35:00|113.26|111.06|113.3|111.1|113.34|111.14|113.08|110.88|0
1640767200000|2021-12-29 08:40:00|113.25|111.05|113.43|111.23|113.52|111.32|113.17|110.97|0
1640767500000|2021-12-29 08:45:00|113.34|111.14|113.34|111.14|113.6|111.4|113.16|110.96|0
1640767800000|2021-12-29 08:50:00|113.43|111.23|112.98|110.78|113.51|111.31|112.9|110.7|0
1640768100000|2021-12-29 08:55:00|112.9|110.7|112.98|110.78|113.34|111.14|112.89|110.69|0
1640768400000|2021-12-29 09:00:00|112.89|110.69|113.51|111.31|113.6|111.4|112.89|110.69|0
1640768700000|2021-12-29 09:05:00|113.6|111.4|112.8|110.6|113.6|111.4|112.63|110.43|0
1640769000000|2021-12-29 09:10:00|112.76|110.56|112.71|110.51|113.07|110.87|112.71|110.51|0
1640769300000|2021-12-29 09:15:00|112.63|110.43|112.62|110.42|112.71|110.51|112.54|110.34|0
1640769600000|2021-12-29 09:20:00|112.58|110.38|112.62|110.42|112.66|110.46|112.36|110.16|0
1640769900000|2021-12-29 09:25:00|112.45|110.25|113.15|110.95|113.15|110.95|112.45|110.25|0
1640770200000|2021-12-29 09:30:00|113.06|110.86|113.06|110.86|113.28|111.08|112.97|110.77|0
1640770500000|2021-12-29 09:35:00|113.15|110.95|113.14|110.94|113.23|111.03|113.06|110.86|0
1640770800000|2021-12-29 09:40:00|113.06|110.86|113.14|110.94|113.41|111.21|113.06|110.86|0
1640771100000|2021-12-29 09:45:00|113.23|111.03|113.14|110.94|113.23|111.03|113.05|110.85|0
1640771400000|2021-12-29 09:50:00|113.23|111.03|113.14|110.94|113.32|111.12|112.96|110.76|0
1640771700000|2021-12-29 09:55:00|113.18|110.98|113.31|111.11|113.31|111.11|113.05|110.85|0
1640772000000|2021-12-29 10:00:00|113.22|111.02|113.49|111.29|113.84|111.64|113.22|111.02|0
1640772300000|2021-12-29 10:05:00|113.44|111.24|113.13|110.93|113.75|111.55|113.04|110.84|0
1640772600000|2021-12-29 10:10:00|113.04|110.84|112.95|110.75|113.13|110.93|112.87|110.67|0
1640772900000|2021-12-29 10:15:00|112.91|110.71|112.86|110.66|113.13|110.93|112.69|110.49|0
1640773200000|2021-12-29 10:20:00|112.95|110.75|112.69|110.49|113.04|110.84|112.51|110.31|0
1640773500000|2021-12-29 10:25:00|112.64|110.44|112.86|110.66|112.95|110.75|112.6|110.4|0
1640773800000|2021-12-29 10:30:00|112.81|110.61|112.77|110.57|112.86|110.66|112.68|110.48|0
1640774100000|2021-12-29 10:35:00|112.72|110.52|112.59|110.39|112.77|110.57|112.51|110.31|0
1640774400000|2021-12-29 10:40:00|112.77|110.57|112.85|110.65|112.94|110.74|112.68|110.48|0
1640774700000|2021-12-29 10:45:00|113.12|110.92|112.98|110.78|113.21|111.01|112.85|110.65|0
1640775000000|2021-12-29 10:50:00|113.03|110.83|112.15|109.95|113.03|110.83|112.06|109.86|0
1640775300000|2021-12-29 10:55:00|112.19|109.99|112.67|110.47|112.76|110.56|112.19|109.99|0
1640775600000|2021-12-29 11:00:00|111.88|109.68|112.01|109.81|112.23|110.03|111.84|109.64|0
1640775900000|2021-12-29 11:05:00|111.97|109.77|111.44|109.24|111.97|109.77|111.27|109.07|0
1640776200000|2021-12-29 11:10:00|111.36|109.16|111.62|109.42|111.79|109.59|111.36|109.16|0
1640776500000|2021-12-29 11:15:00|111.66|109.46|111.18|108.98|111.66|109.46|111.09|108.89|0
1640776800000|2021-12-29 11:20:00|111.09|108.89|111.52|109.32|111.53|109.33|110.92|108.72|0
1640777100000|2021-12-29 11:25:00|111.57|109.37|110.83|108.63|111.7|109.5|110.83|108.63|0
1640777400000|2021-12-29 11:30:00|110.74|108.54|111.17|108.97|111.17|108.97|110.74|108.54|0
1640777700000|2021-12-29 11:35:00|111.08|108.88|111|108.8|111.08|108.88|110.82|108.62|0
1640778000000|2021-12-29 11:40:00|111.04|108.84|110.99|108.79|111.17|108.97|110.99|108.79|0
1640778300000|2021-12-29 11:45:00|110.91|108.71|110.91|108.71|111.08|108.88|110.82|108.62|0
1640778600000|2021-12-29 11:50:00|110.82|108.62|110.82|108.62|110.99|108.79|110.82|108.62|0
1640778900000|2021-12-29 11:55:00|110.73|108.53|111.16|108.96|111.16|108.96|110.64|108.44|0
1640779200000|2021-12-29 12:00:00|111.08|108.88|110.81|108.61|111.16|108.96|110.73|108.53|0
1640779500000|2021-12-29 12:05:00|110.73|108.53|110.12|107.92|110.81|108.61|110.03|107.83|0
1640779800000|2021-12-29 12:10:00|110.03|107.83|110.38|108.18|110.55|108.35|109.86|107.66|0
1640780100000|2021-12-29 12:15:00|110.29|108.09|110.63|108.43|110.72|108.52|110.29|108.09|0
1640780400000|2021-12-29 12:20:00|110.68|108.48|110.72|108.52|110.81|108.61|110.29|108.09|0
1640780700000|2021-12-29 12:25:00|110.63|108.43|111.06|108.86|111.07|108.87|110.63|108.43|0
1640781000000|2021-12-29 12:30:00|110.98|108.78|110.28|108.08|111.02|108.82|110.19|107.99|0
1640781300000|2021-12-29 12:35:00|110.32|108.12|110.71|108.51|110.97|108.77|110.28|108.08|0
1640781600000|2021-12-29 12:40:00|110.63|108.43|110.8|108.6|110.89|108.69|110.62|108.42|0
1640781900000|2021-12-29 12:45:00|110.71|108.51|110.45|108.25|110.71|108.51|110.19|107.99|0
1640782200000|2021-12-29 12:50:00|110.36|108.16|110.36|108.16|110.62|108.42|110.27|108.07|0
1640782500000|2021-12-29 12:55:00|110.27|108.07|109.84|107.64|110.36|108.16|109.75|107.55|0
1640782800000|2021-12-29 13:00:00|110.01|107.81|109.58|107.38|110.1|107.9|109.49|107.29|0
1640783100000|2021-12-29 13:05:00|109.75|107.55|110.01|107.81|110.1|107.9|109.66|107.46|0
1640783400000|2021-12-29 13:10:00|110.09|107.89|110.18|107.98|110.44|108.24|110.01|107.81|0
1640783700000|2021-12-29 13:15:00|110.27|108.07|110.35|108.15|110.44|108.24|110.18|107.98|0
1640784000000|2021-12-29 13:20:00|110.26|108.06|109.57|107.37|110.35|108.15|109.48|107.28|0
1640784300000|2021-12-29 13:25:00|109.66|107.46|108.41|106.21|109.83|107.63|108.15|105.95|0
1640784600000|2021-12-29 13:30:00|108.66|106.46|108.66|106.46|109.22|107.02|108.49|106.29|0
1640784900000|2021-12-29 13:35:00|108.75|106.55|107.8|105.6|108.75|106.55|107.8|105.6|0
1640785200000|2021-12-29 13:40:00|107.97|105.77|108.23|106.03|108.57|106.37|107.89|105.69|0
1640785500000|2021-12-29 13:45:00|108.06|105.86|108.66|106.46|108.74|106.54|108.06|105.86|0
1640785800000|2021-12-29 13:50:00|108.57|106.37|109.08|106.88|109.34|107.14|108.4|106.2|0
1640786100000|2021-12-29 13:55:00|109.17|106.97|109.25|107.05|109.43|107.23|108.91|106.71|0
1640786400000|2021-12-29 14:00:00|109.17|106.97|110.47|108.27|110.55|108.35|109.17|106.97|0
1640786700000|2021-12-29 14:05:00|110.42|108.22|110.64|108.44|110.81|108.61|110.03|107.83|0
1640787000000|2021-12-29 14:10:00|110.72|108.52|110.55|108.35|110.81|108.61|110.29|108.09|0
1640787300000|2021-12-29 14:15:00|110.72|108.52|110.72|108.52|110.98|108.78|110.2|108|0
1640787600000|2021-12-29 14:20:00|110.63|108.43|110.2|108|110.63|108.43|110.2|108|0
1640787900000|2021-12-29 14:25:00|110.11|107.91|109.59|107.39|110.46|108.26|109.59|107.39|0
1640788200000|2021-12-29 14:30:00|109.94|107.74|111.06|108.86|111.41|109.21|109.68|107.48|0
1640788500000|2021-12-29 14:35:00|111.15|108.95|111.59|109.39|111.94|109.74|110.67|108.47|0
1640788800000|2021-12-29 14:40:00|111.76|109.56|110.89|108.69|113.52|111.32|110.8|108.6|0
1640789100000|2021-12-29 14:45:00|110.97|108.77|111.67|109.47|111.93|109.73|110.02|107.82|0
1640789400000|2021-12-29 14:50:00|111.58|109.38|112.64|110.44|112.99|110.79|111.15|108.95|0
1640789700000|2021-12-29 14:55:00|112.55|110.35|111.58|109.38|112.63|110.43|110.88|108.68|0
1640790000000|2021-12-29 15:00:00|111.93|109.73|110.97|108.77|112.02|109.82|110.79|108.59|0
1640790300000|2021-12-29 15:05:00|110.88|108.68|111.4|109.2|111.66|109.46|110.36|108.16|0
1640790600000|2021-12-29 15:10:00|111.31|109.11|107.77|105.57|111.66|109.46|107.25|105.05|0
1640790900000|2021-12-29 15:15:00|107.68|105.48|108.11|105.91|108.62|106.42|106.06|103.86|0
1640791200000|2021-12-29 15:20:00|108.02|105.82|109.48|107.28|109.48|107.28|107.94|105.74|0
1640791500000|2021-12-29 15:25:00|109.22|107.02|108.36|106.16|109.4|107.2|108.02|105.82|0
1640791800000|2021-12-29 15:30:00|108.45|106.25|109.31|107.11|109.31|107.11|107.76|105.56|0
1640792100000|2021-12-29 15:35:00|109.13|106.93|108.87|106.67|109.22|107.02|108.36|106.16|0
1640792400000|2021-12-29 15:40:00|108.7|106.5|110.43|108.23|110.95|108.75|108.53|106.33|0
1640792700000|2021-12-29 15:45:00|110.17|107.97|110.6|108.4|111.04|108.84|110.17|107.97|0
1640793000000|2021-12-29 15:50:00|110.64|108.44|110.86|108.66|110.86|108.66|109.73|107.53|0
1640793300000|2021-12-29 15:55:00|110.77|108.57|110.34|108.14|110.86|108.66|109.99|107.79|0
1640793600000|2021-12-29 16:00:00|110.25|108.05|109.65|107.45|110.6|108.4|109.3|107.1|0
1640793900000|2021-12-29 16:05:00|109.56|107.36|111.15|108.95|112|109.8|109.56|107.36|0
1640794200000|2021-12-29 16:10:00|111.06|108.86|109.85|107.65|111.06|108.86|109.76|107.56|0
1640794500000|2021-12-29 16:15:00|109.93|107.73|110.54|108.34|110.63|108.43|109.93|107.73|0
1640794800000|2021-12-29 16:20:00|110.71|108.51|110.28|108.08|111.06|108.86|110.28|108.08|0
1640795100000|2021-12-29 16:25:00|110.19|107.99|109.32|107.12|110.36|108.16|109.15|106.95|0
1640795400000|2021-12-29 16:30:00|109.24|107.04|109.41|107.21|109.58|107.38|108.46|106.26|0
1640795700000|2021-12-29 16:35:00|109.49|107.29|109.15|106.95|109.75|107.55|108.8|106.6|0
1640796000000|2021-12-29 16:40:00|109.06|106.86|109.4|107.2|109.75|107.55|108.8|106.6|0
1640796300000|2021-12-29 16:45:00|109.49|107.29|109.83|107.63|110.01|107.81|109.06|106.86|0
1640796600000|2021-12-29 16:50:00|109.75|107.55|108.97|106.77|110.09|107.89|108.97|106.77|0
1640796900000|2021-12-29 16:55:00|108.88|106.68|108.88|106.68|109.57|107.37|108.63|106.43|0
1640797200000|2021-12-29 17:00:00|108.8|106.6|108.97|106.77|109.14|106.94|108.28|106.08|0
1640797500000|2021-12-29 17:05:00|108.88|106.68|108.45|106.25|109.23|107.03|108.28|106.08|0
1640797800000|2021-12-29 17:10:00|108.36|106.16|108.19|105.99|108.71|106.51|108.02|105.82|0
1640798100000|2021-12-29 17:15:00|108.11|105.91|108.28|106.08|108.45|106.25|107.76|105.56|0
1640798400000|2021-12-29 17:20:00|108.36|106.16|108.1|105.9|108.62|106.42|108.1|105.9|0
1640798700000|2021-12-29 17:25:00|108.02|105.82|107.76|105.56|108.19|105.99|107.59|105.39|0
1640799000000|2021-12-29 17:30:00|107.8|105.6|107.93|105.73|107.93|105.73|107.42|105.22|0
1640799300000|2021-12-29 17:35:00|108.01|105.81|109.04|106.84|109.04|106.84|108.01|105.81|0
1640799600000|2021-12-29 17:40:00|108.95|106.75|107.59|105.39|109.04|106.84|107.54|105.34|0
1640799900000|2021-12-29 17:45:00|107.54|105.34|107.5|105.3|107.59|105.39|107.07|104.87|0
1640800200000|2021-12-29 17:50:00|107.41|105.21|107.84|105.64|107.92|105.72|107.41|105.21|0
1640800500000|2021-12-29 17:55:00|107.92|105.72|108.18|105.98|108.27|106.07|107.84|105.64|0
1640800800000|2021-12-29 18:00:00|108.27|106.07|109.04|106.84|109.04|106.84|108.09|105.89|0
1640801100000|2021-12-29 18:05:00|108.95|106.75|109.3|107.1|109.34|107.14|108.87|106.67|0
1640801400000|2021-12-29 18:10:00|109.21|107.01|109.21|107.01|109.21|107.01|108.78|106.58|0
1640801700000|2021-12-29 18:15:00|109.12|106.92|109.12|106.92|109.21|107.01|108.77|106.57|0
1640802000000|2021-12-29 18:20:00|109.03|106.83|108.26|106.06|109.03|106.83|108.17|105.97|0
1640802300000|2021-12-29 18:25:00|108.34|106.14|108.17|105.97|108.51|106.31|108.08|105.88|0
1640802600000|2021-12-29 18:30:00|108.25|106.05|108.51|106.31|108.94|106.74|108.17|105.97|0
1640802900000|2021-12-29 18:35:00|108.6|106.4|107.99|105.79|108.68|106.48|107.74|105.54|0
1640803200000|2021-12-29 18:40:00|108.08|105.88|108.42|106.22|108.42|106.22|108.08|105.88|0
1640803500000|2021-12-29 18:45:00|108.51|106.31|108.5|106.3|108.68|106.48|108.25|106.05|0
1640803800000|2021-12-29 18:50:00|108.42|106.22|109.19|106.99|109.19|106.99|108.16|105.96|0
1640804100000|2021-12-29 18:55:00|109.11|106.91|109.62|107.42|109.97|107.77|108.93|106.73|0
1640804400000|2021-12-29 19:00:00|109.54|107.34|109.28|107.08|109.54|107.34|109.1|106.9|0
1640804700000|2021-12-29 19:05:00|109.36|107.16|109.45|107.25|109.53|107.33|109.27|107.07|0
1640805000000|2021-12-29 19:10:00|109.53|107.33|110.23|108.03|110.23|108.03|109.45|107.25|0
1640805300000|2021-12-29 19:15:00|110.14|107.94|110.22|108.02|110.31|108.11|109.88|107.68|0
1640805600000|2021-12-29 19:20:00|110.14|107.94|109.87|107.67|110.4|108.2|109.87|107.67|0
1640805900000|2021-12-29 19:25:00|109.79|107.59|110.13|107.93|110.31|108.11|109.79|107.59|0
1640806200000|2021-12-29 19:30:00|110.05|107.85|110.39|108.19|110.48|108.28|110.05|107.85|0
1640806500000|2021-12-29 19:35:00|110.48|108.28|110.48|108.28|110.74|108.54|110.3|108.1|0
1640806800000|2021-12-29 19:40:00|110.52|108.32|110.13|107.93|110.52|108.32|109.78|107.58|0
1640807100000|2021-12-29 19:45:00|110.21|108.01|110.21|108.01|110.21|108.01|110.04|107.84|0
1640807400000|2021-12-29 19:50:00|110.3|108.1|110.82|108.62|111|108.8|110.21|108.01|0
1640807700000|2021-12-29 19:55:00|110.73|108.53|110.99|108.79|111.08|108.88|110.73|108.53|0
1640808000000|2021-12-29 20:00:00|110.91|108.71|110.73|108.53|110.91|108.71|110.21|108.01|0
1640808300000|2021-12-29 20:05:00|110.64|108.44|111.34|109.14|111.34|109.14|110.47|108.27|0
1640808600000|2021-12-29 20:10:00|111.25|109.05|111.25|109.05|111.51|109.31|111.08|108.88|0
1640808900000|2021-12-29 20:15:00|111.16|108.96|111.86|109.66|112.04|109.84|110.99|108.79|0
1640809200000|2021-12-29 20:20:00|111.77|109.57|111.6|109.4|111.86|109.66|111.25|109.05|0
1640809500000|2021-12-29 20:25:00|111.64|109.44|112.12|109.92|112.21|110.01|111.51|109.31|0
1640809800000|2021-12-29 20:30:00|112.21|110.01|113.36|111.16|113.53|111.33|112.12|109.92|0
1640810100000|2021-12-29 20:35:00|113.44|111.24|112.82|110.62|113.62|111.42|112.65|110.45|0
1640810400000|2021-12-29 20:40:00|112.91|110.71|112.64|110.44|113.35|111.15|112.47|110.27|0
1640810700000|2021-12-29 20:45:00|112.73|110.53|113.53|111.33|113.97|111.77|112.64|110.44|0
1640811000000|2021-12-29 20:50:00|114.06|111.86|112.55|110.35|114.06|111.86|112.46|110.26|0
1640811300000|2021-12-29 20:55:00|112.46|110.26|110.45|108.25|112.46|110.26|110.45|108.25|0
1640811600000|2021-12-29 21:00:00|110.53|108.33|109.68|107.48|111.14|108.94|109.5|107.3|0
1640811900000|2021-12-29 21:05:00|109.76|107.56|109.94|107.74|110.29|108.09|109.68|107.48|0
1640812200000|2021-12-29 21:10:00|109.85|107.65|108.8|106.6|109.85|107.65|108.8|106.6|0
1640812500000|2021-12-29 21:15:00|109.19|106.39|109.54|106.74|109.54|106.74|109.15|106.35|0
1640812800000|2021-12-29 21:20:00|109.45|106.65|109.53|106.73|109.71|106.91|109.45|106.65|0
1640813100000|2021-12-29 21:25:00|109.62|106.82|109.36|106.56|109.71|106.91|109.36|106.56|0
1640813400000|2021-12-29 21:30:00|109.45|106.65|109.44|106.64|109.53|106.73|109.36|106.56|0
1640813700000|2021-12-29 21:35:00|109.36|106.56|109.44|106.64|109.62|106.82|109.36|106.56|0
1640814000000|2021-12-29 21:40:00|109.35|106.55|109.35|106.55|109.44|106.64|109.18|106.38|0
1640814300000|2021-12-29 21:45:00|109.44|106.64|109.35|106.55|109.44|106.64|109.26|106.46|0
1640814600000|2021-12-29 21:50:00|109.44|106.64|109.09|106.29|109.44|106.64|109.09|106.29|0
1640814900000|2021-12-29 21:55:00|109|106.2|109.26|106.46|109.39|106.59|109|106.2|0
1640815200000|2021-12-29 22:00:00|109.39|106.59|109.43|106.63|109.46|106.66|109.37|106.57|0
1640815500000|2021-12-29 22:05:00|109.38|106.58|109.51|106.71|109.52|106.72|109.38|106.58|0
1640815800000|2021-12-29 22:10:00|109.5|106.7|109.49|106.69|109.5|106.7|109.49|106.69|0
1640816100000|2021-12-29 22:15:00|109.47|106.67|109.52|106.72|109.52|106.72|109.47|106.67|0
1640816400000|2021-12-29 22:20:00|109.57|106.77|109.57|106.77|109.61|106.81|109.57|106.77|0
1640816700000|2021-12-29 22:25:00|109.58|106.78|109.58|106.78|109.59|106.79|109.58|106.78|0
1640817000000|2021-12-29 22:30:00|109.59|106.79|109.59|106.79|109.59|106.79|109.59|106.79|0
1640817300000|2021-12-29 22:35:00|109.57|106.77|109.45|106.65|109.6|106.8|109.43|106.63|0
1640817600000|2021-12-29 22:40:00|109.43|106.63|109.48|106.68|109.49|106.69|109.43|106.63|0
1640817900000|2021-12-29 22:45:00|109.49|106.69|109.39|106.59|109.49|106.69|109.32|106.52|0
1640818200000|2021-12-29 22:50:00|109.43|106.63|109.39|106.59|109.49|106.69|109.39|106.59|0
1640818500000|2021-12-29 22:55:00|109.44|106.64|109.39|106.59|109.44|106.64|109.39|106.59|0
1640818800000|2021-12-29 23:00:00|109.71|106.91|107.81|105.01|110.19|107.39|107.81|105.01|0
1640819100000|2021-12-29 23:05:00|107.77|104.97|108.28|105.48|108.29|105.49|107.77|104.97|0
1640819400000|2021-12-29 23:10:00|108.33|105.53|108.28|105.48|108.54|105.74|108.2|105.4|0
1640819700000|2021-12-29 23:15:00|108.32|105.52|107.85|105.05|108.45|105.65|107.85|105.05|0
1640820000000|2021-12-29 23:20:00|108.28|105.48|107.94|105.14|108.28|105.48|107.76|104.96|0
1640820300000|2021-12-29 23:25:00|108.02|105.22|107.72|104.92|108.02|105.22|107.51|104.71|0
1640820600000|2021-12-29 23:30:00|107.76|104.96|107.93|105.13|108.1|105.3|107.68|104.88|0
1640820900000|2021-12-29 23:35:00|107.85|105.05|108.27|105.47|108.36|105.56|107.8|105|0
1640821200000|2021-12-29 23:40:00|108.36|105.56|108.44|105.64|108.45|105.65|108.1|105.3|0
1640821500000|2021-12-29 23:45:00|108.4|105.6|108.36|105.56|108.79|105.99|108.27|105.47|0
1640821800000|2021-12-29 23:50:00|108.27|105.47|108.01|105.21|108.4|105.6|107.93|105.13|0
1640822100000|2021-12-29 23:55:00|108.05|105.25|108.09|105.29|108.53|105.73|108.01|105.21|0
1640822400000|2021-12-30 00:00:00|108.01|105.21|107.83|105.03|108.18|105.38|107.58|104.78|0
1640822700000|2021-12-30 00:05:00|107.75|104.95|107.75|104.95|107.83|105.03|107.58|104.78|0
1640823000000|2021-12-30 00:10:00|107.83|105.03|107.15|104.35|107.83|105.03|106.89|104.09|0
1640823300000|2021-12-30 00:15:00|107.06|104.26|107.06|104.26|107.15|104.35|106.46|103.66|0
1640823600000|2021-12-30 00:20:00|107.1|104.3|107.35|104.55|107.48|104.68|106.97|104.17|0
1640823900000|2021-12-30 00:25:00|107.4|104.6|107.31|104.51|107.57|104.77|107.14|104.34|0
1640824200000|2021-12-30 00:30:00|107.23|104.43|107.69|104.89|107.82|105.02|107.14|104.34|0
1640824500000|2021-12-30 00:35:00|107.65|104.85|107.99|105.19|107.99|105.19|107.61|104.81|0
1640824800000|2021-12-30 00:40:00|107.91|105.11|107.78|104.98|107.99|105.19|107.73|104.93|0
1640825100000|2021-12-30 00:45:00|107.82|105.02|107.99|105.19|107.99|105.19|107.56|104.76|0
1640825400000|2021-12-30 00:50:00|107.9|105.1|108.07|105.27|108.07|105.27|107.73|104.93|0
1640825700000|2021-12-30 00:55:00|107.99|105.19|108.07|105.27|108.16|105.36|107.9|105.1|0
1640826000000|2021-12-30 01:00:00|108.11|105.31|107.64|104.84|108.16|105.36|107.64|104.84|0
1640826300000|2021-12-30 01:05:00|107.73|104.93|107.81|105.01|107.98|105.18|107.64|104.84|0
1640826600000|2021-12-30 01:10:00|107.9|105.1|108.5|105.7|108.58|105.78|107.81|105.01|0
1640826900000|2021-12-30 01:15:00|108.58|105.78|109.01|106.21|109.01|106.21|108.45|105.65|0
1640827200000|2021-12-30 01:20:00|108.93|106.13|108.58|105.78|108.93|106.13|108.15|105.35|0
1640827500000|2021-12-30 01:25:00|108.67|105.87|108.66|105.86|108.84|106.04|108.58|105.78|0
1640827800000|2021-12-30 01:30:00|108.75|105.95|108.75|105.95|109.01|106.21|108.53|105.73|0
1640828100000|2021-12-30 01:35:00|108.58|105.78|109.35|106.55|109.44|106.64|108.53|105.73|0
1640828400000|2021-12-30 01:40:00|109.44|106.64|109.44|106.64|109.53|106.73|109.09|106.29|0
1640828700000|2021-12-30 01:45:00|109.52|106.72|109.44|106.64|109.61|106.81|109.26|106.46|0
1640829000000|2021-12-30 01:50:00|109.35|106.55|109.35|106.55|109.43|106.63|109.18|106.38|0
1640829300000|2021-12-30 01:55:00|109.43|106.63|109.35|106.55|109.43|106.63|109.17|106.37|0
1640829600000|2021-12-30 02:00:00|109.43|106.63|109.95|107.15|110.04|107.24|109.26|106.46|0
1640829900000|2021-12-30 02:05:00|109.86|107.06|109.69|106.89|109.86|107.06|109.69|106.89|0
1640830200000|2021-12-30 02:10:00|109.6|106.8|108.99|106.19|109.6|106.8|108.99|106.19|0
1640830500000|2021-12-30 02:15:00|109.08|106.28|109.08|106.28|109.25|106.45|108.99|106.19|0
1640830800000|2021-12-30 02:20:00|109.12|106.32|109.16|106.36|109.25|106.45|108.9|106.1|0
1640831100000|2021-12-30 02:25:00|109.25|106.45|109.12|106.32|109.25|106.45|109.07|106.27|0
1640831400000|2021-12-30 02:30:00|109.16|106.36|109.25|106.45|109.33|106.53|108.9|106.1|0
1640831700000|2021-12-30 02:35:00|109.16|106.36|109.16|106.36|109.16|106.36|108.9|106.1|0
1640832000000|2021-12-30 02:40:00|109.07|106.27|108.98|106.18|109.16|106.36|108.72|105.92|0
1640832300000|2021-12-30 02:45:00|109.07|106.27|109.15|106.35|109.24|106.44|108.98|106.18|0
1640832600000|2021-12-30 02:50:00|109.24|106.44|108.81|106.01|109.24|106.44|108.72|105.92|0
1640832900000|2021-12-30 02:55:00|108.72|105.92|108.72|105.92|108.81|106.01|108.46|105.66|0
1640833200000|2021-12-30 03:00:00|108.63|105.83|109.02|106.22|109.06|106.26|108.54|105.74|0
1640833500000|2021-12-30 03:05:00|108.97|106.17|108.89|106.09|109.06|106.26|108.8|106|0
1640833800000|2021-12-30 03:10:00|108.84|106.04|108.54|105.74|108.89|106.09|108.45|105.65|0
1640834100000|2021-12-30 03:15:00|108.63|105.83|108.62|105.82|108.71|105.91|108.45|105.65|0
1640834400000|2021-12-30 03:20:00|108.54|105.74|108.62|105.82|108.62|105.82|108.45|105.65|0
1640834700000|2021-12-30 03:25:00|108.54|105.74|108.19|105.39|108.54|105.74|108.19|105.39|0
1640835000000|2021-12-30 03:30:00|108.27|105.47|108.19|105.39|108.36|105.56|108.14|105.34|0
1640835300000|2021-12-30 03:35:00|108.27|105.47|108.27|105.47|108.27|105.47|108.19|105.39|0
1640835600000|2021-12-30 03:40:00|108.36|105.56|108.36|105.56|108.44|105.64|108.36|105.56|0
1640835900000|2021-12-30 03:45:00|108.44|105.64|108.27|105.47|108.53|105.73|108.27|105.47|0
1640836200000|2021-12-30 03:50:00|108.35|105.55|108.27|105.47|108.35|105.55|108.18|105.38|0
1640836500000|2021-12-30 03:55:00|108.35|105.55|108.18|105.38|108.35|105.55|108.18|105.38|0
1640836800000|2021-12-30 04:00:00|108.22|105.42|108.18|105.38|108.26|105.46|108.09|105.29|0
1640837100000|2021-12-30 04:05:00|108.13|105.33|108.35|105.55|108.35|105.55|108.13|105.33|0
1640837400000|2021-12-30 04:10:00|108.43|105.63|108.43|105.63|108.52|105.72|108.43|105.63|0
1640837700000|2021-12-30 04:15:00|108.47|105.67|108.69|105.89|108.77|105.97|108.43|105.63|0
1640838000000|2021-12-30 04:20:00|108.77|105.97|108.69|105.89|108.86|106.06|108.69|105.89|0
1640838300000|2021-12-30 04:25:00|108.6|105.8|108.64|105.84|108.77|105.97|108.51|105.71|0
1640838600000|2021-12-30 04:30:00|108.68|105.88|108.42|105.62|108.68|105.88|108.34|105.54|0
1640838900000|2021-12-30 04:35:00|108.51|105.71|108.34|105.54|108.51|105.71|108.34|105.54|0
1640839200000|2021-12-30 04:40:00|108.42|105.62|108.51|105.71|108.59|105.79|108.42|105.62|0
1640839500000|2021-12-30 04:45:00|108.46|105.66|108.76|105.96|108.76|105.96|108.37|105.57|0
1640839800000|2021-12-30 04:50:00|108.68|105.88|108.67|105.87|108.85|106.05|108.42|105.62|0
1640840100000|2021-12-30 04:55:00|108.59|105.79|108.85|106.05|108.93|106.13|108.59|105.79|0
1640840400000|2021-12-30 05:00:00|108.89|106.09|109.1|106.3|109.1|106.3|108.85|106.05|0
1640840700000|2021-12-30 05:05:00|109.02|106.22|108.84|106.04|109.02|106.22|108.67|105.87|0
1640841000000|2021-12-30 05:10:00|108.93|106.13|108.67|105.87|108.93|106.13|108.67|105.87|0
1640841300000|2021-12-30 05:15:00|108.75|105.95|108.75|105.95|108.93|106.13|108.67|105.87|0
1640841600000|2021-12-30 05:20:00|108.71|105.91|108.75|105.95|108.84|106.04|108.58|105.78|0
1640841900000|2021-12-30 05:25:00|108.66|105.86|108.58|105.78|108.75|105.95|108.4|105.6|0
1640842200000|2021-12-30 05:30:00|108.53|105.73|108.4|105.6|108.53|105.73|108.14|105.34|0
1640842500000|2021-12-30 05:35:00|108.31|105.51|108.4|105.6|108.57|105.77|108.14|105.34|0
1640842800000|2021-12-30 05:40:00|108.35|105.55|108.18|105.38|108.4|105.6|108.05|105.25|0
1640843100000|2021-12-30 05:45:00|108.14|105.34|108.31|105.51|108.4|105.6|108.14|105.34|0
1640843400000|2021-12-30 05:50:00|108.22|105.42|108.31|105.51|108.31|105.51|108.05|105.25|0
1640843700000|2021-12-30 05:55:00|108.22|105.42|107.7|104.9|108.31|105.51|107.62|104.82|0
1640844000000|2021-12-30 06:00:00|107.62|104.82|107.79|104.99|108.13|105.33|107.62|104.82|0
1640844300000|2021-12-30 06:05:00|107.74|104.94|108.47|105.67|108.65|105.85|107.57|104.77|0
1640844600000|2021-12-30 06:10:00|108.43|105.63|108.95|106.15|109.03|106.23|108.39|105.59|0
1640844900000|2021-12-30 06:15:00|108.9|106.1|108.73|105.93|108.9|106.1|108.56|105.76|0
1640845200000|2021-12-30 06:20:00|108.68|105.88|108.68|105.88|108.77|105.97|108.47|105.67|0
1640845500000|2021-12-30 06:25:00|108.64|105.84|108.47|105.67|108.73|105.93|108.38|105.58|0
1640845800000|2021-12-30 06:30:00|108.55|105.75|108.47|105.67|108.55|105.75|108.29|105.49|0
1640846100000|2021-12-30 06:35:00|108.42|105.62|108.64|105.84|108.72|105.92|108.38|105.58|0
1640846400000|2021-12-30 06:40:00|108.55|105.75|108.63|105.83|108.68|105.88|108.55|105.75|0
1640846700000|2021-12-30 06:45:00|108.55|105.75|108.55|105.75|108.63|105.83|108.37|105.57|0
1640847000000|2021-12-30 06:50:00|108.5|105.7|108.89|106.09|108.89|106.09|108.5|105.7|0
1640847300000|2021-12-30 06:55:00|108.98|106.18|108.89|106.09|108.98|106.18|108.72|105.92|0
1640847600000|2021-12-30 07:00:00|108.97|106.17|108.71|105.91|109.06|106.26|108.63|105.83|0
1640847900000|2021-12-30 07:05:00|108.67|105.87|108.37|105.57|108.89|106.09|108.28|105.48|0
1640848200000|2021-12-30 07:10:00|108.41|105.61|108.11|105.31|108.45|105.65|108.02|105.22|0
1640848500000|2021-12-30 07:15:00|108.19|105.39|108.28|105.48|108.32|105.52|107.93|105.13|0
1640848800000|2021-12-30 07:20:00|108.36|105.56|108.62|105.82|108.71|105.91|108.1|105.3|0
1640849100000|2021-12-30 07:25:00|108.66|105.86|109.05|106.25|109.05|106.25|108.62|105.82|0
1640849400000|2021-12-30 07:30:00|109.14|106.34|110|107.2|110.18|107.38|109.14|106.34|0
1640849700000|2021-12-30 07:35:00|109.92|107.12|109.48|106.68|110|107.2|109.39|106.59|0
1640850000000|2021-12-30 07:40:00|109.57|106.77|109.13|106.33|109.57|106.77|109.04|106.24|0
1640850300000|2021-12-30 07:45:00|109.09|106.29|108.96|106.16|109.13|106.33|108.87|106.07|0
1640850600000|2021-12-30 07:50:00|108.87|106.07|108.61|105.81|108.87|106.07|108.52|105.72|0
1640850900000|2021-12-30 07:55:00|108.69|105.89|108.87|106.07|108.95|106.15|108.52|105.72|0
1640851200000|2021-12-30 08:00:00|109.13|106.33|109.21|106.41|109.56|106.76|108.95|106.15|0
1640851500000|2021-12-30 08:05:00|108.65|106.45|109.26|107.06|109.34|107.14|108.39|106.19|0
1640851800000|2021-12-30 08:10:00|109.17|106.97|109.08|106.88|109.26|107.06|108.86|106.66|0
1640852100000|2021-12-30 08:15:00|108.99|106.79|109.34|107.14|109.51|107.31|108.99|106.79|0
1640852400000|2021-12-30 08:20:00|109.29|107.09|109.86|107.66|110.03|107.83|109.16|106.96|0
1640852700000|2021-12-30 08:25:00|110.21|108.01|110.03|107.83|110.3|108.1|109.86|107.66|0
1640853000000|2021-12-30 08:30:00|109.94|107.74|109.68|107.48|110.21|108.01|109.59|107.39|0
1640853300000|2021-12-30 08:35:00|109.59|107.39|109.2|107|109.59|107.39|109.16|106.96|0
1640853600000|2021-12-30 08:40:00|109.16|106.96|109.68|107.48|109.76|107.56|109.11|106.91|0
1640853900000|2021-12-30 08:45:00|109.76|107.56|110.2|108|110.29|108.09|109.5|107.3|0
1640854200000|2021-12-30 08:50:00|110.11|107.91|110.28|108.08|110.28|108.08|110.11|107.91|0
1640854500000|2021-12-30 08:55:00|110.37|108.17|110.28|108.08|110.46|108.26|110.11|107.91|0
1640854800000|2021-12-30 09:00:00|110.37|108.17|110.54|108.34|110.54|108.34|109.76|107.56|0
1640855100000|2021-12-30 09:05:00|110.63|108.43|110.72|108.52|110.81|108.61|110.46|108.26|0
1640855400000|2021-12-30 09:10:00|110.63|108.43|110.36|108.16|110.8|108.6|110.36|108.16|0
1640855700000|2021-12-30 09:15:00|110.45|108.25|110.8|108.6|110.89|108.69|110.45|108.25|0
1640856000000|2021-12-30 09:20:00|110.71|108.51|110.89|108.69|111.24|109.04|110.62|108.42|0
1640856300000|2021-12-30 09:25:00|110.8|108.6|111.15|108.95|111.24|109.04|110.62|108.42|0
1640856600000|2021-12-30 09:30:00|111.19|108.99|111.15|108.95|111.24|109.04|110.97|108.77|0
1640856900000|2021-12-30 09:35:00|111.23|109.03|111.67|109.47|111.76|109.56|111.06|108.86|0
1640857200000|2021-12-30 09:40:00|111.58|109.38|111.49|109.29|111.85|109.65|111.49|109.29|0
1640857500000|2021-12-30 09:45:00|111.41|109.21|110.96|108.76|111.49|109.29|110.88|108.68|0
1640857800000|2021-12-30 09:50:00|111.05|108.85|110.96|108.76|111.23|109.03|110.88|108.68|0
1640858100000|2021-12-30 09:55:00|110.88|108.68|111|108.8|111.14|108.94|110.88|108.68|0
1640858400000|2021-12-30 10:00:00|111.14|108.94|110.65|108.45|111.22|109.02|110.65|108.45|0
1640858700000|2021-12-30 10:05:00|110.61|108.41|110.26|108.06|110.78|108.58|110.26|108.06|0
1640859000000|2021-12-30 10:10:00|110.34|108.14|110.43|108.23|110.69|108.49|110.26|108.06|0
1640859300000|2021-12-30 10:15:00|110.52|108.32|110.78|108.58|110.87|108.67|110.38|108.18|0
1640859600000|2021-12-30 10:20:00|110.73|108.53|110.34|108.14|110.73|108.53|110.34|108.14|0
1640859900000|2021-12-30 10:25:00|110.29|108.09|110.34|108.14|110.43|108.23|110.07|107.87|0
1640860200000|2021-12-30 10:30:00|110.25|108.05|109.77|107.57|110.34|108.14|109.64|107.44|0
1640860500000|2021-12-30 10:35:00|109.81|107.61|110.25|108.05|110.25|108.05|109.77|107.57|0
1640860800000|2021-12-30 10:40:00|110.2|108|110.42|108.22|110.68|108.48|110.16|107.96|0
1640861100000|2021-12-30 10:45:00|110.51|108.31|110.33|108.13|110.68|108.48|110.33|108.13|0
1640861400000|2021-12-30 10:50:00|110.24|108.04|110.15|107.95|110.37|108.17|109.98|107.78|0
1640861700000|2021-12-30 10:55:00|110.11|107.91|110.54|108.34|110.68|108.48|110.06|107.86|0
1640862000000|2021-12-30 11:00:00|110.5|108.3|110.41|108.21|110.67|108.47|110.15|107.95|0
1640862300000|2021-12-30 11:05:00|110.5|108.3|110.98|108.78|110.98|108.78|110.5|108.3|0
1640862600000|2021-12-30 11:10:00|110.93|108.73|110.85|108.65|111.02|108.82|110.76|108.56|0
1640862900000|2021-12-30 11:15:00|110.8|108.6|110.49|108.29|110.93|108.73|110.41|108.21|0
1640863200000|2021-12-30 11:20:00|110.41|108.21|110.8|108.6|110.8|108.6|110.32|108.12|0
1640863500000|2021-12-30 11:25:00|110.75|108.55|110.49|108.29|110.84|108.64|110.36|108.16|0
1640863800000|2021-12-30 11:30:00|110.58|108.38|110.93|108.73|110.93|108.73|110.49|108.29|0
1640864100000|2021-12-30 11:35:00|111.01|108.81|111.63|109.43|111.72|109.52|111.01|108.81|0
1640864400000|2021-12-30 11:40:00|111.72|109.52|111.54|109.34|111.72|109.52|111.45|109.25|0
1640864700000|2021-12-30 11:45:00|111.63|109.43|112.33|110.13|112.42|110.22|111.63|109.43|0
1640865000000|2021-12-30 11:50:00|112.42|110.22|111.98|109.78|112.51|110.31|111.93|109.73|0
1640865300000|2021-12-30 11:55:00|111.97|109.77|111.41|109.21|113.14|110.94|110.72|108.52|0
1640865600000|2021-12-30 12:00:00|111.32|109.12|111.05|108.85|111.41|109.21|110.79|108.59|0
1640865900000|2021-12-30 12:05:00|110.97|108.77|111.14|108.94|111.18|108.98|110.88|108.68|0
1640866200000|2021-12-30 12:10:00|111.05|108.85|111.49|109.29|111.49|109.29|111.05|108.85|0
1640866500000|2021-12-30 12:15:00|111.58|109.38|111.31|109.11|111.58|109.38|111.22|109.02|0
1640866800000|2021-12-30 12:20:00|111.4|109.2|111.26|109.06|111.49|109.29|111.05|108.85|0
1640867100000|2021-12-30 12:25:00|111.31|109.11|111.4|109.2|111.49|109.29|111.22|109.02|0
1640867400000|2021-12-30 12:30:00|111.48|109.28|111.31|109.11|111.48|109.28|111.04|108.84|0
1640867700000|2021-12-30 12:35:00|111.35|109.15|111.44|109.24|111.48|109.28|111.31|109.11|0
1640868000000|2021-12-30 12:40:00|111.39|109.19|111.66|109.46|111.83|109.63|111.3|109.1|0
1640868300000|2021-12-30 12:45:00|111.57|109.37|111.3|109.1|111.74|109.54|111.21|109.01|0
1640868600000|2021-12-30 12:50:00|111.34|109.14|110.86|108.66|111.34|109.14|110.77|108.57|0
1640868900000|2021-12-30 12:55:00|110.77|108.57|110.51|108.31|110.86|108.66|110.42|108.22|0
1640869200000|2021-12-30 13:00:00|110.59|108.39|110.86|108.66|110.86|108.66|110.24|108.04|0
1640869500000|2021-12-30 13:05:00|110.85|108.65|110.85|108.65|111.21|109.01|110.77|108.57|0
1640869800000|2021-12-30 13:10:00|110.94|108.74|110.5|108.3|110.94|108.74|110.5|108.3|0
1640870100000|2021-12-30 13:15:00|110.59|108.39|110.32|108.12|110.59|108.39|110.28|108.08|0
1640870400000|2021-12-30 13:20:00|110.28|108.08|109.8|107.6|110.32|108.12|109.53|107.33|0
1640870700000|2021-12-30 13:25:00|109.71|107.51|110.06|107.86|110.06|107.86|109.53|107.33|0
1640871000000|2021-12-30 13:30:00|110.14|107.94|110.67|108.47|110.67|108.47|110.14|107.94|0
1640871300000|2021-12-30 13:35:00|110.71|108.51|110.93|108.73|110.93|108.73|110.58|108.38|0
1640871600000|2021-12-30 13:40:00|111.02|108.82|110.75|108.55|111.11|108.91|110.58|108.38|0
1640871900000|2021-12-30 13:45:00|110.66|108.46|110.49|108.29|110.84|108.64|110.31|108.11|0
1640872200000|2021-12-30 13:50:00|110.4|108.2|110.22|108.02|110.62|108.42|110.22|108.02|0
1640872500000|2021-12-30 13:55:00|110.26|108.06|110.4|108.2|110.57|108.37|110.13|107.93|0
1640872800000|2021-12-30 14:00:00|110.31|108.11|110.13|107.93|110.39|108.19|109.61|107.41|0
1640873100000|2021-12-30 14:05:00|110.04|107.84|110.3|108.1|110.3|108.1|110.04|107.84|0
1640873400000|2021-12-30 14:10:00|110.22|108.02|110.65|108.45|110.74|108.54|110.22|108.02|0
1640873700000|2021-12-30 14:15:00|110.57|108.37|110.48|108.28|111|108.8|110.48|108.28|0
1640874000000|2021-12-30 14:20:00|110.52|108.32|110.47|108.27|110.65|108.45|110.3|108.1|0
1640874300000|2021-12-30 14:25:00|110.3|108.1|109.95|107.75|110.3|108.1|109.51|107.31|0
1640874600000|2021-12-30 14:30:00|109.68|107.48|112.32|110.12|112.32|110.12|108.99|106.79|0
1640874900000|2021-12-30 14:35:00|112.68|110.48|112.59|110.39|113.3|111.1|112.32|110.12|0
1640875200000|2021-12-30 14:40:00|112.68|110.48|110.03|107.83|112.68|110.48|109.42|107.22|0
1640875500000|2021-12-30 14:45:00|109.85|107.65|110.99|108.79|111.43|109.23|109.55|107.35|0
1640875800000|2021-12-30 14:50:00|111.08|108.88|110.2|108|111.17|108.97|109.76|107.56|0
1640876100000|2021-12-30 14:55:00|110.29|108.09|110.81|108.61|111.08|108.88|110.02|107.82|0
1640876400000|2021-12-30 15:00:00|110.72|108.52|110.55|108.35|111.25|109.05|110.02|107.82|0
1640876700000|2021-12-30 15:05:00|110.63|108.43|112.22|110.02|112.22|110.02|110.37|108.17|0
1640877000000|2021-12-30 15:10:00|112.13|109.93|112.84|110.64|112.93|110.73|111.69|109.49|0
1640877300000|2021-12-30 15:15:00|112.93|110.73|113.38|111.18|113.47|111.27|112.49|110.29|0
1640877600000|2021-12-30 15:20:00|113.29|111.09|113.02|110.82|113.29|111.09|112.22|110.02|0
1640877900000|2021-12-30 15:25:00|113.11|110.91|112.84|110.64|113.55|111.35|112.84|110.64|0
1640878200000|2021-12-30 15:30:00|112.75|110.55|112.3|110.1|113.01|110.81|111.77|109.57|0
1640878500000|2021-12-30 15:35:00|112.39|110.19|111.5|109.3|112.57|110.37|111.33|109.13|0
1640878800000|2021-12-30 15:40:00|111.59|109.39|111.94|109.74|112.21|110.01|111.5|109.3|0
1640879100000|2021-12-30 15:45:00|112.03|109.83|111.85|109.65|112.21|110.01|111.68|109.48|0
1640879400000|2021-12-30 15:50:00|111.94|109.74|111.76|109.56|112.29|110.09|111.67|109.47|0
1640879700000|2021-12-30 15:55:00|111.67|109.47|110.7|108.5|111.76|109.56|110.53|108.33|0
1640880000000|2021-12-30 16:00:00|110.53|108.33|110.88|108.68|110.96|108.76|110.17|107.97|0
1640880300000|2021-12-30 16:05:00|110.79|108.59|110.35|108.15|110.96|108.76|110.26|108.06|0
1640880600000|2021-12-30 16:10:00|110.26|108.06|111.05|108.85|111.22|109.02|110.17|107.97|0
1640880900000|2021-12-30 16:15:00|110.96|108.76|110.61|108.41|111.22|109.02|110.61|108.41|0
1640881200000|2021-12-30 16:20:00|110.69|108.49|110.69|108.49|110.87|108.67|110.26|108.06|0
1640881500000|2021-12-30 16:25:00|110.6|108.4|111.13|108.93|111.57|109.37|110.6|108.4|0
1640881800000|2021-12-30 16:30:00|111.22|109.02|111.04|108.84|111.48|109.28|110.86|108.66|0
1640882100000|2021-12-30 16:35:00|111.13|108.93|111.39|109.19|111.39|109.19|110.86|108.66|0
1640882400000|2021-12-30 16:40:00|111.48|109.28|110.6|108.4|111.48|109.28|110.38|108.18|0
1640882700000|2021-12-30 16:45:00|110.69|108.49|110.51|108.31|110.69|108.49|110.25|108.05|0
1640883000000|2021-12-30 16:50:00|110.6|108.4|110.51|108.31|110.77|108.57|110.33|108.13|0
1640883300000|2021-12-30 16:55:00|110.42|108.22|110.94|108.74|110.94|108.74|110.42|108.22|0
1640883600000|2021-12-30 17:00:00|111.03|108.83|111.47|109.27|111.56|109.36|111.03|108.83|0
1640883900000|2021-12-30 17:05:00|111.38|109.18|110.85|108.65|111.47|109.27|110.76|108.56|0
1640884200000|2021-12-30 17:10:00|110.76|108.56|110.41|108.21|110.85|108.65|110.15|107.95|0
1640884500000|2021-12-30 17:15:00|110.32|108.12|109.71|107.51|110.41|108.21|109.62|107.42|0
1640884800000|2021-12-30 17:20:00|109.62|107.42|109.44|107.24|109.79|107.59|109.44|107.24|0
1640885100000|2021-12-30 17:25:00|109.53|107.33|110.14|107.94|110.23|108.03|109.36|107.16|0
1640885400000|2021-12-30 17:30:00|110.23|108.03|109.79|107.59|110.23|108.03|109.7|107.5|0
1640885700000|2021-12-30 17:35:00|109.7|107.5|110.14|107.94|110.23|108.03|109.7|107.5|0
1640886000000|2021-12-30 17:40:00|110.05|107.85|110.75|108.55|110.75|108.55|109.96|107.76|0
1640886300000|2021-12-30 17:45:00|110.66|108.46|110.84|108.64|111.01|108.81|110.66|108.46|0
1640886600000|2021-12-30 17:50:00|110.75|108.55|110.57|108.37|110.92|108.72|110.57|108.37|0
1640886900000|2021-12-30 17:55:00|110.66|108.46|111.19|108.99|111.19|108.99|110.66|108.46|0
1640887200000|2021-12-30 18:00:00|111.1|108.9|110.74|108.54|111.1|108.9|110.74|108.54|0
1640887500000|2021-12-30 18:05:00|110.83|108.63|111.01|108.81|111.09|108.89|110.65|108.45|0
1640887800000|2021-12-30 18:10:00|110.83|108.63|110.39|108.19|110.83|108.63|110.3|108.1|0
1640888100000|2021-12-30 18:15:00|110.3|108.1|109.95|107.75|110.48|108.28|109.86|107.66|0
1640888400000|2021-12-30 18:20:00|110.04|107.84|110.38|108.18|110.47|108.27|109.77|107.57|0
1640888700000|2021-12-30 18:25:00|110.3|108.1|110.21|108.01|110.38|108.18|110.12|107.92|0
1640889000000|2021-12-30 18:30:00|110.29|108.09|110.64|108.44|110.73|108.53|110.29|108.09|0
1640889300000|2021-12-30 18:35:00|110.56|108.36|110.47|108.27|110.64|108.44|110.2|108|0
1640889600000|2021-12-30 18:40:00|110.29|108.09|110.64|108.44|110.64|108.44|110.2|108|0
1640889900000|2021-12-30 18:45:00|110.73|108.53|110.81|108.61|111.08|108.88|110.73|108.53|0
1640890200000|2021-12-30 18:50:00|110.9|108.7|110.56|108.36|111.25|109.05|110.56|108.36|0
1640890500000|2021-12-30 18:55:00|110.47|108.27|110.21|108.01|110.56|108.36|110.03|107.83|0
1640890800000|2021-12-30 19:00:00|110.12|107.92|108.98|106.78|110.12|107.92|108.72|106.52|0
1640891100000|2021-12-30 19:05:00|108.89|106.69|109.24|107.04|109.42|107.22|108.54|106.34|0
1640891400000|2021-12-30 19:10:00|109.28|107.08|109.06|106.86|109.33|107.13|108.8|106.6|0
1640891700000|2021-12-30 19:15:00|109.15|106.95|109.41|107.21|109.59|107.39|109.06|106.86|0
1640892000000|2021-12-30 19:20:00|109.32|107.12|109.15|106.95|109.59|107.39|109.06|106.86|0
1640892300000|2021-12-30 19:25:00|109.23|107.03|109.85|107.65|109.85|107.65|109.15|106.95|0
1640892600000|2021-12-30 19:30:00|109.76|107.56|109.67|107.47|109.84|107.64|109.41|107.21|0
1640892900000|2021-12-30 19:35:00|109.58|107.38|109.93|107.73|110.02|107.82|109.58|107.38|0
1640893200000|2021-12-30 19:40:00|110.02|107.82|110.45|108.25|110.45|108.25|110.02|107.82|0
1640893500000|2021-12-30 19:45:00|110.37|108.17|108.63|106.43|110.45|108.25|108.55|106.35|0
1640893800000|2021-12-30 19:50:00|108.72|106.52|108.37|106.17|108.72|106.52|108.2|106|0
1640894100000|2021-12-30 19:55:00|108.28|106.08|108.63|106.43|108.63|106.43|108.28|106.08|0
1640894400000|2021-12-30 20:00:00|108.72|106.52|108.02|105.82|108.72|106.52|107.41|105.21|0
1640894700000|2021-12-30 20:05:00|107.93|105.73|107.41|105.21|108.1|105.9|107.41|105.21|0
1640895000000|2021-12-30 20:10:00|107.49|105.29|106.97|104.77|107.49|105.29|106.63|104.43|0
1640895300000|2021-12-30 20:15:00|106.89|104.69|107.49|105.29|107.58|105.38|106.8|104.6|0
1640895600000|2021-12-30 20:20:00|107.4|105.2|106.97|104.77|107.66|105.46|106.8|104.6|0
1640895900000|2021-12-30 20:25:00|106.88|104.68|106.71|104.51|107.4|105.2|106.62|104.42|0
1640896200000|2021-12-30 20:30:00|106.8|104.6|106.19|103.99|107.23|105.03|106.19|103.99|0
1640896500000|2021-12-30 20:35:00|106.28|104.08|106.02|103.82|106.53|104.33|105.67|103.47|0
1640896800000|2021-12-30 20:40:00|105.93|103.73|104.82|102.62|105.93|103.73|104.39|102.19|0
1640897100000|2021-12-30 20:45:00|104.73|102.53|104.13|101.93|105.24|103.04|103.29|101.09|0
1640897400000|2021-12-30 20:50:00|103.2|101|102.53|100.33|104.22|102.02|101.36|99.16|0
1640897700000|2021-12-30 20:55:00|102.7|100.5|104.17|101.97|104.17|101.97|98.73|96.53|0
1640898000000|2021-12-30 21:00:00|104.25|102.05|102.15|99.95|104.25|102.05|101.98|99.78|0
1640898300000|2021-12-30 21:05:00|101.98|99.78|103.07|100.87|103.15|100.95|101.98|99.78|0
1640898600000|2021-12-30 21:10:00|103.15|100.95|103.65|101.45|103.74|101.54|103.06|100.86|0
1640898900000|2021-12-30 21:15:00|103.53|100.73|103.7|100.9|103.87|101.07|103.28|100.48|0
1640899200000|2021-12-30 21:20:00|103.61|100.81|103.44|100.64|103.78|100.98|103.36|100.56|0
1640899500000|2021-12-30 21:25:00|103.48|100.68|103.27|100.47|103.53|100.73|103.27|100.47|0
1640899800000|2021-12-30 21:30:00|103.36|100.56|103.19|100.39|103.36|100.56|103.1|100.3|0
1640900100000|2021-12-30 21:35:00|103.27|100.47|103.27|100.47|103.61|100.81|103.27|100.47|0
1640900400000|2021-12-30 21:40:00|103.19|100.39|103.1|100.3|103.35|100.55|102.85|100.05|0
1640900700000|2021-12-30 21:45:00|103.18|100.38|102.76|99.96|103.44|100.64|102.76|99.96|0
1640901000000|2021-12-30 21:50:00|102.85|100.05|103.1|100.3|103.35|100.55|102.85|100.05|0
1640901300000|2021-12-30 21:55:00|103.05|100.25|103.14|100.34|103.35|100.55|103.01|100.21|0
1640901600000|2021-12-30 22:00:00|103.15|100.35|103.12|100.32|103.15|100.35|103.12|100.32|0
1640901900000|2021-12-30 22:05:00|103.15|100.35|103.24|100.44|103.37|100.57|103.13|100.33|0
1640902200000|2021-12-30 22:10:00|103.26|100.46|103.13|100.33|103.26|100.46|103.03|100.23|0
1640902500000|2021-12-30 22:15:00|103.18|100.38|103.09|100.29|103.27|100.47|102.97|100.17|0
1640902800000|2021-12-30 22:20:00|103.11|100.31|103.05|100.25|103.14|100.34|102.88|100.08|0
1640903100000|2021-12-30 22:25:00|102.99|100.19|102.96|100.16|103.03|100.23|102.96|100.16|0
1640903400000|2021-12-30 22:30:00|102.95|100.15|103|100.2|103.02|100.22|102.95|100.15|0
1640903700000|2021-12-30 22:35:00|102.99|100.19|102.93|100.13|102.99|100.19|102.93|100.13|0
1640904000000|2021-12-30 22:40:00|102.95|100.15|102.94|100.14|102.95|100.15|102.94|100.14|0
1640904300000|2021-12-30 22:45:00|102.93|100.13|103.08|100.28|103.08|100.28|102.93|100.13|0
1640904600000|2021-12-30 22:50:00|103.06|100.26|103.08|100.28|103.08|100.28|103.06|100.26|0
1640904900000|2021-12-30 22:55:00|103.07|100.27|103.09|100.29|103.13|100.33|103|100.2|0
1640905200000|2021-12-30 23:00:00|103.62|100.82|103.91|101.11|104.25|101.45|103.62|100.82|0
1640905500000|2021-12-30 23:05:00|103.87|101.07|103.87|101.07|104.25|101.45|103.74|100.94|0
1640905800000|2021-12-30 23:10:00|103.91|101.11|103.82|101.02|103.99|101.19|103.82|101.02|0
1640906100000|2021-12-30 23:15:00|103.91|101.11|103.91|101.11|104.25|101.45|103.66|100.86|0
1640906400000|2021-12-30 23:20:00|103.95|101.15|103.82|101.02|103.95|101.15|103.57|100.77|0
1640906700000|2021-12-30 23:25:00|103.74|100.94|103.73|100.93|103.74|100.94|103.48|100.68|0
1640907000000|2021-12-30 23:30:00|103.65|100.85|103.4|100.6|103.73|100.93|102.98|100.18|0
1640907300000|2021-12-30 23:35:00|103.31|100.51|103.39|100.59|103.4|100.6|103.06|100.26|0
1640907600000|2021-12-30 23:40:00|103.48|100.68|103.43|100.63|103.48|100.68|103.39|100.59|0
1640907900000|2021-12-30 23:45:00|103.39|100.59|103.22|100.42|103.39|100.59|103.14|100.34|0
1640908200000|2021-12-30 23:50:00|103.14|100.34|103.05|100.25|103.22|100.42|102.8|100|0
1640908500000|2021-12-30 23:55:00|103.14|100.34|103.39|100.59|103.47|100.67|103.05|100.25|0
1640908800000|2021-12-31 00:00:00|103.43|100.63|103.3|100.5|103.56|100.76|103.22|100.42|0
1640909100000|2021-12-31 00:05:00|103.22|100.42|102.75|99.95|103.3|100.5|102.71|99.91|0
1640909400000|2021-12-31 00:10:00|102.71|99.91|102.75|99.95|103.05|100.25|102.71|99.91|0
1640909700000|2021-12-31 00:15:00|102.71|99.91|101.29|98.49|102.88|100.08|101.13|98.33|0
1640910000000|2021-12-31 00:20:00|101.38|98.58|99.56|96.76|101.38|98.58|99.48|96.68|0
1640910300000|2021-12-31 00:25:00|99.48|96.68|97.28|94.48|99.72|96.92|96.16|93.36|0
1640910600000|2021-12-31 00:30:00|97.36|94.56|96.72|93.92|97.45|94.65|96.64|93.84|0
1640910900000|2021-12-31 00:35:00|96.8|94|97.52|94.72|97.68|94.88|96.8|94|0
1640911200000|2021-12-31 00:40:00|97.56|94.76|97.12|94.32|97.56|94.76|97.04|94.24|0
1640911500000|2021-12-31 00:45:00|97.16|94.36|97.28|94.48|97.52|94.72|97.16|94.36|0
1640911800000|2021-12-31 00:50:00|97.32|94.52|97.76|94.96|97.84|95.04|97.28|94.48|0
1640912100000|2021-12-31 00:55:00|97.8|95|97.43|94.63|97.84|95.04|97.11|94.31|0
1640912400000|2021-12-31 01:00:00|97.76|94.96|98.4|95.6|98.44|95.64|97.68|94.88|0
1640912700000|2021-12-31 01:05:00|98.44|95.64|98.08|95.28|98.57|95.77|98|95.2|0
1640913000000|2021-12-31 01:10:00|98.12|95.32|98|95.2|98.24|95.44|97.75|94.95|0
1640913300000|2021-12-31 01:15:00|97.87|95.07|99.71|96.91|100.2|97.4|97.87|95.07|0
1640913600000|2021-12-31 01:20:00|99.83|97.03|100.9|98.1|101.35|98.55|99.54|96.74|0
1640913900000|2021-12-31 01:25:00|100.86|98.06|101.27|98.47|101.27|98.47|100.86|98.06|0
1640914200000|2021-12-31 01:30:00|101.35|98.55|100.4|97.6|101.52|98.72|100.31|97.51|0
1640914500000|2021-12-31 01:35:00|100.36|97.56|101.02|98.22|101.02|98.22|100.27|97.47|0
1640914800000|2021-12-31 01:40:00|100.93|98.13|101.59|98.79|101.59|98.79|100.6|97.8|0
1640915100000|2021-12-31 01:45:00|101.68|98.88|101.51|98.71|101.68|98.88|101.22|98.42|0
1640915400000|2021-12-31 01:50:00|101.59|98.79|101.42|98.62|102.09|99.29|101.09|98.29|0
1640915700000|2021-12-31 01:55:00|101.34|98.54|102.17|99.37|102.17|99.37|101.34|98.54|0
1640916000000|2021-12-31 02:00:00|102|99.2|101.67|98.87|102.17|99.37|101.42|98.62|0
1640916300000|2021-12-31 02:05:00|101.75|98.95|101.83|99.03|102|99.2|101.59|98.79|0
1640916600000|2021-12-31 02:10:00|101.87|99.07|101.17|98.37|101.87|99.07|101.17|98.37|0
1640916900000|2021-12-31 02:15:00|101.25|98.45|101.5|98.7|101.54|98.74|101.09|98.29|0
1640917200000|2021-12-31 02:20:00|101.33|98.53|100.59|97.79|101.42|98.62|100.34|97.54|0
1640917500000|2021-12-31 02:25:00|100.63|97.83|100.67|97.87|100.83|98.03|100.42|97.62|0
1640917800000|2021-12-31 02:30:00|100.58|97.78|100.01|97.21|100.58|97.78|99.76|96.96|0
1640918100000|2021-12-31 02:35:00|100.09|97.29|99.84|97.04|100.09|97.29|99.68|96.88|0
1640918400000|2021-12-31 02:40:00|99.76|96.96|99.76|96.96|99.84|97.04|99.43|96.63|0
1640918700000|2021-12-31 02:45:00|99.84|97.04|100.17|97.37|100.25|97.45|99.76|96.96|0
1640919000000|2021-12-31 02:50:00|100.21|97.41|100.25|97.45|100.33|97.53|100.08|97.28|0
1640919300000|2021-12-31 02:55:00|100.33|97.53|100.16|97.36|100.33|97.53|99.67|96.87|0
1640919600000|2021-12-31 03:00:00|100.08|97.28|100.2|97.4|100.24|97.44|99.67|96.87|0
1640919900000|2021-12-31 03:05:00|100.16|97.36|99.83|97.03|100.2|97.4|99.71|96.91|0
1640920200000|2021-12-31 03:10:00|99.75|96.95|98.76|95.96|99.75|96.95|98.36|95.56|0
1640920500000|2021-12-31 03:15:00|98.72|95.92|99.17|96.37|99.17|96.37|98.52|95.72|0
1640920800000|2021-12-31 03:20:00|99.09|96.29|98.6|95.8|99.17|96.37|98.52|95.72|0
1640921100000|2021-12-31 03:25:00|98.64|95.84|98.76|95.96|98.76|95.96|98.31|95.51|0
1640921400000|2021-12-31 03:30:00|98.84|96.04|98.96|96.16|99.25|96.45|98.6|95.8|0
1640921700000|2021-12-31 03:35:00|99|96.2|98.92|96.12|99.12|96.32|98.59|95.79|0
1640922000000|2021-12-31 03:40:00|98.84|96.04|98.67|95.87|98.92|96.12|98.59|95.79|0
1640922300000|2021-12-31 03:45:00|98.71|95.91|98.83|96.03|99|96.2|98.67|95.87|0
1640922600000|2021-12-31 03:50:00|98.79|95.99|99.08|96.28|99.32|96.52|98.75|95.95|0
1640922900000|2021-12-31 03:55:00|99.12|96.32|99.11|96.31|99.16|96.36|98.99|96.19|0
1640923200000|2021-12-31 04:00:00|99.16|96.36|99.69|96.89|99.81|97.01|99.11|96.31|0
1640923500000|2021-12-31 04:05:00|99.65|96.85|99.64|96.84|99.85|97.05|99.64|96.84|0
1640923800000|2021-12-31 04:10:00|99.56|96.76|99.64|96.84|99.81|97.01|99.48|96.68|0
1640924100000|2021-12-31 04:15:00|99.56|96.76|99.56|96.76|99.56|96.76|99.48|96.68|0
1640924400000|2021-12-31 04:20:00|99.64|96.84|99.56|96.76|99.64|96.84|99.48|96.68|0
1640924700000|2021-12-31 04:25:00|99.6|96.8|99.39|96.59|99.64|96.84|99.39|96.59|0
1640925000000|2021-12-31 04:30:00|99.35|96.55|99.67|96.87|99.72|96.92|99.35|96.55|0
1640925300000|2021-12-31 04:35:00|99.72|96.92|99.8|97|99.8|97|99.55|96.75|0
1640925600000|2021-12-31 04:40:00|99.88|97.08|99.8|97|99.88|97.08|99.63|96.83|0
1640925900000|2021-12-31 04:45:00|99.88|97.08|99.88|97.08|99.96|97.16|99.79|96.99|0
1640926200000|2021-12-31 04:50:00|99.96|97.16|99.87|97.07|100.04|97.24|99.79|96.99|0
1640926500000|2021-12-31 04:55:00|99.96|97.16|100.04|97.24|100.12|97.32|99.91|97.11|0
1640926800000|2021-12-31 05:00:00|99.99|97.19|99.79|96.99|100.04|97.24|99.62|96.82|0
1640927100000|2021-12-31 05:05:00|99.75|96.95|99.62|96.82|99.79|96.99|99.46|96.66|0
1640927400000|2021-12-31 05:10:00|99.7|96.9|100.03|97.23|100.03|97.23|99.7|96.9|0
1640927700000|2021-12-31 05:15:00|100.11|97.31|100.03|97.23|100.2|97.4|100.03|97.23|0
1640928000000|2021-12-31 05:20:00|99.99|97.19|99.86|97.06|100.03|97.23|99.86|97.06|0
1640928300000|2021-12-31 05:25:00|99.78|96.98|99.78|96.98|99.86|97.06|99.62|96.82|0
1640928600000|2021-12-31 05:30:00|99.86|97.06|101.1|98.3|101.35|98.55|99.86|97.06|0
1640928900000|2021-12-31 05:35:00|101.01|98.21|100.6|97.8|101.01|98.21|100.52|97.72|0
1640929200000|2021-12-31 05:40:00|100.52|97.72|100.51|97.71|100.6|97.8|100.43|97.63|0
1640929500000|2021-12-31 05:45:00|100.43|97.63|100.68|97.88|100.68|97.88|100.35|97.55|0
1640929800000|2021-12-31 05:50:00|100.63|97.83|101.01|98.21|101.01|98.21|100.63|97.83|0
1640930100000|2021-12-31 05:55:00|101.05|98.25|101|98.2|101.17|98.37|101|98.2|0
1640930400000|2021-12-31 06:00:00|101.09|98.29|101|98.2|101.42|98.62|100.8|98|0
1640930700000|2021-12-31 06:05:00|101.09|98.29|101.21|98.41|101.58|98.78|101.09|98.29|0
1640931000000|2021-12-31 06:10:00|101.25|98.45|101|98.2|101.25|98.45|100.92|98.12|0
1640931300000|2021-12-31 06:15:00|100.96|98.16|101.16|98.36|101.16|98.36|100.92|98.12|0
1640931600000|2021-12-31 06:20:00|101.25|98.45|100.7|97.9|101.29|98.49|100.46|97.66|0
1640931900000|2021-12-31 06:25:00|100.75|97.95|100.66|97.86|100.83|98.03|100.62|97.82|0
1640932200000|2021-12-31 06:30:00|100.75|97.95|100.5|97.7|100.75|97.95|100.5|97.7|0
1640932500000|2021-12-31 06:35:00|100.58|97.78|100.49|97.69|100.58|97.78|100.29|97.49|0
1640932800000|2021-12-31 06:40:00|100.58|97.78|100.66|97.86|100.74|97.94|100.58|97.78|0
1640933100000|2021-12-31 06:45:00|100.62|97.82|100.53|97.73|100.66|97.86|100.49|97.69|0
1640933400000|2021-12-31 06:50:00|100.57|97.77|100.53|97.73|100.57|97.77|100.45|97.65|0
1640933700000|2021-12-31 06:55:00|100.49|97.69|100.44|97.64|100.65|97.85|100.32|97.52|0
1640934000000|2021-12-31 07:00:00|100.49|97.69|100.9|98.1|100.98|98.18|100.44|97.64|0
1640934300000|2021-12-31 07:05:00|100.98|98.18|101.15|98.35|101.15|98.35|100.98|98.18|0
1640934600000|2021-12-31 07:10:00|101.18|98.38|101.39|98.59|101.39|98.59|101.14|98.34|0
1640934900000|2021-12-31 07:15:00|101.48|98.68|101.43|98.63|101.56|98.76|101.14|98.34|0
1640935200000|2021-12-31 07:20:00|101.39|98.59|101.22|98.42|101.47|98.67|101.22|98.42|0
1640935500000|2021-12-31 07:25:00|101.18|98.38|101.22|98.42|101.22|98.42|101.1|98.3|0
1640935800000|2021-12-31 07:30:00|101.14|98.34|101.22|98.42|101.3|98.5|101.09|98.29|0
1640936100000|2021-12-31 07:35:00|101.14|98.34|101.38|98.58|101.47|98.67|101.05|98.25|0
1640936400000|2021-12-31 07:40:00|101.34|98.54|101.46|98.66|101.47|98.67|101.3|98.5|0
1640936700000|2021-12-31 07:45:00|101.38|98.58|101.05|98.25|101.55|98.75|100.97|98.17|0
1640937000000|2021-12-31 07:50:00|101.13|98.33|100.72|97.92|101.3|98.5|100.63|97.83|0
1640937300000|2021-12-31 07:55:00|100.8|98|101.13|98.33|101.13|98.33|100.63|97.83|0
1640937600000|2021-12-31 08:00:00|101.21|98.41|101.62|98.82|101.79|98.99|101.13|98.33|0
1640937900000|2021-12-31 08:05:00|101.32|99.12|101.49|99.29|101.49|99.29|100.91|98.71|0
1640938200000|2021-12-31 08:10:00|101.65|99.45|102.15|99.95|102.24|100.04|101.65|99.45|0
1640938500000|2021-12-31 08:15:00|102.07|99.87|101.4|99.2|102.32|100.12|101.32|99.12|0
1640938800000|2021-12-31 08:20:00|101.48|99.28|101.4|99.2|101.65|99.45|101.32|99.12|0
1640939100000|2021-12-31 08:25:00|101.48|99.28|101.56|99.36|101.73|99.53|101.4|99.2|0
1640939400000|2021-12-31 08:30:00|101.52|99.32|102.15|99.95|102.15|99.95|101.52|99.32|0
1640939700000|2021-12-31 08:35:00|102.06|99.86|101.73|99.53|102.06|99.86|101.64|99.44|0
1640940000000|2021-12-31 08:40:00|101.64|99.44|101.98|99.78|102.06|99.86|101.48|99.28|0
1640940300000|2021-12-31 08:45:00|102.02|99.82|101.72|99.52|102.31|100.11|101.72|99.52|0
1640940600000|2021-12-31 08:50:00|101.81|99.61|101.64|99.44|101.81|99.61|101.64|99.44|0
1640940900000|2021-12-31 08:55:00|101.59|99.39|101.47|99.27|101.64|99.44|101.26|99.06|0
1640941200000|2021-12-31 09:00:00|101.39|99.19|101.38|99.18|101.47|99.27|101.22|99.02|0
1640941500000|2021-12-31 09:05:00|101.42|99.22|102.05|99.85|102.05|99.85|101.3|99.1|0
1640941800000|2021-12-31 09:10:00|101.97|99.77|101.88|99.68|102.05|99.85|101.88|99.68|0
1640942100000|2021-12-31 09:15:00|101.92|99.72|100.63|98.43|101.96|99.76|100.63|98.43|0
1640942400000|2021-12-31 09:20:00|100.59|98.39|100.47|98.27|100.8|98.6|100.22|98.02|0
1640942700000|2021-12-31 09:25:00|100.38|98.18|100.71|98.51|100.8|98.6|100.38|98.18|0
1640943000000|2021-12-31 09:30:00|100.63|98.43|100.71|98.51|100.88|98.68|100.63|98.43|0
1640943300000|2021-12-31 09:35:00|100.75|98.55|101.04|98.84|101.04|98.84|100.75|98.55|0
1640943600000|2021-12-31 09:40:00|101.12|98.92|101.16|98.96|101.29|99.09|101.04|98.84|0
1640943900000|2021-12-31 09:45:00|101.2|99|101.04|98.84|101.29|99.09|101.04|98.84|0
1640944200000|2021-12-31 09:50:00|101.12|98.92|101.2|99|101.37|99.17|101.12|98.92|0
1640944500000|2021-12-31 09:55:00|101.28|99.08|101.36|99.16|101.37|99.17|101.2|99|0
1640944800000|2021-12-31 10:00:00|101.45|99.25|101.03|98.83|101.45|99.25|101.03|98.83|0
1640945100000|2021-12-31 10:05:00|100.95|98.75|100.86|98.66|101.11|98.91|100.78|98.58|0
1640945400000|2021-12-31 10:10:00|100.95|98.75|100.86|98.66|100.95|98.75|100.78|98.58|0
1640945700000|2021-12-31 10:15:00|100.9|98.7|100.86|98.66|100.94|98.74|100.82|98.62|0
1640946000000|2021-12-31 10:20:00|100.82|98.62|100.69|98.49|100.86|98.66|100.61|98.41|0
1640946300000|2021-12-31 10:25:00|100.73|98.53|101.02|98.82|101.02|98.82|100.69|98.49|0
1640946600000|2021-12-31 10:30:00|101.1|98.9|101.1|98.9|101.27|99.07|101.02|98.82|0
1640946900000|2021-12-31 10:35:00|101.02|98.82|100.77|98.57|101.1|98.9|100.77|98.57|0
1640947200000|2021-12-31 10:40:00|100.69|98.49|100.27|98.07|100.69|98.49|99.94|97.74|0
1640947500000|2021-12-31 10:45:00|100.35|98.15|100.02|97.82|100.44|98.24|99.94|97.74|0
1640947800000|2021-12-31 10:50:00|100.1|97.9|100.1|97.9|100.19|97.99|99.86|97.66|0
1640948100000|2021-12-31 10:55:00|100.19|97.99|100.1|97.9|100.35|98.15|100.1|97.9|0
1640948400000|2021-12-31 11:00:00|100.27|98.07|99.85|97.65|100.31|98.11|99.85|97.65|0
1640948700000|2021-12-31 11:05:00|99.52|97.32|98.95|96.75|99.61|97.41|98.87|96.67|0
1640949000000|2021-12-31 11:10:00|98.91|96.71|99.36|97.16|99.36|97.16|98.87|96.67|0
1640949300000|2021-12-31 11:15:00|99.39|97.19|99.52|97.32|99.68|97.48|99.36|97.16|0
1640949600000|2021-12-31 11:20:00|99.6|97.4|99.68|97.48|100.93|98.73|99.52|97.32|0
1640949900000|2021-12-31 11:25:00|99.64|97.44|99.93|97.73|100.09|97.89|99.52|97.32|0
1640950200000|2021-12-31 11:30:00|99.84|97.64|99.51|97.31|99.84|97.64|99.47|97.27|0
1640950500000|2021-12-31 11:35:00|99.43|97.23|99.51|97.31|99.59|97.39|99.43|97.23|0
1640950800000|2021-12-31 11:40:00|99.59|97.39|99.51|97.31|99.88|97.68|99.47|97.27|0
1640951100000|2021-12-31 11:45:00|99.59|97.39|99.43|97.23|99.59|97.39|99.34|97.14|0
1640951400000|2021-12-31 11:50:00|99.42|97.22|99.01|96.81|99.51|97.31|98.69|96.49|0
1640951700000|2021-12-31 11:55:00|99.1|96.9|98.6|96.4|99.18|96.98|98.2|96|0
1640952000000|2021-12-31 12:00:00|98.68|96.48|97.95|95.75|98.68|96.48|97.95|95.75|0
1640952300000|2021-12-31 12:05:00|97.79|95.59|98.62|96.42|99.19|96.99|97.79|95.59|0
1640952600000|2021-12-31 12:10:00|98.7|96.5|99.85|97.65|101.61|99.41|98.12|95.92|0
1640952900000|2021-12-31 12:15:00|100.02|97.82|100.43|98.23|100.51|98.31|99.93|97.73|0
1640953200000|2021-12-31 12:20:00|100.34|98.14|101|98.8|101|98.8|100.26|98.06|0
1640953500000|2021-12-31 12:25:00|101.08|98.88|101.41|99.21|101.41|99.21|100.83|98.63|0
1640953800000|2021-12-31 12:30:00|101.45|99.25|101.49|99.29|101.66|99.46|101.28|99.08|0
1640954100000|2021-12-31 12:35:00|101.41|99.21|100.47|98.27|101.45|99.25|100.16|97.96|0
1640954400000|2021-12-31 12:40:00|100.43|98.23|101.46|99.26|101.55|99.35|100.43|98.23|0
1640954700000|2021-12-31 12:45:00|101.38|99.18|101.38|99.18|101.63|99.43|101.3|99.1|0
1640955000000|2021-12-31 12:50:00|101.42|99.22|101.63|99.43|101.63|99.43|101.29|99.09|0
1640955300000|2021-12-31 12:55:00|101.54|99.34|101.37|99.17|101.79|99.59|101.29|99.09|0
1640955600000|2021-12-31 13:00:00|101.46|99.26|101.12|98.92|101.46|99.26|100.88|98.68|0
1640955900000|2021-12-31 13:05:00|101.04|98.84|101.04|98.84|101.29|99.09|100.79|98.59|0
1640956200000|2021-12-31 13:10:00|101.12|98.92|100.96|98.76|101.45|99.25|100.96|98.76|0
1640956500000|2021-12-31 13:15:00|100.99|98.79|101.2|99|101.37|99.17|100.87|98.67|0
1640956800000|2021-12-31 13:20:00|101.28|99.08|101.2|99|101.28|99.08|100.95|98.75|0
1640957100000|2021-12-31 13:25:00|101.24|99.04|101.28|99.08|101.37|99.17|101.2|99|0
1640957400000|2021-12-31 13:30:00|101.24|99.04|101.2|99|101.36|99.16|101.11|98.91|0
1640957700000|2021-12-31 13:35:00|101.11|98.91|101.78|99.58|102.19|99.99|100.95|98.75|0
1640958000000|2021-12-31 13:40:00|101.82|99.62|101.94|99.74|102.02|99.82|101.53|99.33|0
1640958300000|2021-12-31 13:45:00|101.86|99.66|101.52|99.32|101.94|99.74|101.36|99.16|0
1640958600000|2021-12-31 13:50:00|101.36|99.16|101.85|99.65|101.94|99.74|100.94|98.74|0
1640958900000|2021-12-31 13:55:00|101.77|99.57|101.27|99.07|101.94|99.74|101.23|99.03|0
1640959200000|2021-12-31 14:00:00|101.35|99.15|101.52|99.32|101.85|99.65|101.19|98.99|0
1640959500000|2021-12-31 14:05:00|101.6|99.4|101.85|99.65|102.02|99.82|101.6|99.4|0
1640959800000|2021-12-31 14:10:00|101.93|99.73|101.6|99.4|101.93|99.73|101.51|99.31|0
1640960100000|2021-12-31 14:15:00|101.68|99.48|101.18|98.98|101.85|99.65|100.93|98.73|0
1640960400000|2021-12-31 14:20:00|101.35|99.15|101.26|99.06|101.59|99.39|101.1|98.9|0
1640960700000|2021-12-31 14:25:00|101.18|98.98|101.01|98.81|101.34|99.14|101.01|98.81|0
1640961000000|2021-12-31 14:30:00|101.09|98.89|103.47|101.27|104.73|102.53|100.85|98.65|0
1640961300000|2021-12-31 14:35:00|103.38|101.18|103.3|101.1|103.72|101.52|102.62|100.42|0
1640961600000|2021-12-31 14:40:00|103.38|101.18|101.03|98.83|103.97|101.77|101.03|98.83|0
1640961900000|2021-12-31 14:45:00|101.2|99|100.45|98.25|101.95|99.75|99.79|97.59|0
1640962200000|2021-12-31 14:50:00|100.37|98.17|101.69|99.49|101.78|99.58|100.12|97.92|0
1640962500000|2021-12-31 14:55:00|101.78|99.58|100.2|98|102.53|100.33|99.29|97.09|0
1640962800000|2021-12-31 15:00:00|100.03|97.83|99.37|97.17|100.57|98.37|97.41|95.21|0
1640963100000|2021-12-31 15:05:00|99.29|97.09|99.52|97.32|101.44|99.24|99.12|96.92|0
1640963400000|2021-12-31 15:10:00|99.6|97.4|100.19|97.99|100.19|97.99|98.69|96.49|0
1640963700000|2021-12-31 15:15:00|100.11|97.91|101.6|99.4|101.94|99.74|99.94|97.74|0
1640964000000|2021-12-31 15:20:00|101.35|99.15|100.02|97.82|101.35|99.15|99.86|97.66|0
1640964300000|2021-12-31 15:25:00|99.94|97.74|101.01|98.81|101.27|99.07|99.77|97.57|0
1640964600000|2021-12-31 15:30:00|101.18|98.98|97.95|95.75|101.18|98.98|97.87|95.67|0
1640964900000|2021-12-31 15:35:00|97.87|95.67|97.95|95.75|98.68|96.48|97.29|95.09|0
1640965200000|2021-12-31 15:40:00|97.82|95.62|99.69|97.49|99.69|97.49|96.55|94.35|0
1640965500000|2021-12-31 15:45:00|99.86|97.66|99.45|97.25|100.02|97.82|99.04|96.84|0
1640965800000|2021-12-31 15:50:00|99.53|97.33|100.35|98.15|100.52|98.32|98.63|96.43|0
1640966100000|2021-12-31 15:55:00|100.27|98.07|100.76|98.56|100.93|98.73|100.18|97.98|0
1640966400000|2021-12-31 16:00:00|100.84|98.64|100.1|97.9|101.34|99.14|99.52|97.32|0
1640966700000|2021-12-31 16:05:00|100.02|97.82|99.93|97.73|100.18|97.98|99.36|97.16|0
1640967000000|2021-12-31 16:10:00|99.85|97.65|100.18|97.98|101.05|98.85|99.6|97.4|0
1640967300000|2021-12-31 16:15:00|100.09|97.89|100.92|98.72|101.25|99.05|99.93|97.73|0
1640967600000|2021-12-31 16:20:00|100.84|98.64|101|98.8|101.25|99.05|100.84|98.64|0
1640967900000|2021-12-31 16:25:00|100.92|98.72|101.08|98.88|101.25|99.05|100.92|98.72|0
1640968200000|2021-12-31 16:30:00|101|98.8|100.5|98.3|101.25|99.05|100.34|98.14|0
1640968500000|2021-12-31 16:35:00|100.58|98.38|100.33|98.13|100.58|98.38|99.92|97.72|0
1640968800000|2021-12-31 16:40:00|100.42|98.22|100.75|98.55|100.83|98.63|100.25|98.05|0
1640969100000|2021-12-31 16:45:00|100.83|98.63|100.5|98.3|101.08|98.88|100.25|98.05|0
1640969400000|2021-12-31 16:50:00|100.41|98.21|99.75|97.55|100.41|98.21|99.09|96.89|0
1640969700000|2021-12-31 16:55:00|99.67|97.47|99.17|96.97|100.16|97.96|99.09|96.89|0
1640970000000|2021-12-31 17:00:00|99.26|97.06|99.91|97.71|100.08|97.88|98.44|96.24|0
1640970300000|2021-12-31 17:05:00|99.83|97.63|99.66|97.46|100.24|98.04|99.66|97.46|0
1640970600000|2021-12-31 17:10:00|99.75|97.55|99.33|97.13|99.99|97.79|99|96.8|0
1640970900000|2021-12-31 17:15:00|99.25|97.05|98.27|96.07|99.25|97.05|98.02|95.82|0
1640971200000|2021-12-31 17:20:00|98.19|95.99|98.92|96.72|99.08|96.88|98.02|95.82|0
1640971500000|2021-12-31 17:25:00|98.84|96.64|98.67|96.47|99.41|97.21|98.67|96.47|0
1640971800000|2021-12-31 17:30:00|98.75|96.55|98.59|96.39|98.92|96.72|98.43|96.23|0
1640972100000|2021-12-31 17:35:00|98.67|96.47|100.31|98.11|100.31|98.11|98.59|96.39|0
1640972400000|2021-12-31 17:40:00|100.23|98.03|100.31|98.11|100.48|98.28|100.23|98.03|0
1640972700000|2021-12-31 17:45:00|100.39|98.19|99.73|97.53|100.39|98.19|99.65|97.45|0
1640973000000|2021-12-31 17:50:00|99.81|97.61|100.39|98.19|100.47|98.27|99.81|97.61|0
1640973300000|2021-12-31 17:55:00|100.31|98.11|101.23|99.03|102.49|100.29|100.31|98.11|0
1640973600000|2021-12-31 18:00:00|101.4|99.2|101.48|99.28|101.65|99.45|100.98|98.78|0
1640973900000|2021-12-31 18:05:00|101.57|99.37|101.48|99.28|101.98|99.78|101.31|99.11|0
1640974200000|2021-12-31 18:10:00|101.4|99.2|101.4|99.2|101.73|99.53|101.31|99.11|0
1640974500000|2021-12-31 18:15:00|101.31|99.11|101.14|98.94|101.65|99.45|100.98|98.78|0
1640974800000|2021-12-31 18:20:00|101.06|98.86|101.39|99.19|101.81|99.61|100.98|98.78|0
1640975100000|2021-12-31 18:25:00|101.31|99.11|101.81|99.61|101.89|99.69|101.23|99.03|0
1640975400000|2021-12-31 18:30:00|101.89|99.69|102.23|100.03|102.39|100.19|101.06|98.86|0
1640975700000|2021-12-31 18:35:00|102.14|99.94|101.47|99.27|102.39|100.19|101.47|99.27|0
1640976000000|2021-12-31 18:40:00|101.55|99.35|100.72|98.52|101.55|99.35|100.72|98.52|0
1640976300000|2021-12-31 18:45:00|100.64|98.44|100.8|98.6|100.97|98.77|100.47|98.27|0
1640976600000|2021-12-31 18:50:00|100.72|98.52|101.21|99.01|101.21|99.01|100.55|98.35|0
1640976900000|2021-12-31 18:55:00|101.13|98.93|101.88|99.68|101.88|99.68|101.13|98.93|0
1640977200000|2021-12-31 19:00:00|101.97|99.77|102.22|100.02|102.47|100.27|101.63|99.43|0
1640977500000|2021-12-31 19:05:00|102.3|100.1|100.95|98.75|102.47|100.27|100.91|98.71|0
1640977800000|2021-12-31 19:10:00|100.87|98.67|100.53|98.33|101.12|98.92|100.37|98.17|0
1640978100000|2021-12-31 19:15:00|100.45|98.25|99.54|97.34|100.53|98.33|99.37|97.17|0
1640978400000|2021-12-31 19:20:00|99.45|97.25|99.29|97.09|99.87|97.67|99.2|97|0
1640978700000|2021-12-31 19:25:00|99.37|97.17|99.86|97.66|100.11|97.91|99.2|97|0
1640979000000|2021-12-31 19:30:00|99.95|97.75|100.19|97.99|100.69|98.49|99.95|97.75|0
1640979300000|2021-12-31 19:35:00|100.11|97.91|100.52|98.32|100.52|98.32|99.86|97.66|0
1640979600000|2021-12-31 19:40:00|100.44|98.24|100.36|98.16|100.69|98.49|100.19|97.99|0
1640979900000|2021-12-31 19:45:00|100.27|98.07|99.94|97.74|100.44|98.24|99.69|97.49|0
1640980200000|2021-12-31 19:50:00|100.02|97.82|99.52|97.32|100.19|97.99|99.52|97.32|0
1640980500000|2021-12-31 19:55:00|99.61|97.41|99.44|97.24|99.77|97.57|98.86|96.66|0
1640980800000|2021-12-31 20:00:00|99.36|97.16|100.43|98.23|101.02|98.82|99.36|97.16|0
1640981100000|2021-12-31 20:05:00|100.35|98.15|100.26|98.06|100.51|98.31|99.85|97.65|0
1640981400000|2021-12-31 20:10:00|100.35|98.15|99.6|97.4|100.68|98.48|99.52|97.32|0
1640981700000|2021-12-31 20:15:00|99.52|97.32|100.43|98.23|100.43|98.23|99.27|97.07|0
1640982000000|2021-12-31 20:20:00|100.34|98.14|100.26|98.06|100.34|98.14|99.6|97.4|0
1640982300000|2021-12-31 20:25:00|100.18|97.98|101.17|98.97|101.51|99.31|100.09|97.89|0
1640982600000|2021-12-31 20:30:00|101.26|99.06|99.92|97.72|101.68|99.48|99.76|97.56|0
1640982900000|2021-12-31 20:35:00|100.01|97.81|100.34|98.14|100.34|98.14|99.67|97.47|0
1640983200000|2021-12-31 20:40:00|100.25|98.05|101.17|98.97|101.25|99.05|100.17|97.97|0
1640983500000|2021-12-31 20:45:00|101.09|98.89|100.42|98.22|102.01|99.81|100.42|98.22|0
1640983800000|2021-12-31 20:50:00|100.37|98.17|96.47|94.27|100.37|98.17|96.39|94.19|0
1640984100000|2021-12-31 20:55:00|96.39|94.19|95.58|93.38|97.04|94.84|95.58|93.38|0
1640984400000|2021-12-31 21:00:00|95.82|93.62|97.36|95.16|98.26|96.06|95.82|93.62|0
1640984700000|2021-12-31 21:05:00|97.28|95.08|97.2|95|97.53|95.33|96.95|94.75|0
1640985000000|2021-12-31 21:10:00|97.28|95.08|97.69|95.49|97.77|95.57|96.95|94.75|0
1641197100000|2022-01-03 08:05:00|99.94|97.74|99.61|97.41|100.28|98.08|99.61|97.41|0
1641197400000|2022-01-03 08:10:00|99.69|97.49|100.02|97.82|100.02|97.82|99.52|97.32|0
1641197700000|2022-01-03 08:15:00|100.06|97.86|100.02|97.82|100.61|98.41|100.02|97.82|0
1641198000000|2022-01-03 08:20:00|100.19|97.99|100.27|98.07|100.44|98.24|100.02|97.82|0
1641198300000|2022-01-03 08:25:00|100.19|97.99|100.44|98.24|100.44|98.24|100.1|97.9|0
1641198600000|2022-01-03 08:30:00|100.52|98.32|100.18|97.98|100.52|98.32|100.1|97.9|0
1641198900000|2022-01-03 08:35:00|100.22|98.02|100.52|98.32|100.69|98.49|100.18|97.98|0
1641199200000|2022-01-03 08:40:00|100.47|98.27|100.26|98.06|100.6|98.4|100.18|97.98|0
1641199500000|2022-01-03 08:45:00|100.35|98.15|99.93|97.73|100.43|98.23|99.93|97.73|0
1641199800000|2022-01-03 08:50:00|100.01|97.81|99.42|97.22|100.01|97.81|99.34|97.14|0
1641200100000|2022-01-03 08:55:00|99.38|97.18|99.42|97.22|99.67|97.47|99.21|97.01|0
1641200400000|2022-01-03 09:00:00|99.51|97.31|99.25|97.05|99.84|97.64|99.09|96.89|0
1641200700000|2022-01-03 09:05:00|99.29|97.09|99|96.8|99.29|97.09|98.67|96.47|0
1641201000000|2022-01-03 09:10:00|98.92|96.72|100.09|97.89|100.17|97.97|98.92|96.72|0
1641201300000|2022-01-03 09:15:00|100.13|97.93|99.37|97.17|100.17|97.97|99.25|97.05|0
1641201600000|2022-01-03 09:20:00|99.42|97.22|100.08|97.88|100.08|97.88|99.42|97.22|0
1641201900000|2022-01-03 09:25:00|100|97.8|100.04|97.84|100.29|98.09|99.75|97.55|0
1641202200000|2022-01-03 09:30:00|100|97.8|100.2|98|100.25|98.05|99.74|97.54|0
1641202500000|2022-01-03 09:35:00|100.16|97.96|100.03|97.83|100.33|98.13|99.91|97.71|0
1641202800000|2022-01-03 09:40:00|99.91|97.71|100.08|97.88|100.16|97.96|99.74|97.54|0
1641203100000|2022-01-03 09:45:00|100.03|97.83|100.58|98.38|100.58|98.38|99.91|97.71|0
1641203400000|2022-01-03 09:50:00|100.49|98.29|101|98.8|101.25|99.05|100.49|98.29|0
1641203700000|2022-01-03 09:55:00|101.08|98.88|101.5|99.3|101.59|99.39|100.91|98.71|0
1641204000000|2022-01-03 10:00:00|101.58|99.38|101.24|99.04|101.58|99.38|101.12|98.92|0
1641204300000|2022-01-03 10:05:00|101.29|99.09|101.5|99.3|101.5|99.3|101.24|99.04|0
1641204600000|2022-01-03 10:10:00|101.45|99.25|102|99.8|102|99.8|101.41|99.21|0
1641204900000|2022-01-03 10:15:00|102.09|99.89|102|99.8|102.34|100.14|101.92|99.72|0
1641205200000|2022-01-03 10:20:00|102.09|99.89|102.51|100.31|102.85|100.65|102.09|99.89|0
1641205500000|2022-01-03 10:25:00|102.59|100.39|103.02|100.82|103.02|100.82|102.51|100.31|0
1641205800000|2022-01-03 10:30:00|102.93|100.73|102.76|100.56|102.97|100.77|102.59|100.39|0
1641206100000|2022-01-03 10:35:00|102.85|100.65|102.93|100.73|103.1|100.9|102.68|100.48|0
1641206400000|2022-01-03 10:40:00|102.84|100.64|102.93|100.73|102.93|100.73|102.67|100.47|0
1641206700000|2022-01-03 10:45:00|102.88|100.68|102.88|100.68|102.93|100.73|102.84|100.64|0
1641207000000|2022-01-03 10:50:00|102.93|100.73|102.92|100.72|103.01|100.81|102.67|100.47|0
1641207300000|2022-01-03 10:55:00|103.01|100.81|103.18|100.98|103.27|101.07|102.92|100.72|0
1641207600000|2022-01-03 11:00:00|103.26|101.06|103.86|101.66|103.99|101.79|103.26|101.06|0
1641207900000|2022-01-03 11:05:00|103.95|101.75|103.95|101.75|104.21|102.01|103.86|101.66|0
1641208200000|2022-01-03 11:10:00|104.03|101.83|103.86|101.66|104.29|102.09|103.86|101.66|0
1641208500000|2022-01-03 11:15:00|103.95|101.75|104.12|101.92|104.12|101.92|103.86|101.66|0
1641208800000|2022-01-03 11:20:00|104.2|102|104.29|102.09|104.37|102.17|104.2|102|0
1641209100000|2022-01-03 11:25:00|104.37|102.17|103.85|101.65|104.46|102.26|103.6|101.4|0
1641209400000|2022-01-03 11:30:00|103.9|101.7|104.11|101.91|104.24|102.04|103.85|101.65|0
1641209700000|2022-01-03 11:35:00|104.07|101.87|104.28|102.08|104.37|102.17|103.85|101.65|0
1641210000000|2022-01-03 11:40:00|104.19|101.99|104.02|101.82|104.19|101.99|103.85|101.65|0
1641210300000|2022-01-03 11:45:00|103.98|101.78|103.93|101.73|104.02|101.82|103.76|101.56|0
1641210600000|2022-01-03 11:50:00|103.85|101.65|104.02|101.82|104.19|101.99|103.85|101.65|0
1641210900000|2022-01-03 11:55:00|104.06|101.86|104.27|102.07|104.36|102.16|104.02|101.82|0
1641211200000|2022-01-03 12:00:00|104.19|101.99|103.84|101.64|104.19|101.99|103.76|101.56|0
1641211500000|2022-01-03 12:05:00|103.67|101.47|103.15|100.95|103.8|101.6|103.15|100.95|0
1641211800000|2022-01-03 12:10:00|103.24|101.04|103.45|101.25|103.67|101.47|103.15|100.95|0
1641212100000|2022-01-03 12:15:00|103.41|101.21|103.66|101.46|103.75|101.55|103.41|101.21|0
1641212400000|2022-01-03 12:20:00|103.58|101.38|103.15|100.95|103.75|101.55|103.15|100.95|0
1641212700000|2022-01-03 12:25:00|103.19|100.99|103.23|101.03|103.58|101.38|102.98|100.78|0
1641213000000|2022-01-03 12:30:00|103.15|100.95|102.97|100.77|103.15|100.95|102.55|100.35|0
1641213300000|2022-01-03 12:35:00|102.93|100.73|103.06|100.86|103.06|100.86|102.72|100.52|0
1641213600000|2022-01-03 12:40:00|102.97|100.77|102.71|100.51|103.23|101.03|102.71|100.51|0
1641213900000|2022-01-03 12:45:00|102.8|100.6|102.54|100.34|102.8|100.6|101.95|99.75|0
1641214200000|2022-01-03 12:50:00|102.46|100.26|102.54|100.34|102.8|100.6|102.46|100.26|0
1641214500000|2022-01-03 12:55:00|102.37|100.17|102.11|99.91|102.45|100.25|102.03|99.83|0
1641214800000|2022-01-03 13:00:00|101.94|99.74|102.37|100.17|102.37|100.17|101.94|99.74|0
1641215100000|2022-01-03 13:05:00|102.28|100.08|102.19|99.99|102.37|100.17|101.86|99.66|0
1641215400000|2022-01-03 13:10:00|102.28|100.08|102.11|99.91|102.28|100.08|102.02|99.82|0
1641215700000|2022-01-03 13:15:00|102.02|99.82|100.84|98.64|102.52|100.32|100.67|98.47|0
1641216000000|2022-01-03 13:20:00|100.76|98.56|101.01|98.81|101.01|98.81|100.67|98.47|0
1641216300000|2022-01-03 13:25:00|101.09|98.89|101.18|98.98|101.26|99.06|100.75|98.55|0
1641216600000|2022-01-03 13:30:00|101.09|98.89|100.5|98.3|101.34|99.14|100.33|98.13|0
1641216900000|2022-01-03 13:35:00|100.45|98.25|100.5|98.3|100.84|98.64|100.41|98.21|0
1641217200000|2022-01-03 13:40:00|100.41|98.21|100.24|98.04|100.58|98.38|99.99|97.79|0
1641217500000|2022-01-03 13:45:00|100.16|97.96|100.75|98.55|100.75|98.55|100.16|97.96|0
1641217800000|2022-01-03 13:50:00|100.66|98.46|100.49|98.29|100.83|98.63|100.32|98.12|0
1641218100000|2022-01-03 13:55:00|100.53|98.33|97.98|95.78|100.57|98.37|97.98|95.78|0
1641218400000|2022-01-03 14:00:00|98.15|95.95|97.81|95.61|98.4|96.2|97.24|95.04|0
1641218700000|2022-01-03 14:05:00|97.9|95.7|98.23|96.03|98.23|96.03|97.07|94.87|0
1641219000000|2022-01-03 14:10:00|98.31|96.11|98.64|96.44|98.64|96.44|97.81|95.61|0
1641219300000|2022-01-03 14:15:00|98.56|96.36|98.89|96.69|99.06|96.86|97.89|95.69|0
1641219600000|2022-01-03 14:20:00|98.85|96.65|98.55|96.35|98.85|96.65|98.22|96.02|0
1641219900000|2022-01-03 14:25:00|98.47|96.27|97.23|95.03|98.64|96.44|97.06|94.86|0
1641220200000|2022-01-03 14:30:00|97.31|95.11|99.8|97.6|99.97|97.77|97.14|94.94|0
1641220500000|2022-01-03 14:35:00|99.64|97.44|100.05|97.85|101.75|99.55|99.13|96.93|0
1641220800000|2022-01-03 14:40:00|100.56|98.36|99.59|97.39|100.73|98.53|99.38|97.18|0
1641221100000|2022-01-03 14:45:00|99.88|97.68|95.43|93.23|99.97|97.77|89.76|87.56|0
1641221400000|2022-01-03 14:50:00|95.67|93.47|94.77|92.57|97.46|95.26|92.49|90.29|0
1641221700000|2022-01-03 14:55:00|95.01|92.81|94.69|92.49|96.55|94.35|93.41|91.21|0
1641222000000|2022-01-03 15:00:00|94.93|92.73|95.65|93.45|97.24|95.04|94.37|92.17|0
1641222300000|2022-01-03 15:05:00|95.33|93.13|95.65|93.45|96.54|94.34|94.85|92.65|0
1641222600000|2022-01-03 15:10:00|96.22|94.02|98.34|96.14|98.75|96.55|96.22|94.02|0
1641222900000|2022-01-03 15:15:00|98.42|96.22|98.75|96.55|99.5|97.3|97.68|95.48|0
1641223200000|2022-01-03 15:20:00|98.79|96.59|98.83|96.63|99|96.8|96.78|94.58|0
1641223500000|2022-01-03 15:25:00|98.92|96.72|100.58|98.38|100.58|98.38|98.42|96.22|0
1641223800000|2022-01-03 15:30:00|100.66|98.46|98.25|96.05|100.66|98.46|96.94|94.74|0
1641224100000|2022-01-03 15:35:00|98.33|96.13|97.09|94.89|98.75|96.55|95.69|93.49|0
1641224400000|2022-01-03 15:40:00|97.05|94.85|96.68|94.48|98.16|95.96|96.36|94.16|0
1641224700000|2022-01-03 15:45:00|96.6|94.4|97.91|95.71|98.24|96.04|96.27|94.07|0
1641225000000|2022-01-03 15:50:00|97.99|95.79|97.42|95.22|98.08|95.88|96.92|94.72|0
1641225300000|2022-01-03 15:55:00|97.58|95.38|97.5|95.3|97.91|95.71|96.68|94.48|0
1641225600000|2022-01-03 16:00:00|97.58|95.38|97|94.8|97.83|95.63|96.35|94.15|0
1641225900000|2022-01-03 16:05:00|96.92|94.72|95.86|93.66|97.49|95.29|95.45|93.25|0
1641226200000|2022-01-03 16:10:00|95.78|93.58|94.56|92.36|95.94|93.74|94.4|92.2|0
1641226500000|2022-01-03 16:15:00|94.64|92.44|94.64|92.44|95.13|92.93|94|91.8|0
1641226800000|2022-01-03 16:20:00|94.56|92.36|95.45|93.25|95.69|93.49|94|91.8|0
1641227100000|2022-01-03 16:25:00|95.28|93.08|95.44|93.24|95.61|93.41|94.64|92.44|0
1641227400000|2022-01-03 16:30:00|95.2|93|94.31|92.11|95.28|93.08|94.15|91.95|0
1641227700000|2022-01-03 16:35:00|94.39|92.19|92.32|90.12|94.55|92.35|92|89.8|0
1641228000000|2022-01-03 16:40:00|92.4|90.2|94.79|92.59|94.79|92.59|92.4|90.2|0
1641228300000|2022-01-03 16:45:00|94.71|92.51|95.28|93.08|96.33|94.13|94.39|92.19|0
1641228600000|2022-01-03 16:50:00|94.87|92.67|94.91|92.71|95.6|93.4|93.91|91.71|0
1641228900000|2022-01-03 16:55:00|94.95|92.75|94.38|92.18|95.44|93.24|93.64|91.44|0
1641229200000|2022-01-03 17:00:00|94.29|92.09|94.37|92.17|94.53|92.33|93.25|91.05|0
1641229500000|2022-01-03 17:05:00|94.45|92.25|94.69|92.49|94.94|92.74|93.57|91.37|0
1641229800000|2022-01-03 17:10:00|94.78|92.58|95.02|92.82|95.02|92.82|93.81|91.61|0
1641230100000|2022-01-03 17:15:00|94.94|92.74|95.01|92.81|95.18|92.98|94.45|92.25|0
1641230400000|2022-01-03 17:20:00|95.1|92.9|96.07|93.87|96.31|94.11|95.1|92.9|0
1641230700000|2022-01-03 17:25:00|96.03|93.83|96.07|93.87|96.15|93.95|95.58|93.38|0
1641231000000|2022-01-03 17:30:00|96.15|93.95|95.66|93.46|96.15|93.95|95.42|93.22|0
1641231300000|2022-01-03 17:35:00|95.74|93.54|95.33|93.13|95.9|93.7|95.09|92.89|0
1641231600000|2022-01-03 17:40:00|95.25|93.05|95.17|92.97|95.49|93.29|94.6|92.4|0
1641231900000|2022-01-03 17:45:00|95.33|93.13|95.57|93.37|95.74|93.54|95.33|93.13|0
1641232200000|2022-01-03 17:50:00|95.65|93.45|94.84|92.64|96.06|93.86|94.84|92.64|0
1641232500000|2022-01-03 17:55:00|94.92|92.72|94.92|92.72|95.24|93.04|94.76|92.56|0
1641232800000|2022-01-03 18:00:00|95|92.8|95.08|92.88|95.16|92.96|94.35|92.15|0
1641233100000|2022-01-03 18:05:00|95.16|92.96|94.51|92.31|95.16|92.96|94.43|92.23|0
1641233400000|2022-01-03 18:10:00|94.43|92.23|95.97|93.77|96.62|94.42|94.11|91.91|0
1641233700000|2022-01-03 18:15:00|95.89|93.69|96.13|93.93|96.54|94.34|95.72|93.52|0
1641234000000|2022-01-03 18:20:00|96.21|94.01|96.29|94.09|96.7|94.5|96.21|94.01|0
1641234300000|2022-01-03 18:25:00|96.37|94.17|96.45|94.25|96.87|94.67|96.29|94.09|0
1641234600000|2022-01-03 18:30:00|96.62|94.42|96.13|93.93|96.86|94.66|95.88|93.68|0
1641234900000|2022-01-03 18:35:00|96.21|94.01|96.21|94.01|96.45|94.25|96.04|93.84|0
1641235200000|2022-01-03 18:40:00|96.12|93.92|97.52|95.32|97.6|95.4|95.96|93.76|0
1641235500000|2022-01-03 18:45:00|97.6|95.4|97.52|95.32|97.6|95.4|96.94|94.74|0
1641235800000|2022-01-03 18:50:00|97.6|95.4|98.42|96.22|98.42|96.22|97.52|95.32|0
1641236100000|2022-01-03 18:55:00|98.51|96.31|98.67|96.47|98.76|96.56|98.17|95.97|0
1641236400000|2022-01-03 19:00:00|98.59|96.39|98.59|96.39|99.09|96.89|98.25|96.05|0
1641236700000|2022-01-03 19:05:00|98.5|96.3|99.5|97.3|99.75|97.55|98.25|96.05|0
1641237000000|2022-01-03 19:10:00|99.42|97.22|99.25|97.05|99.58|97.38|99.08|96.88|0
1641237300000|2022-01-03 19:15:00|99.17|96.97|99.25|97.05|99.67|97.47|98.83|96.63|0
1641237600000|2022-01-03 19:20:00|99.33|97.13|98.33|96.13|100.33|98.13|98.25|96.05|0
1641237900000|2022-01-03 19:25:00|98.42|96.22|99|96.8|99|96.8|98.25|96.05|0
1641238200000|2022-01-03 19:30:00|98.91|96.71|98.58|96.38|99.33|97.13|98.58|96.38|0
1641238500000|2022-01-03 19:35:00|98.66|96.46|99.41|97.21|99.41|97.21|98.49|96.29|0
1641238800000|2022-01-03 19:40:00|99.66|97.46|101.26|99.06|101.43|99.23|99.66|97.46|0
1641239100000|2022-01-03 19:45:00|101.18|98.98|100.84|98.64|101.52|99.32|100.58|98.38|0
1641239400000|2022-01-03 19:50:00|100.92|98.72|100.58|98.38|101.17|98.97|100.41|98.21|0
1641239700000|2022-01-03 19:55:00|100.5|98.3|99.99|97.79|100.5|98.3|99.82|97.62|0
1641240000000|2022-01-03 20:00:00|99.91|97.71|100.24|98.04|100.49|98.29|99.32|97.12|0
1641240300000|2022-01-03 20:05:00|100.16|97.96|100.24|98.04|100.41|98.21|99.65|97.45|0
1641240600000|2022-01-03 20:10:00|100.15|97.95|100.49|98.29|100.83|98.63|100.15|97.95|0
1641240900000|2022-01-03 20:15:00|100.57|98.37|100.4|98.2|100.83|98.63|99.98|97.78|0
1641241200000|2022-01-03 20:20:00|100.57|98.37|100.23|98.03|100.99|98.79|100.15|97.95|0
1641241500000|2022-01-03 20:25:00|100.32|98.12|100.48|98.28|100.82|98.62|100.15|97.95|0
1641241800000|2022-01-03 20:30:00|100.57|98.37|100.9|98.7|100.99|98.79|100.15|97.95|0
1641242100000|2022-01-03 20:35:00|100.99|98.79|100.56|98.36|101.67|99.47|100.23|98.03|0
1641242400000|2022-01-03 20:40:00|100.48|98.28|98.97|96.77|100.65|98.45|98.14|95.94|0
1641242700000|2022-01-03 20:45:00|98.89|96.69|101.49|99.29|101.49|99.29|98.72|96.52|0
1641243000000|2022-01-03 20:50:00|100.73|98.53|100.81|98.61|101.58|99.38|99.63|97.43|0
1641243300000|2022-01-03 20:55:00|100.9|98.7|101.57|99.37|101.74|99.54|99.72|97.52|0
1641243600000|2022-01-03 21:00:00|101.83|99.63|101.83|99.63|101.83|99.63|101.32|99.12|0
1641243900000|2022-01-03 21:05:00|101.91|99.71|101.16|98.96|102.42|100.22|101.16|98.96|0
1641244200000|2022-01-03 21:10:00|101.07|98.87|100.65|98.45|101.24|99.04|100.48|98.28|0
1641244500000|2022-01-03 21:15:00|100.95|98.15|101.62|98.82|101.62|98.82|100.95|98.15|0
1641244800000|2022-01-03 21:20:00|101.71|98.91|101.71|98.91|101.96|99.16|101.62|98.82|0
1641245100000|2022-01-03 21:25:00|101.62|98.82|101.45|98.65|101.88|99.08|101.36|98.56|0
1641245400000|2022-01-03 21:30:00|101.53|98.73|101.53|98.73|101.62|98.82|101.45|98.65|0
1641245700000|2022-01-03 21:35:00|101.45|98.65|101.87|99.07|101.96|99.16|101.45|98.65|0
1641246000000|2022-01-03 21:40:00|101.78|98.98|101.44|98.64|101.83|99.03|101.36|98.56|0
1641246300000|2022-01-03 21:45:00|101.53|98.73|100.76|97.96|101.53|98.73|100.76|97.96|0
1641246600000|2022-01-03 21:50:00|100.85|98.05|100.93|98.13|100.93|98.13|100.76|97.96|0
1641246900000|2022-01-03 21:55:00|100.97|98.17|100.8|98|101.02|98.22|100.76|97.96|0
1641247200000|2022-01-03 22:00:00|100.86|98.06|101|98.2|101|98.2|100.86|98.06|0
1641247500000|2022-01-03 22:05:00|101.01|98.21|101.06|98.26|101.06|98.26|101|98.2|0
1641247800000|2022-01-03 22:10:00|101.04|98.24|101.03|98.23|101.04|98.24|101.02|98.22|0
1641248100000|2022-01-03 22:15:00|101.04|98.24|101.06|98.26|101.06|98.26|100.97|98.17|0
1641248400000|2022-01-03 22:20:00|100.98|98.18|101.11|98.31|101.11|98.31|100.98|98.18|0
1641248700000|2022-01-03 22:25:00|101.05|98.25|101.11|98.31|101.12|98.32|101.05|98.25|0
1641249000000|2022-01-03 22:30:00|101.09|98.29|101.12|98.32|101.12|98.32|101.05|98.25|0
1641249300000|2022-01-03 22:35:00|101.11|98.31|101.06|98.26|101.13|98.33|101.06|98.26|0
1641249600000|2022-01-03 22:40:00|101.05|98.25|101.03|98.23|101.06|98.26|101.03|98.23|0
1641249900000|2022-01-03 22:45:00|100.96|98.16|100.98|98.18|100.99|98.19|100.93|98.13|0
1641250200000|2022-01-03 22:50:00|100.99|98.19|101.08|98.28|101.08|98.28|100.99|98.19|0
1641250500000|2022-01-03 22:55:00|101.09|98.29|101.1|98.3|101.13|98.33|101|98.2|0
1641250800000|2022-01-03 23:00:00|101.03|98.23|101.08|98.28|101.46|98.66|100.91|98.11|0
1641251100000|2022-01-03 23:05:00|101.16|98.36|101.33|98.53|101.41|98.61|101.07|98.27|0
1641251400000|2022-01-03 23:10:00|101.41|98.61|101.5|98.7|101.67|98.87|101.16|98.36|0
1641251700000|2022-01-03 23:15:00|101.54|98.74|101.32|98.52|101.58|98.78|101.2|98.4|0
1641252000000|2022-01-03 23:20:00|101.41|98.61|101.15|98.35|101.58|98.78|101.07|98.27|0
1641252300000|2022-01-03 23:25:00|101.19|98.39|100.9|98.1|101.19|98.39|100.9|98.1|0
1641252600000|2022-01-03 23:30:00|100.98|98.18|100.98|98.18|100.98|98.18|100.39|97.59|0
1641252900000|2022-01-03 23:35:00|100.9|98.1|100.56|97.76|100.9|98.1|100.39|97.59|0
1641253200000|2022-01-03 23:40:00|100.6|97.8|100.98|98.18|100.98|98.18|100.47|97.67|0
1641253500000|2022-01-03 23:45:00|101.06|98.26|100.72|97.92|101.06|98.26|100.55|97.75|0
1641253800000|2022-01-03 23:50:00|100.64|97.84|100.55|97.75|100.68|97.88|100.3|97.5|0
1641254100000|2022-01-03 23:55:00|100.51|97.71|100.3|97.5|100.63|97.83|100.04|97.24|0
1641254400000|2022-01-04 00:00:00|100.38|97.58|100.33|97.53|100.55|97.75|99.71|96.91|0
1641254700000|2022-01-04 00:05:00|100.25|97.45|100.04|97.24|100.25|97.45|99.87|97.07|0
1641255000000|2022-01-04 00:10:00|99.96|97.16|100.21|97.41|100.38|97.58|99.96|97.16|0
1641255300000|2022-01-04 00:15:00|100.29|97.49|100.29|97.49|100.37|97.57|99.79|96.99|0
1641255600000|2022-01-04 00:20:00|100.25|97.45|100.03|97.23|100.37|97.57|99.95|97.15|0
1641255900000|2022-01-04 00:25:00|100.12|97.32|100.07|97.27|100.37|97.57|100.03|97.23|0
1641256200000|2022-01-04 00:30:00|100.03|97.23|100.12|97.32|100.28|97.48|99.91|97.11|0
1641256500000|2022-01-04 00:35:00|100.07|97.27|100.11|97.31|100.28|97.48|99.95|97.15|0
1641256800000|2022-01-04 00:40:00|100.03|97.23|100.11|97.31|100.2|97.4|99.73|96.93|0
1641257100000|2022-01-04 00:45:00|100.2|97.4|100.7|97.9|100.7|97.9|100.2|97.4|0
1641257400000|2022-01-04 00:50:00|100.78|97.98|100.95|98.15|101.04|98.24|100.62|97.82|0
1641257700000|2022-01-04 00:55:00|100.87|98.07|100.78|97.98|101.24|98.44|100.7|97.9|0
1641258000000|2022-01-04 01:00:00|100.7|97.9|100.27|97.47|100.7|97.9|100.11|97.31|0
1641258300000|2022-01-04 01:05:00|100.36|97.56|100.9|98.1|100.95|98.15|100.36|97.56|0
1641258600000|2022-01-04 01:10:00|100.95|98.15|101.2|98.4|101.2|98.4|100.61|97.81|0
1641258900000|2022-01-04 01:15:00|101.11|98.31|101.03|98.23|101.45|98.65|101.03|98.23|0
1641259200000|2022-01-04 01:20:00|100.94|98.14|101.19|98.39|101.28|98.48|100.94|98.14|0
1641259500000|2022-01-04 01:25:00|101.24|98.44|101.11|98.31|101.32|98.52|101.02|98.22|0
1641259800000|2022-01-04 01:30:00|101.02|98.22|100.77|97.97|101.11|98.31|100.77|97.97|0
1641260100000|2022-01-04 01:35:00|100.85|98.05|101.15|98.35|101.27|98.47|100.77|97.97|0
1641260400000|2022-01-04 01:40:00|101.1|98.3|101.19|98.39|101.36|98.56|100.93|98.13|0
1641260700000|2022-01-04 01:45:00|101.27|98.47|101.02|98.22|101.53|98.73|101.02|98.22|0
1641261000000|2022-01-04 01:50:00|101.1|98.3|100.85|98.05|101.14|98.34|100.76|97.96|0
1641261300000|2022-01-04 01:55:00|100.89|98.09|100.76|97.96|101.1|98.3|100.76|97.96|0
1641261600000|2022-01-04 02:00:00|100.84|98.04|100.71|97.91|101.1|98.3|100.71|97.91|0
1641261900000|2022-01-04 02:05:00|100.67|97.87|100.76|97.96|101.01|98.21|100.59|97.79|0
1641262200000|2022-01-04 02:10:00|100.8|98|100.92|98.12|101.01|98.21|100.8|98|0
1641262500000|2022-01-04 02:15:00|101.01|98.21|101.01|98.21|101.26|98.46|100.92|98.12|0
1641262800000|2022-01-04 02:20:00|100.92|98.12|101.17|98.37|101.26|98.46|100.84|98.04|0
1641263100000|2022-01-04 02:25:00|101.13|98.33|101.26|98.46|101.26|98.46|101|98.2|0
1641263400000|2022-01-04 02:30:00|101.17|98.37|101.17|98.37|101.26|98.46|100.92|98.12|0
1641263700000|2022-01-04 02:35:00|101.13|98.33|101.25|98.45|101.34|98.54|100.92|98.12|0
1641264000000|2022-01-04 02:40:00|101.17|98.37|101.42|98.62|101.42|98.62|101.17|98.37|0
1641264300000|2022-01-04 02:45:00|101.5|98.7|101.42|98.62|101.59|98.79|101.25|98.45|0
1641264600000|2022-01-04 02:50:00|101.5|98.7|101.84|99.04|101.84|99.04|101.46|98.66|0
1641264900000|2022-01-04 02:55:00|101.76|98.96|102.27|99.47|102.35|99.55|101.67|98.87|0
1641265200000|2022-01-04 03:00:00|102.35|99.55|101.92|99.12|102.44|99.64|101.84|99.04|0
1641265500000|2022-01-04 03:05:00|101.84|99.04|101.75|98.95|101.92|99.12|101.62|98.82|0
1641265800000|2022-01-04 03:10:00|101.67|98.87|101.75|98.95|101.84|99.04|101.67|98.87|0
1641266100000|2022-01-04 03:15:00|101.83|99.03|102.09|99.29|102.09|99.29|101.83|99.03|0
1641266400000|2022-01-04 03:20:00|102.17|99.37|102.51|99.71|102.6|99.8|102.09|99.29|0
1641266700000|2022-01-04 03:25:00|102.43|99.63|102.43|99.63|102.6|99.8|102.43|99.63|0
1641267000000|2022-01-04 03:30:00|102.51|99.71|102.55|99.75|102.59|99.79|102.34|99.54|0
1641267300000|2022-01-04 03:35:00|102.59|99.79|102.51|99.71|102.59|99.79|102.34|99.54|0
1641267600000|2022-01-04 03:40:00|102.55|99.75|102.76|99.96|102.76|99.96|102.51|99.71|0
1641267900000|2022-01-04 03:45:00|102.68|99.88|102.67|99.87|102.85|100.05|102.67|99.87|0
1641268200000|2022-01-04 03:50:00|102.59|99.79|102.42|99.62|102.59|99.79|102.42|99.62|0
1641268500000|2022-01-04 03:55:00|102.46|99.66|102.59|99.79|102.67|99.87|102.42|99.62|0
1641268800000|2022-01-04 04:00:00|102.67|99.87|102.67|99.87|102.76|99.96|102.59|99.79|0
1641269100000|2022-01-04 04:05:00|102.58|99.78|102.75|99.95|102.75|99.95|102.5|99.7|0
1641269400000|2022-01-04 04:10:00|102.67|99.87|102.75|99.95|102.75|99.95|102.67|99.87|0
1641269700000|2022-01-04 04:15:00|102.67|99.87|102.92|100.12|102.92|100.12|102.67|99.87|0
1641270000000|2022-01-04 04:20:00|103.01|100.21|103.69|100.89|103.69|100.89|103.01|100.21|0
1641270300000|2022-01-04 04:25:00|103.61|100.81|103.73|100.93|103.78|100.98|103.43|100.63|0
1641270600000|2022-01-04 04:30:00|103.69|100.89|103.69|100.89|103.86|101.06|103.69|100.89|0
1641270900000|2022-01-04 04:35:00|103.78|100.98|103.69|100.89|103.78|100.98|103.6|100.8|0
1641271200000|2022-01-04 04:40:00|103.6|100.8|103.69|100.89|103.77|100.97|103.6|100.8|0
1641271500000|2022-01-04 04:45:00|103.77|100.97|103.86|101.06|103.94|101.14|103.69|100.89|0
1641271800000|2022-01-04 04:50:00|103.9|101.1|104.29|101.49|104.29|101.49|103.86|101.06|0
1641272100000|2022-01-04 04:55:00|104.2|101.4|104.11|101.31|104.2|101.4|104.11|101.31|0
1641272400000|2022-01-04 05:00:00|104.2|101.4|104.2|101.4|104.37|101.57|104.11|101.31|0
1641272700000|2022-01-04 05:05:00|104.28|101.48|104.28|101.48|104.28|101.48|104.19|101.39|0
1641273000000|2022-01-04 05:10:00|104.37|101.57|104.45|101.65|104.54|101.74|104.28|101.48|0
1641273300000|2022-01-04 05:15:00|104.37|101.57|104.88|102.08|104.88|102.08|104.32|101.52|0
1641273600000|2022-01-04 05:20:00|104.8|102|104.97|102.17|104.97|102.17|104.8|102|0
1641273900000|2022-01-04 05:25:00|104.88|102.08|105.05|102.25|105.05|102.25|104.71|101.91|0
1641274200000|2022-01-04 05:30:00|104.97|102.17|104.97|102.17|105.05|102.25|104.79|101.99|0
1641274500000|2022-01-04 05:35:00|105.05|102.25|105.05|102.25|105.14|102.34|104.96|102.16|0
1641274800000|2022-01-04 05:40:00|104.96|102.16|105.14|102.34|105.22|102.42|104.96|102.16|0
1641275100000|2022-01-04 05:45:00|105.05|102.25|105.22|102.42|105.22|102.42|105.05|102.25|0
1641275400000|2022-01-04 05:50:00|105.13|102.33|105.13|102.33|105.22|102.42|105.05|102.25|0
1641275700000|2022-01-04 05:55:00|105.22|102.42|105.04|102.24|105.31|102.51|105.04|102.24|0
1641276000000|2022-01-04 06:00:00|105.13|102.33|105.13|102.33|105.13|102.33|104.95|102.15|0
1641276300000|2022-01-04 06:05:00|105.17|102.37|105.3|102.5|105.48|102.68|105.17|102.37|0
1641276600000|2022-01-04 06:10:00|105.39|102.59|105.3|102.5|105.47|102.67|105.3|102.5|0
1641276900000|2022-01-04 06:15:00|105.25|102.45|104.6|101.8|105.25|102.45|104.6|101.8|0
1641277200000|2022-01-04 06:20:00|104.52|101.72|104.69|101.89|104.69|101.89|104.43|101.63|0
1641277500000|2022-01-04 06:25:00|104.6|101.8|104.51|101.71|104.69|101.89|104.42|101.62|0
1641277800000|2022-01-04 06:30:00|104.47|101.67|104.68|101.88|104.68|101.88|104.42|101.62|0
1641278100000|2022-01-04 06:35:00|104.77|101.97|104.77|101.97|104.86|102.06|104.59|101.79|0
1641278400000|2022-01-04 06:40:00|104.85|102.05|104.81|102.01|105.03|102.23|104.77|101.97|0
1641278700000|2022-01-04 06:45:00|104.77|101.97|104.85|102.05|104.94|102.14|104.55|101.75|0
1641279000000|2022-01-04 06:50:00|104.76|101.96|104.85|102.05|105.02|102.22|104.68|101.88|0
1641279300000|2022-01-04 06:55:00|104.89|102.09|104.76|101.96|104.94|102.14|104.67|101.87|0
1641279600000|2022-01-04 07:00:00|104.59|101.79|104.07|101.27|104.59|101.79|103.89|101.09|0
1641279900000|2022-01-04 07:05:00|103.98|101.18|103.72|100.92|104.15|101.35|103.63|100.83|0
1641280200000|2022-01-04 07:10:00|103.76|100.96|104.15|101.35|104.24|101.44|103.63|100.83|0
1641280500000|2022-01-04 07:15:00|104.19|101.39|103.89|101.09|104.24|101.44|103.8|101|0
1641280800000|2022-01-04 07:20:00|103.8|101|103.8|101|103.89|101.09|103.63|100.83|0
1641281100000|2022-01-04 07:25:00|103.84|101.04|103.88|101.08|104.14|101.34|103.8|101|0
1641281400000|2022-01-04 07:30:00|103.93|101.13|104.31|101.51|104.4|101.6|103.93|101.13|0
1641281700000|2022-01-04 07:35:00|104.23|101.43|104.31|101.51|104.49|101.69|104.14|101.34|0
1641282000000|2022-01-04 07:40:00|104.23|101.43|104.74|101.94|104.74|101.94|104.23|101.43|0
1641282300000|2022-01-04 07:45:00|104.7|101.9|104.48|101.68|104.74|101.94|104.31|101.51|0
1641282600000|2022-01-04 07:50:00|104.4|101.6|104.74|101.94|104.91|102.11|104.4|101.6|0
1641282900000|2022-01-04 07:55:00|104.65|101.85|105|102.2|105.04|102.24|104.39|101.59|0
1641283200000|2022-01-04 08:00:00|105.09|102.29|104.56|101.76|105.09|102.29|104.13|101.33|0
1641283500000|2022-01-04 08:05:00|104.09|101.89|103.92|101.72|104.78|102.58|103.83|101.63|0
1641283800000|2022-01-04 08:10:00|103.87|101.67|103.48|101.28|103.92|101.72|103.4|101.2|0
1641284100000|2022-01-04 08:15:00|103.57|101.37|104|101.8|104|101.8|103.22|101.02|0
1641284400000|2022-01-04 08:20:00|103.95|101.75|104.34|102.14|104.43|102.23|103.74|101.54|0
1641284700000|2022-01-04 08:25:00|104.26|102.06|104.84|102.64|104.84|102.64|103.91|101.71|0
1641285000000|2022-01-04 08:30:00|104.93|102.73|104.84|102.64|105.01|102.81|104.36|102.16|0
1641285300000|2022-01-04 08:35:00|104.79|102.59|104.92|102.72|105.1|102.9|104.58|102.38|0
1641285600000|2022-01-04 08:40:00|105.01|102.81|104.23|102.03|105.36|103.16|104.23|102.03|0
1641285900000|2022-01-04 08:45:00|104.31|102.11|104.57|102.37|104.66|102.46|104.23|102.03|0
1641286200000|2022-01-04 08:50:00|104.53|102.33|104.44|102.24|104.66|102.46|104.14|101.94|0
1641286500000|2022-01-04 08:55:00|104.4|102.2|104.18|101.98|104.53|102.33|103.88|101.68|0
1641286800000|2022-01-04 09:00:00|104.14|101.94|104.39|102.19|104.48|102.28|104.05|101.85|0
1641287100000|2022-01-04 09:05:00|104.31|102.11|104.39|102.19|104.61|102.41|104.26|102.06|0
1641287400000|2022-01-04 09:10:00|104.48|102.28|104.69|102.49|104.74|102.54|104.39|102.19|0
1641287700000|2022-01-04 09:15:00|104.65|102.45|105|102.8|105|102.8|104.65|102.45|0
1641288000000|2022-01-04 09:20:00|104.91|102.71|104.73|102.53|105|102.8|104.65|102.45|0
1641288300000|2022-01-04 09:25:00|104.82|102.62|104.64|102.44|104.82|102.62|104.56|102.36|0
1641288600000|2022-01-04 09:30:00|104.6|102.4|104.3|102.1|104.73|102.53|104.3|102.1|0
1641288900000|2022-01-04 09:35:00|104.21|102.01|104.38|102.18|104.47|102.27|104.08|101.88|0
1641289200000|2022-01-04 09:40:00|104.42|102.22|104.81|102.61|104.81|102.61|104.21|102.01|0
1641289500000|2022-01-04 09:45:00|104.73|102.53|104.81|102.61|104.9|102.7|104.64|102.44|0
1641289800000|2022-01-04 09:50:00|104.9|102.7|104.9|102.7|105.07|102.87|104.9|102.7|0
1641290100000|2022-01-04 09:55:00|104.81|102.61|105.15|102.95|105.15|102.95|104.81|102.61|0
1641290400000|2022-01-04 10:00:00|105.24|103.04|105.68|103.48|105.68|103.48|105.24|103.04|0
1641290700000|2022-01-04 10:05:00|105.59|103.39|106.2|104|106.29|104.09|105.41|103.21|0
1641291000000|2022-01-04 10:10:00|106.11|103.91|106.81|104.61|107.25|105.05|106.11|103.91|0
1641291300000|2022-01-04 10:15:00|106.72|104.52|106.98|104.78|106.98|104.78|106.46|104.26|0
1641291600000|2022-01-04 10:20:00|107.07|104.87|107.78|105.58|107.87|105.67|106.9|104.7|0
1641291900000|2022-01-04 10:25:00|107.87|105.67|107.86|105.66|108.04|105.84|107.51|105.31|0
1641292200000|2022-01-04 10:30:00|107.91|105.71|108.13|105.93|108.22|106.02|107.69|105.49|0
1641292500000|2022-01-04 10:35:00|108.04|105.84|107.77|105.57|108.13|105.93|107.6|105.4|0
1641292800000|2022-01-04 10:40:00|107.86|105.66|108.12|105.92|108.12|105.92|107.68|105.48|0
1641293100000|2022-01-04 10:45:00|108.17|105.97|108.29|106.09|108.47|106.27|107.77|105.57|0
1641293400000|2022-01-04 10:50:00|108.38|106.18|107.85|105.65|108.47|106.27|107.85|105.65|0
1641293700000|2022-01-04 10:55:00|107.94|105.74|108.38|106.18|108.38|106.18|107.85|105.65|0
1641294000000|2022-01-04 11:00:00|108.29|106.09|108.82|106.62|109.17|106.97|107.85|105.65|0
1641294300000|2022-01-04 11:05:00|108.91|106.71|109.26|107.06|109.35|107.15|108.77|106.57|0
1641294600000|2022-01-04 11:10:00|109.44|107.24|109.35|107.15|109.62|107.42|109.17|106.97|0
1641294900000|2022-01-04 11:15:00|109.39|107.19|109.26|107.06|109.53|107.33|109.17|106.97|0
1641295200000|2022-01-04 11:20:00|109.35|107.15|110.19|107.99|110.46|108.26|109.17|106.97|0
1641295500000|2022-01-04 11:25:00|110.01|107.81|109.83|107.63|110.19|107.99|109.65|107.45|0
1641295800000|2022-01-04 11:30:00|109.78|107.58|109.56|107.36|110.01|107.81|109.56|107.36|0
1641296100000|2022-01-04 11:35:00|109.47|107.27|109.83|107.63|109.91|107.71|109.38|107.18|0
1641296400000|2022-01-04 11:40:00|109.87|107.67|109.56|107.36|109.87|107.67|109.47|107.27|0
1641296700000|2022-01-04 11:45:00|109.65|107.45|109.82|107.62|109.82|107.62|109.56|107.36|0
1641297000000|2022-01-04 11:50:00|109.91|107.71|110|107.8|110|107.8|109.82|107.62|0
1641297300000|2022-01-04 11:55:00|109.91|107.71|109.28|107.08|110|107.8|109.2|107|0
1641297600000|2022-01-04 12:00:00|109.2|107|109.02|106.82|109.37|107.17|109.02|106.82|0
1641297900000|2022-01-04 12:05:00|109.11|106.91|109.19|106.99|109.46|107.26|109.02|106.82|0
1641298200000|2022-01-04 12:10:00|109.1|106.9|108.75|106.55|109.46|107.26|108.75|106.55|0
1641298500000|2022-01-04 12:15:00|108.66|106.46|108.66|106.46|109.01|106.81|108.57|106.37|0
1641298800000|2022-01-04 12:20:00|108.7|106.5|107.69|105.49|108.83|106.63|107.6|105.4|0
1641299100000|2022-01-04 12:25:00|107.6|105.4|107.07|104.87|107.6|105.4|106.46|104.26|0
1641299400000|2022-01-04 12:30:00|106.98|104.78|107.86|105.66|107.86|105.66|106.72|104.52|0
1641299700000|2022-01-04 12:35:00|107.77|105.57|107.15|104.95|107.95|105.75|107.15|104.95|0
1641300000000|2022-01-04 12:40:00|107.24|105.04|107.5|105.3|107.85|105.65|107.07|104.87|0
1641300300000|2022-01-04 12:45:00|107.33|105.13|107.33|105.13|107.77|105.57|107.24|105.04|0
1641300600000|2022-01-04 12:50:00|107.24|105.04|107.15|104.95|107.41|105.21|106.89|104.69|0
1641300900000|2022-01-04 12:55:00|107.24|105.04|107.85|105.65|108.02|105.82|107.15|104.95|0
1641301200000|2022-01-04 13:00:00|107.8|105.6|107.67|105.47|108.02|105.82|107.5|105.3|0
1641301500000|2022-01-04 13:05:00|107.76|105.56|108.11|105.91|108.2|106|107.58|105.38|0
1641301800000|2022-01-04 13:10:00|108.02|105.82|108.64|106.44|108.64|106.44|107.97|105.77|0
1641302100000|2022-01-04 13:15:00|108.55|106.35|108.9|106.7|108.99|106.79|108.19|105.99|0
1641302400000|2022-01-04 13:20:00|108.81|106.61|109.52|107.32|109.88|107.68|108.81|106.61|0
1641302700000|2022-01-04 13:25:00|109.61|107.41|109.34|107.14|109.7|107.5|108.94|106.74|0
1641303000000|2022-01-04 13:30:00|109.29|107.09|108.89|106.69|109.52|107.32|108.81|106.61|0
1641303300000|2022-01-04 13:35:00|108.81|106.61|108.8|106.6|108.89|106.69|108.28|106.08|0
1641303600000|2022-01-04 13:40:00|108.72|106.52|108.89|106.69|109.07|106.87|108.54|106.34|0
1641303900000|2022-01-04 13:45:00|108.8|106.6|108.27|106.07|108.89|106.69|108.27|106.07|0
1641304200000|2022-01-04 13:50:00|108.36|106.16|109.11|106.91|109.15|106.95|108.36|106.16|0
1641304500000|2022-01-04 13:55:00|109.06|106.86|109.06|106.86|109.24|107.04|108.97|106.77|0
1641304800000|2022-01-04 14:00:00|109.15|106.95|108.18|105.98|109.42|107.22|108.18|105.98|0
1641305100000|2022-01-04 14:05:00|108.26|106.06|108.88|106.68|108.97|106.77|108.26|106.06|0
1641305400000|2022-01-04 14:10:00|108.84|106.64|109.23|107.03|109.59|107.39|108.79|106.59|0
1641305700000|2022-01-04 14:15:00|109.15|106.95|109.05|106.85|109.32|107.12|108.88|106.68|0
1641306000000|2022-01-04 14:20:00|109.14|106.94|109.32|107.12|109.32|107.12|109.05|106.85|0
1641306300000|2022-01-04 14:25:00|109.23|107.03|108.7|106.5|109.23|107.03|108.43|106.23|0
1641306600000|2022-01-04 14:30:00|108.79|106.59|109.76|107.56|109.94|107.74|107.81|105.61|0
1641306900000|2022-01-04 14:35:00|109.49|107.29|110.11|107.91|110.92|108.72|108.52|106.32|0
1641307200000|2022-01-04 14:40:00|110.2|108|110.11|107.91|111.01|108.81|109.4|107.2|0
1641307500000|2022-01-04 14:45:00|110.29|108.09|109.75|107.55|110.65|108.45|109.58|107.38|0
1641307800000|2022-01-04 14:50:00|109.58|107.38|110.47|108.27|110.47|108.27|108.69|106.49|0
1641308100000|2022-01-04 14:55:00|110.65|108.45|109.93|107.73|110.73|108.53|109.57|107.37|0
1641308400000|2022-01-04 15:00:00|109.88|107.68|108.51|106.31|109.93|107.73|107.54|105.34|0
1641308700000|2022-01-04 15:05:00|108.42|106.22|108.95|106.75|108.95|106.75|107.89|105.69|0
1641309000000|2022-01-04 15:10:00|108.86|106.66|108.24|106.04|109.48|107.28|107.62|105.42|0
1641309300000|2022-01-04 15:15:00|108.1|105.9|107.36|105.16|108.68|106.48|107.18|104.98|0
1641309600000|2022-01-04 15:20:00|107.44|105.24|108.15|105.95|108.85|106.65|107.01|104.81|0
1641309900000|2022-01-04 15:25:00|108.19|105.99|109.65|107.45|109.65|107.45|106.65|104.45|0
1641310200000|2022-01-04 15:30:00|109.74|107.54|107.88|105.68|110.27|108.07|107.83|105.63|0
1641310500000|2022-01-04 15:35:00|108.14|105.94|106.39|104.19|108.23|106.03|106.39|104.19|0
1641310800000|2022-01-04 15:40:00|106.56|104.36|106.36|104.16|107.35|105.15|105.78|103.58|0
1641311100000|2022-01-04 15:45:00|106.18|103.98|106.61|104.41|107.14|104.94|105.83|103.63|0
1641311400000|2022-01-04 15:50:00|106.7|104.5|105.48|103.28|106.96|104.76|105.23|103.03|0
1641311700000|2022-01-04 15:55:00|105.4|103.2|103.42|101.22|105.4|103.2|103.08|100.88|0
1641312000000|2022-01-04 16:00:00|103.34|101.14|99.46|97.26|103.51|101.31|99.29|97.09|0
1641312300000|2022-01-04 16:05:00|99.62|97.42|103.88|101.68|104.14|101.94|99.62|97.42|0
1641312600000|2022-01-04 16:10:00|103.8|101.6|104.05|101.85|104.22|102.02|102.7|100.5|0
1641312900000|2022-01-04 16:15:00|103.96|101.76|103.54|101.34|103.96|101.76|102.7|100.5|0
1641313200000|2022-01-04 16:20:00|103.62|101.42|102.86|100.66|103.62|101.42|101.6|99.4|0
1641313500000|2022-01-04 16:25:00|102.78|100.58|103.2|101|103.37|101.17|101.77|99.57|0
1641313800000|2022-01-04 16:30:00|103.11|100.91|104.81|102.61|104.81|102.61|102.94|100.74|0
1641314100000|2022-01-04 16:35:00|104.9|102.7|105.06|102.86|105.06|102.86|104.3|102.1|0
1641314400000|2022-01-04 16:40:00|104.98|102.78|105.32|103.12|105.32|103.12|104.21|102.01|0
1641314700000|2022-01-04 16:45:00|105.41|103.21|106.44|104.24|106.78|104.58|105.23|103.03|0
1641315000000|2022-01-04 16:50:00|106.35|104.15|106.35|104.15|106.52|104.32|105.66|103.46|0
1641315300000|2022-01-04 16:55:00|106.26|104.06|105.06|102.86|106.43|104.23|104.8|102.6|0
1641315600000|2022-01-04 17:00:00|105.01|102.81|104.46|102.26|105.4|103.2|104.2|102|0
1641315900000|2022-01-04 17:05:00|104.63|102.43|104.37|102.17|104.88|102.68|103.86|101.66|0
1641316200000|2022-01-04 17:10:00|104.46|102.26|105.74|103.54|105.82|103.62|104.37|102.17|0
1641316500000|2022-01-04 17:15:00|105.65|103.45|103.22|101.02|106.92|104.72|103.22|101.02|0
1641316800000|2022-01-04 17:20:00|103.13|100.93|102.79|100.59|103.47|101.27|102.79|100.59|0
1641317100000|2022-01-04 17:25:00|102.7|100.5|102.53|100.33|103.13|100.93|102.45|100.25|0
1641317400000|2022-01-04 17:30:00|102.45|100.25|102.02|99.82|102.45|100.25|101.51|99.31|0
1641317700000|2022-01-04 17:35:00|102.1|99.9|102.19|99.99|102.7|100.5|102.1|99.9|0
1641318000000|2022-01-04 17:40:00|102.27|100.07|101.59|99.39|102.36|100.16|101.51|99.31|0
1641318300000|2022-01-04 17:45:00|101.68|99.48|101.09|98.89|102.31|100.11|100.83|98.63|0
1641318600000|2022-01-04 17:50:00|101.25|99.05|100.75|98.55|101.59|99.39|100.41|98.21|0
1641318900000|2022-01-04 17:55:00|100.83|98.63|99.99|97.79|101|98.8|99.66|97.46|0
1641319200000|2022-01-04 18:00:00|99.91|97.71|100.49|98.29|100.66|98.46|99.41|97.21|0
1641319500000|2022-01-04 18:05:00|100.41|98.21|100.83|98.63|101.67|99.47|100.41|98.21|0
1641319800000|2022-01-04 18:10:00|100.99|98.79|100.4|98.2|100.99|98.79|100.24|98.04|0
1641320100000|2022-01-04 18:15:00|100.49|98.29|99.61|97.41|100.66|98.46|99.48|97.28|0
1641320400000|2022-01-04 18:20:00|99.65|97.45|100.07|97.87|100.23|98.03|99.32|97.12|0
1641320700000|2022-01-04 18:25:00|99.98|97.78|99.98|97.78|100.99|98.79|99.73|97.53|0
1641321000000|2022-01-04 18:30:00|99.9|97.7|97.66|95.46|99.98|97.78|97.58|95.38|0
1641321300000|2022-01-04 18:35:00|97.58|95.38|98.56|96.36|98.98|96.78|97.49|95.29|0
1641321600000|2022-01-04 18:40:00|98.4|96.2|98.56|96.36|98.89|96.69|98.07|95.87|0
1641321900000|2022-01-04 18:45:00|98.64|96.44|98.39|96.19|98.98|96.78|98.31|96.11|0
1641322200000|2022-01-04 18:50:00|98.31|96.11|97.32|95.12|98.31|96.11|96.75|94.55|0
1641322500000|2022-01-04 18:55:00|97.24|95.04|96.42|94.22|97.24|95.04|96.1|93.9|0
1641322800000|2022-01-04 19:00:00|96.26|94.06|98.22|96.02|98.22|96.02|96.26|94.06|0
1641323100000|2022-01-04 19:05:00|98.14|95.94|97.48|95.28|98.31|96.11|97.23|95.03|0
1641323400000|2022-01-04 19:10:00|97.4|95.2|98.72|96.52|98.72|96.52|97.15|94.95|0
1641323700000|2022-01-04 19:15:00|98.8|96.6|98.01|95.81|99.3|97.1|97.84|95.64|0
1641324000000|2022-01-04 19:20:00|97.93|95.73|97.35|95.15|98.26|96.06|97.26|95.06|0
1641324300000|2022-01-04 19:25:00|97.26|95.06|97.92|95.72|98.25|96.05|97.26|95.06|0
1641324600000|2022-01-04 19:30:00|98|95.8|99.25|97.05|100.25|98.05|97.84|95.64|0
1641324900000|2022-01-04 19:35:00|99.42|97.22|99.08|96.88|99.5|97.3|98.91|96.71|0
1641325200000|2022-01-04 19:40:00|99.16|96.96|100.5|98.3|100.59|98.39|99.08|96.88|0
1641325500000|2022-01-04 19:45:00|100.33|98.13|100.67|98.47|101.01|98.81|100.08|97.88|0
1641325800000|2022-01-04 19:50:00|100.84|98.64|101.01|98.81|101.34|99.14|100.5|98.3|0
1641326100000|2022-01-04 19:55:00|100.84|98.64|100.83|98.63|101.05|98.85|100.58|98.38|0
1641326400000|2022-01-04 20:00:00|100.92|98.72|101.76|99.56|101.85|99.65|100.83|98.63|0
1641326700000|2022-01-04 20:05:00|101.68|99.48|101.85|99.65|102.02|99.82|101.42|99.22|0
1641327000000|2022-01-04 20:10:00|101.93|99.73|102.44|100.24|102.7|100.5|101.93|99.73|0
1641327300000|2022-01-04 20:15:00|102.53|100.33|102.52|100.32|102.78|100.58|102.01|99.81|0
1641327600000|2022-01-04 20:20:00|102.61|100.41|103.29|101.09|103.9|101.7|102.61|100.41|0
1641327900000|2022-01-04 20:25:00|103.38|101.18|103.72|101.52|103.89|101.69|102.86|100.66|0
1641328200000|2022-01-04 20:30:00|103.81|101.61|103.03|100.83|103.81|101.61|102.61|100.41|0
1641328500000|2022-01-04 20:35:00|102.86|100.66|101.89|99.69|104.25|102.05|101.55|99.35|0
1641328800000|2022-01-04 20:40:00|101.98|99.78|102.83|100.63|103.18|100.98|101.72|99.52|0
1641329100000|2022-01-04 20:45:00|102.92|100.72|103.78|101.58|103.87|101.67|102.75|100.55|0
1641329400000|2022-01-04 20:50:00|103.43|101.23|102.23|100.03|104.82|102.62|102.23|100.03|0
1641329700000|2022-01-04 20:55:00|101.72|99.52|99.85|97.65|101.8|99.6|99.85|97.65|0
1641330000000|2022-01-04 21:00:00|100.1|97.9|99.68|97.48|100.44|98.24|99.35|97.15|0
1641330300000|2022-01-04 21:05:00|99.6|97.4|99.85|97.65|100.27|98.07|99.51|97.31|0
1641330600000|2022-01-04 21:10:00|99.76|97.56|100.59|98.39|101.01|98.81|99.17|96.97|0
1641330900000|2022-01-04 21:15:00|100.93|98.13|101.48|98.68|101.48|98.68|100.64|97.84|0
1641331200000|2022-01-04 21:20:00|101.65|98.85|101.65|98.85|101.73|98.93|101.48|98.68|0
1641331500000|2022-01-04 21:25:00|101.56|98.76|101.22|98.42|101.65|98.85|101.06|98.26|0
1641331800000|2022-01-04 21:30:00|101.14|98.34|100.88|98.08|101.31|98.51|100.72|97.92|0
1641332100000|2022-01-04 21:35:00|101.05|98.25|101.14|98.34|101.22|98.42|100.97|98.17|0
1641332400000|2022-01-04 21:40:00|101.22|98.42|101.39|98.59|101.47|98.67|101.22|98.42|0
1641332700000|2022-01-04 21:45:00|101.34|98.54|101.22|98.42|101.39|98.59|100.96|98.16|0
1641333000000|2022-01-04 21:50:00|101.13|98.33|101.13|98.33|101.13|98.33|101.05|98.25|0
1641333300000|2022-01-04 21:55:00|101.21|98.41|101.47|98.67|101.51|98.71|101.05|98.25|0
1641333600000|2022-01-04 22:00:00|101.38|98.58|101.23|98.43|101.38|98.58|101.23|98.43|0
1641333900000|2022-01-04 22:05:00|101.34|98.54|101.29|98.49|101.37|98.57|101.29|98.49|0
1641334200000|2022-01-04 22:10:00|101.27|98.47|101.25|98.45|101.29|98.49|101.23|98.43|0
1641334500000|2022-01-04 22:15:00|101.2|98.4|101.31|98.51|101.31|98.51|101.18|98.38|0
1641334800000|2022-01-04 22:20:00|101.26|98.46|101.39|98.59|101.42|98.62|101.26|98.46|0
1641335100000|2022-01-04 22:25:00|101.31|98.51|101.32|98.52|101.4|98.6|101.31|98.51|0
1641335400000|2022-01-04 22:30:00|101.33|98.53|101.22|98.42|101.38|98.58|101.22|98.42|0
1641335700000|2022-01-04 22:35:00|101.26|98.46|101.18|98.38|101.26|98.46|101.17|98.37|0
1641336000000|2022-01-04 22:40:00|101.22|98.42|101.18|98.38|101.22|98.42|101.17|98.37|0
1641336300000|2022-01-04 22:45:00|101.19|98.39|101.2|98.4|101.21|98.41|101.16|98.36|0
1641336600000|2022-01-04 22:50:00|101.19|98.39|101.2|98.4|101.2|98.4|101.19|98.39|0
1641336900000|2022-01-04 22:55:00|101.26|98.46|101.2|98.4|101.26|98.46|101.14|98.34|0
1641337200000|2022-01-04 23:00:00|101.32|98.52|101.27|98.47|101.65|98.85|101.11|98.31|0
1641337500000|2022-01-04 23:05:00|101.36|98.56|100.77|97.97|101.53|98.73|100.77|97.97|0
1641337800000|2022-01-04 23:10:00|100.93|98.13|100.97|98.17|101.19|98.39|100.85|98.05|0
1641338100000|2022-01-04 23:15:00|100.93|98.13|100.17|97.37|100.93|98.13|100.17|97.37|0
1641338400000|2022-01-04 23:20:00|100.26|97.46|99.84|97.04|100.26|97.46|99.67|96.87|0
1641338700000|2022-01-04 23:25:00|99.79|96.99|100.09|97.29|100.51|97.71|99.67|96.87|0
1641339000000|2022-01-04 23:30:00|100|97.2|99.92|97.12|100|97.2|99.58|96.78|0
1641339300000|2022-01-04 23:35:00|99.87|97.07|100|97.2|100.08|97.28|99.75|96.95|0
1641339600000|2022-01-04 23:40:00|99.92|97.12|99.75|96.95|100.08|97.28|99.58|96.78|0
1641339900000|2022-01-04 23:45:00|99.83|97.03|99.33|96.53|99.83|97.03|99.24|96.44|0
1641340200000|2022-01-04 23:50:00|99.37|96.57|99.58|96.78|99.74|96.94|99.33|96.53|0
1641340500000|2022-01-04 23:55:00|99.66|96.86|99.57|96.77|99.82|97.02|99.41|96.61|0
1641340800000|2022-01-05 00:00:00|99.66|96.86|99.15|96.35|99.91|97.11|98.82|96.02|0
1641341100000|2022-01-05 00:05:00|99.24|96.44|98.99|96.19|99.32|96.52|98.61|95.81|0
1641341400000|2022-01-05 00:10:00|99.07|96.27|99.19|96.39|99.32|96.52|98.74|95.94|0
1641341700000|2022-01-05 00:15:00|99.15|96.35|98.57|95.77|99.32|96.52|98.57|95.77|0
1641342000000|2022-01-05 00:20:00|98.65|95.85|99.15|96.35|99.23|96.43|98.48|95.68|0
1641342300000|2022-01-05 00:25:00|99.1|96.3|98.94|96.14|99.15|96.35|98.85|96.05|0
1641342600000|2022-01-05 00:30:00|98.98|96.18|98.73|95.93|98.98|96.18|98.44|95.64|0
1641342900000|2022-01-05 00:35:00|98.89|96.09|98.56|95.76|99.06|96.26|98.31|95.51|0
1641343200000|2022-01-05 00:40:00|98.6|95.8|98.72|95.92|98.81|96.01|98.48|95.68|0
1641343500000|2022-01-05 00:45:00|98.68|95.88|98.81|96.01|98.89|96.09|98.56|95.76|0
1641343800000|2022-01-05 00:50:00|98.72|95.92|99.05|96.25|99.14|96.34|98.72|95.92|0
1641344100000|2022-01-05 00:55:00|99.09|96.29|99.14|96.34|99.22|96.42|98.97|96.17|0
1641344400000|2022-01-05 01:00:00|99.22|96.42|99.22|96.42|99.38|96.58|99.05|96.25|0
1641344700000|2022-01-05 01:05:00|99.13|96.33|98.96|96.16|99.38|96.58|98.96|96.16|0
1641345000000|2022-01-05 01:10:00|98.88|96.08|99.63|96.83|99.63|96.83|98.72|95.92|0
1641345300000|2022-01-05 01:15:00|99.71|96.91|100.21|97.41|100.55|97.75|99.63|96.83|0
1641345600000|2022-01-05 01:20:00|100.3|97.5|100.04|97.24|100.3|97.5|99.79|96.99|0
1641345900000|2022-01-05 01:25:00|99.96|97.16|99.54|96.74|99.96|97.16|99.54|96.74|0
1641346200000|2022-01-05 01:30:00|99.46|96.66|98.38|95.58|99.46|96.66|98.13|95.33|0
1641346500000|2022-01-05 01:35:00|98.46|95.66|98.12|95.32|98.62|95.82|97.8|95|0
1641346800000|2022-01-05 01:40:00|98.04|95.24|97.88|95.08|98.21|95.41|97.63|94.83|0
1641347100000|2022-01-05 01:45:00|97.91|95.11|97.21|94.41|97.91|95.11|96.81|94.01|0
1641347400000|2022-01-05 01:50:00|97.13|94.33|97.58|94.78|97.79|94.99|97.13|94.33|0
1641347700000|2022-01-05 01:55:00|97.54|94.74|97.54|94.74|97.79|94.99|97.46|94.66|0
1641348000000|2022-01-05 02:00:00|97.62|94.82|97.54|94.74|98.12|95.32|97.54|94.74|0
1641348300000|2022-01-05 02:05:00|97.46|94.66|97.45|94.65|97.62|94.82|97.21|94.41|0
1641348600000|2022-01-05 02:10:00|97.62|94.82|97.86|95.06|98.11|95.31|97.54|94.74|0
1641348900000|2022-01-05 02:15:00|97.9|95.1|98.28|95.48|98.36|95.56|97.9|95.1|0
1641349200000|2022-01-05 02:20:00|98.23|95.43|98.03|95.23|98.23|95.43|97.94|95.14|0
1641349500000|2022-01-05 02:25:00|98.11|95.31|97.69|94.89|98.19|95.39|97.69|94.89|0
1641349800000|2022-01-05 02:30:00|97.61|94.81|97.86|95.06|98.02|95.22|97.36|94.56|0
1641350100000|2022-01-05 02:35:00|97.94|95.14|97.61|94.81|98.02|95.22|97.53|94.73|0
1641350400000|2022-01-05 02:40:00|97.53|94.73|97.36|94.56|97.53|94.73|97.28|94.48|0
1641350700000|2022-01-05 02:45:00|97.44|94.64|97.6|94.8|97.69|94.89|97.36|94.56|0
1641351000000|2022-01-05 02:50:00|97.69|94.89|97.69|94.89|97.85|95.05|97.6|94.8|0
1641351300000|2022-01-05 02:55:00|97.6|94.8|98.01|95.21|98.18|95.38|97.6|94.8|0
1641351600000|2022-01-05 03:00:00|98.1|95.3|98.09|95.29|98.26|95.46|97.93|95.13|0
1641351900000|2022-01-05 03:05:00|98.13|95.33|98.09|95.29|98.26|95.46|98.01|95.21|0
1641352200000|2022-01-05 03:10:00|98.01|95.21|97.6|94.8|98.09|95.29|97.51|94.71|0
1641352500000|2022-01-05 03:15:00|97.51|94.71|97.43|94.63|97.51|94.71|97.26|94.46|0
1641352800000|2022-01-05 03:20:00|97.35|94.55|97.59|94.79|97.76|94.96|97.26|94.46|0
1641353100000|2022-01-05 03:25:00|97.51|94.71|97.59|94.79|97.59|94.79|97.43|94.63|0
1641353400000|2022-01-05 03:30:00|97.55|94.75|97.59|94.79|97.75|94.95|97.34|94.54|0
1641353700000|2022-01-05 03:35:00|97.67|94.87|97.92|95.12|98|95.2|97.67|94.87|0
1641354000000|2022-01-05 03:40:00|97.83|95.03|98|95.2|98|95.2|97.83|95.03|0
1641354300000|2022-01-05 03:45:00|97.91|95.11|97.67|94.87|97.91|95.11|97.67|94.87|0
1641354600000|2022-01-05 03:50:00|97.58|94.78|97.95|95.15|97.99|95.19|97.58|94.78|0
1641354900000|2022-01-05 03:55:00|97.99|95.19|98.03|95.23|98.16|95.36|97.83|95.03|0
1641355200000|2022-01-05 04:00:00|97.99|95.19|98.07|95.27|98.24|95.44|97.99|95.19|0
1641355500000|2022-01-05 04:05:00|97.99|95.19|97.91|95.11|97.99|95.19|97.82|95.02|0
1641355800000|2022-01-05 04:10:00|97.99|95.19|97.9|95.1|97.99|95.19|97.9|95.1|0
1641356100000|2022-01-05 04:15:00|97.82|95.02|97.82|95.02|97.9|95.1|97.74|94.94|0
1641356400000|2022-01-05 04:20:00|97.9|95.1|97.98|95.18|97.98|95.18|97.82|95.02|0
1641356700000|2022-01-05 04:25:00|97.94|95.14|97.82|95.02|97.94|95.14|97.82|95.02|0
1641357000000|2022-01-05 04:30:00|97.73|94.93|97.57|94.77|97.73|94.93|97.49|94.69|0
1641357300000|2022-01-05 04:35:00|97.65|94.85|97.4|94.6|97.65|94.85|97.24|94.44|0
1641357600000|2022-01-05 04:40:00|97.48|94.68|97.56|94.76|97.65|94.85|97.48|94.68|0
1641357900000|2022-01-05 04:45:00|97.65|94.85|97.85|95.05|97.85|95.05|97.56|94.76|0
1641358200000|2022-01-05 04:50:00|97.81|95.01|97.64|94.84|97.89|95.09|97.56|94.76|0
1641358500000|2022-01-05 04:55:00|97.56|94.76|97.64|94.84|97.64|94.84|97.56|94.76|0
1641358800000|2022-01-05 05:00:00|97.72|94.92|97.39|94.59|97.76|94.96|97.15|94.35|0
1641359100000|2022-01-05 05:05:00|97.35|94.55|97.14|94.34|97.47|94.67|96.98|94.18|0
1641359400000|2022-01-05 05:10:00|97.23|94.43|97.55|94.75|97.64|94.84|97.14|94.34|0
1641359700000|2022-01-05 05:15:00|97.63|94.83|97.06|94.26|97.63|94.83|96.98|94.18|0
1641360000000|2022-01-05 05:20:00|97.14|94.34|96.56|93.76|97.14|94.34|96.48|93.68|0
1641360300000|2022-01-05 05:25:00|96.65|93.85|96.07|93.27|96.97|94.17|95.83|93.03|0
1641360600000|2022-01-05 05:30:00|96.15|93.35|96.15|93.35|96.56|93.76|96.11|93.31|0
1641360900000|2022-01-05 05:35:00|96.23|93.43|96.64|93.84|96.68|93.88|95.91|93.11|0
1641361200000|2022-01-05 05:40:00|96.6|93.8|96.47|93.67|96.8|94|96.47|93.67|0
1641361500000|2022-01-05 05:45:00|96.39|93.59|96.55|93.75|96.64|93.84|96.31|93.51|0
1641361800000|2022-01-05 05:50:00|96.51|93.71|96.47|93.67|96.55|93.75|96.31|93.51|0
1641362100000|2022-01-05 05:55:00|96.55|93.75|96.31|93.51|96.55|93.75|96.31|93.51|0
1641362400000|2022-01-05 06:00:00|96.22|93.42|96.47|93.67|96.47|93.67|96.22|93.42|0
1641362700000|2022-01-05 06:05:00|96.55|93.75|95.9|93.1|96.55|93.75|95.73|92.93|0
1641363000000|2022-01-05 06:10:00|95.93|93.13|96.5|93.7|96.55|93.75|95.93|93.13|0
1641363300000|2022-01-05 06:15:00|96.55|93.75|96.71|93.91|96.83|94.03|96.46|93.66|0
1641363600000|2022-01-05 06:20:00|96.79|93.99|97.03|94.23|97.04|94.24|96.79|93.99|0
1641363900000|2022-01-05 06:25:00|96.95|94.15|96.87|94.07|97.03|94.23|96.79|93.99|0
1641364200000|2022-01-05 06:30:00|96.79|93.99|96.7|93.9|96.91|94.11|96.54|93.74|0
1641364500000|2022-01-05 06:35:00|96.78|93.98|96.95|94.15|97.03|94.23|96.7|93.9|0
1641364800000|2022-01-05 06:40:00|97.03|94.23|97.93|95.13|97.93|95.13|97.03|94.23|0
1641365100000|2022-01-05 06:45:00|97.85|95.05|98.47|95.67|98.59|95.79|97.85|95.05|0
1641365400000|2022-01-05 06:50:00|98.51|95.71|98.34|95.54|98.59|95.79|98.26|95.46|0
1641365700000|2022-01-05 06:55:00|98.26|95.46|98.17|95.37|98.67|95.87|98.17|95.37|0
1641366000000|2022-01-05 07:00:00|98.3|95.5|98.42|95.62|98.51|95.71|97.76|94.96|0
1641366300000|2022-01-05 07:05:00|98.38|95.58|98.87|96.07|99|96.2|98.34|95.54|0
1641366600000|2022-01-05 07:10:00|98.83|96.03|98.75|95.95|99|96.2|98.58|95.78|0
1641366900000|2022-01-05 07:15:00|98.67|95.87|99|96.2|99|96.2|98.67|95.87|0
1641367200000|2022-01-05 07:20:00|98.95|96.15|98.5|95.7|99|96.2|98.5|95.7|0
1641367500000|2022-01-05 07:25:00|98.58|95.78|98.41|95.61|98.66|95.86|98.25|95.45|0
1641367800000|2022-01-05 07:30:00|98.33|95.53|98.83|96.03|98.83|96.03|98.25|95.45|0
1641368100000|2022-01-05 07:35:00|98.91|96.11|98.08|95.28|98.99|96.19|98.08|95.28|0
1641368400000|2022-01-05 07:40:00|98.16|95.36|98.74|95.94|98.82|96.02|98.08|95.28|0
1641368700000|2022-01-05 07:45:00|98.66|95.86|99.91|97.11|99.91|97.11|98.66|95.86|0
1641369000000|2022-01-05 07:50:00|99.99|97.19|99.82|97.02|100.16|97.36|99.57|96.77|0
1641369300000|2022-01-05 07:55:00|99.9|97.1|99.57|96.77|100.07|97.27|99.48|96.68|0
1641369600000|2022-01-05 08:00:00|99.73|96.93|98.49|95.69|100.66|97.86|98.49|95.69|0
1641369900000|2022-01-05 08:05:00|98.19|95.99|100.76|98.56|100.93|98.73|98.19|95.99|0
1641370200000|2022-01-05 08:10:00|100.68|98.48|101.09|98.89|101.52|99.32|100.26|98.06|0
1641370500000|2022-01-05 08:15:00|101.18|98.98|100.92|98.72|101.6|99.4|100.84|98.64|0
1641370800000|2022-01-05 08:20:00|100.84|98.64|101.26|99.06|101.26|99.06|100|97.8|0
1641371100000|2022-01-05 08:25:00|101.22|99.02|100.92|98.72|101.51|99.31|100.84|98.64|0
1641371400000|2022-01-05 08:30:00|100.96|98.76|100.5|98.3|101.59|99.39|100.5|98.3|0
1641371700000|2022-01-05 08:35:00|100.46|98.26|100.79|98.59|100.79|98.59|100.08|97.88|0
1641372000000|2022-01-05 08:40:00|100.75|98.55|100.75|98.55|101.34|99.14|100.66|98.46|0
1641372300000|2022-01-05 08:45:00|100.92|98.72|100.08|97.88|101|98.8|100.08|97.88|0
1641372600000|2022-01-05 08:50:00|100.16|97.96|100.16|97.96|100.41|98.21|99.99|97.79|0
1641372900000|2022-01-05 08:55:00|100.07|97.87|100.57|98.37|100.74|98.54|99.91|97.71|0
1641373200000|2022-01-05 09:00:00|100.66|98.46|100.91|98.71|101.25|99.05|100.32|98.12|0
1641373500000|2022-01-05 09:05:00|100.95|98.75|101.33|99.13|101.75|99.55|100.91|98.71|0
1641373800000|2022-01-05 09:10:00|101.41|99.21|102.26|100.06|102.34|100.14|101.07|98.87|0
1641374100000|2022-01-05 09:15:00|102|99.8|102.59|100.39|103.19|100.99|102|99.8|0
1641374400000|2022-01-05 09:20:00|102.68|100.48|102.68|100.48|103.1|100.9|102.42|100.22|0
1641374700000|2022-01-05 09:25:00|102.59|100.39|102.5|100.3|102.76|100.56|102.42|100.22|0
1641375000000|2022-01-05 09:30:00|102.55|100.35|102.33|100.13|102.59|100.39|102.2|100|0
1641375300000|2022-01-05 09:35:00|102.37|100.17|101.91|99.71|102.5|100.3|101.91|99.71|0
1641375600000|2022-01-05 09:40:00|101.86|99.66|102.33|100.13|102.58|100.38|101.74|99.54|0
1641375900000|2022-01-05 09:45:00|102.16|99.96|102.16|99.96|102.58|100.38|101.82|99.62|0
1641376200000|2022-01-05 09:50:00|102.2|100|102.28|100.08|102.37|100.17|101.99|99.79|0
1641376500000|2022-01-05 09:55:00|102.33|100.13|102.53|100.33|102.79|100.59|102.07|99.87|0
1641376800000|2022-01-05 10:00:00|102.66|100.46|103.09|100.89|103.43|101.23|102.41|100.21|0
1641377100000|2022-01-05 10:05:00|103.26|101.06|103.68|101.48|103.86|101.66|103|100.8|0
1641377400000|2022-01-05 10:10:00|103.77|101.57|103|100.8|103.85|101.65|102.74|100.54|0
1641377700000|2022-01-05 10:15:00|102.91|100.71|102.83|100.63|103|100.8|102.74|100.54|0
1641378000000|2022-01-05 10:20:00|102.91|100.71|102.74|100.54|103.08|100.88|102.57|100.37|0
1641378300000|2022-01-05 10:25:00|102.82|100.62|103.42|101.22|103.42|101.22|102.78|100.58|0
1641378600000|2022-01-05 10:30:00|103.33|101.13|102.74|100.54|103.76|101.56|102.48|100.28|0
1641378900000|2022-01-05 10:35:00|102.82|100.62|102.22|100.02|102.82|100.62|102.05|99.85|0
1641379200000|2022-01-05 10:40:00|102.31|100.11|101.88|99.68|102.39|100.19|101.8|99.6|0
1641379500000|2022-01-05 10:45:00|101.97|99.77|102.01|99.81|102.22|100.02|101.8|99.6|0
1641379800000|2022-01-05 10:50:00|102.05|99.85|101.79|99.59|102.3|100.1|101.63|99.43|0
1641380100000|2022-01-05 10:55:00|101.88|99.68|101.88|99.68|102.64|100.44|101.79|99.59|0
1641380400000|2022-01-05 11:00:00|101.79|99.59|101.28|99.08|102.05|99.85|101.28|99.08|0
1641380700000|2022-01-05 11:05:00|101.37|99.17|101.45|99.25|101.62|99.42|100.86|98.66|0
1641381000000|2022-01-05 11:10:00|101.41|99.21|101.87|99.67|101.96|99.76|101.11|98.91|0
1641381300000|2022-01-05 11:15:00|101.79|99.59|101.53|99.33|101.96|99.76|101.2|99|0
1641381600000|2022-01-05 11:20:00|101.45|99.25|101.02|98.82|101.7|99.5|101.02|98.82|0
1641381900000|2022-01-05 11:25:00|100.86|98.66|100.85|98.65|101.53|99.33|100.69|98.49|0
1641382200000|2022-01-05 11:30:00|100.77|98.57|100.77|98.57|101.11|98.91|100.77|98.57|0
1641382500000|2022-01-05 11:35:00|100.68|98.48|100.94|98.74|101.02|98.82|100.68|98.48|0
1641382800000|2022-01-05 11:40:00|101.02|98.82|101.35|99.15|101.44|99.24|100.94|98.74|0
1641383100000|2022-01-05 11:45:00|101.27|99.07|101.52|99.32|101.69|99.49|101.19|98.99|0
1641383400000|2022-01-05 11:50:00|101.69|99.49|101.6|99.4|101.77|99.57|101.1|98.9|0
1641383700000|2022-01-05 11:55:00|101.69|99.49|101.6|99.4|101.77|99.57|101.35|99.15|0
1641384000000|2022-01-05 12:00:00|101.43|99.23|101.43|99.23|101.94|99.74|101.35|99.15|0
1641384300000|2022-01-05 12:05:00|101.35|99.15|101.94|99.74|102.19|99.99|101.01|98.81|0
1641384600000|2022-01-05 12:10:00|102.02|99.82|102.19|99.99|102.36|100.16|101.85|99.65|0
1641384900000|2022-01-05 12:15:00|102.27|100.07|102.02|99.82|102.44|100.24|101.85|99.65|0
1641385200000|2022-01-05 12:20:00|102.06|99.86|101.26|99.06|102.1|99.9|101.26|99.06|0
1641385500000|2022-01-05 12:25:00|101.3|99.1|102.1|99.9|102.18|99.98|101.17|98.97|0
1641385800000|2022-01-05 12:30:00|102.01|99.81|101.67|99.47|102.22|100.02|101.59|99.39|0
1641386100000|2022-01-05 12:35:00|101.76|99.56|101.17|98.97|101.84|99.64|101.17|98.97|0
1641386400000|2022-01-05 12:40:00|101.08|98.88|101|98.8|101.17|98.97|100.83|98.63|0
1641386700000|2022-01-05 12:45:00|100.91|98.71|100.24|98.04|101|98.8|100.24|98.04|0
1641387000000|2022-01-05 12:50:00|100.32|98.12|100.4|98.2|100.49|98.29|100.24|98.04|0
1641387300000|2022-01-05 12:55:00|100.36|98.16|100.91|98.71|100.99|98.79|100.24|98.04|0
1641387600000|2022-01-05 13:00:00|101.07|98.87|100.99|98.79|101.41|99.21|100.9|98.7|0
1641387900000|2022-01-05 13:05:00|101.07|98.87|100.99|98.79|101.49|99.29|100.9|98.7|0
1641388200000|2022-01-05 13:10:00|100.9|98.7|100.31|98.11|100.9|98.7|100.23|98.03|0
1641388500000|2022-01-05 13:15:00|100.23|98.03|101.24|99.04|101.57|99.37|99.6|97.4|0
1641388800000|2022-01-05 13:20:00|101.15|98.95|101.27|99.07|101.4|99.2|100.81|98.61|0
1641389100000|2022-01-05 13:25:00|101.32|99.12|101.57|99.37|101.91|99.71|101.23|99.03|0
1641389400000|2022-01-05 13:30:00|101.65|99.45|101.74|99.54|101.91|99.71|101.15|98.95|0
1641389700000|2022-01-05 13:35:00|101.82|99.62|101.31|99.11|101.91|99.71|101.06|98.86|0
1641390000000|2022-01-05 13:40:00|101.23|99.03|101.39|99.19|101.65|99.45|101.06|98.86|0
1641390300000|2022-01-05 13:45:00|101.48|99.28|100.97|98.77|101.65|99.45|100.64|98.44|0
1641390600000|2022-01-05 13:50:00|101.01|98.81|102.11|99.91|102.11|99.91|100.8|98.6|0
1641390900000|2022-01-05 13:55:00|102.07|99.87|101.98|99.78|102.49|100.29|101.98|99.78|0
1641391200000|2022-01-05 14:00:00|102.07|99.87|101.22|99.02|102.4|100.2|101.13|98.93|0
1641391500000|2022-01-05 14:05:00|101.05|98.85|100.88|98.68|101.47|99.27|100.71|98.51|0
1641391800000|2022-01-05 14:10:00|100.96|98.76|102.06|99.86|102.06|99.86|100.96|98.76|0
1641392100000|2022-01-05 14:15:00|102.14|99.94|101.97|99.77|102.4|100.2|101.8|99.6|0
1641392400000|2022-01-05 14:20:00|102.1|99.9|102.14|99.94|102.23|100.03|101.63|99.43|0
1641392700000|2022-01-05 14:25:00|102.18|99.98|101.33|99.13|102.18|99.98|101.04|98.84|0
1641393000000|2022-01-05 14:30:00|101.63|99.43|98.7|96.5|102.9|100.7|98.7|96.5|0
1641393300000|2022-01-05 14:35:00|98.45|96.25|99.53|97.33|100.79|98.59|97.88|95.68|0
1641393600000|2022-01-05 14:40:00|99.45|97.25|100.2|98|102.22|100.02|99.11|96.91|0
1641393900000|2022-01-05 14:45:00|100.15|97.95|99.69|97.49|100.36|98.16|98.78|96.58|0
1641394200000|2022-01-05 14:50:00|99.61|97.41|99.7|97.5|102.13|99.93|99.2|97|0
1641394500000|2022-01-05 14:55:00|99.62|97.42|100.2|98|100.96|98.76|99.53|97.33|0
1641394800000|2022-01-05 15:00:00|100.12|97.92|99.11|96.91|100.96|98.76|98.7|96.5|0
1641395100000|2022-01-05 15:05:00|99.03|96.83|99.65|97.45|100.54|98.34|99.03|96.83|0
1641395400000|2022-01-05 15:10:00|99.61|97.41|99.28|97.08|100.37|98.17|99.11|96.91|0
1641395700000|2022-01-05 15:15:00|99.36|97.16|99.57|97.37|100.2|98|99.27|97.07|0
1641396000000|2022-01-05 15:20:00|99.61|97.41|100.95|98.75|101.29|99.09|99.61|97.41|0
1641396300000|2022-01-05 15:25:00|101.04|98.84|101.97|99.77|102.74|100.54|101.04|98.84|0
1641396600000|2022-01-05 15:30:00|101.8|99.6|99.85|97.65|101.88|99.68|99.69|97.49|0
1641396900000|2022-01-05 15:35:00|99.94|97.74|99.85|97.65|100.69|98.49|99.52|97.32|0
1641397200000|2022-01-05 15:40:00|100.02|97.82|100.35|98.15|100.61|98.41|99.68|97.48|0
1641397500000|2022-01-05 15:45:00|100.44|98.24|100.18|97.98|100.69|98.49|99.43|97.23|0
1641397800000|2022-01-05 15:50:00|100.1|97.9|100.27|98.07|100.35|98.15|99.26|97.06|0
1641398100000|2022-01-05 15:55:00|100.18|97.98|100.35|98.15|100.6|98.4|99.68|97.48|0
1641398400000|2022-01-05 16:00:00|100.52|98.32|99.26|97.06|100.77|98.57|99.26|97.06|0
1641398700000|2022-01-05 16:05:00|99.34|97.14|98.59|96.39|99.76|97.56|98.42|96.22|0
1641399000000|2022-01-05 16:10:00|98.67|96.47|99.17|96.97|99.17|96.97|97.76|95.56|0
1641399300000|2022-01-05 16:15:00|99.09|96.89|99.25|97.05|99.67|97.47|99.09|96.89|0
1641399600000|2022-01-05 16:20:00|99.21|97.01|99.25|97.05|99.92|97.72|98.92|96.72|0
1641399900000|2022-01-05 16:25:00|99.33|97.13|100.25|98.05|100.25|98.05|99.25|97.05|0
1641400200000|2022-01-05 16:30:00|100|97.8|98.66|96.46|100.34|98.14|98.5|96.3|0
1641400500000|2022-01-05 16:35:00|98.83|96.63|99.08|96.88|99.16|96.96|98.25|96.05|0
1641400800000|2022-01-05 16:40:00|98.99|96.79|97.42|95.22|99.16|96.96|97.25|95.05|0
1641401100000|2022-01-05 16:45:00|97.58|95.38|97.58|95.38|98.08|95.88|97.17|94.97|0
1641401400000|2022-01-05 16:50:00|97.66|95.46|97.33|95.13|97.91|95.71|97.17|94.97|0
1641401700000|2022-01-05 16:55:00|97.41|95.21|97.91|95.71|98.24|96.04|97.33|95.13|0
1641402000000|2022-01-05 17:00:00|97.83|95.63|98.9|96.7|98.9|96.7|97.41|95.21|0
1641402300000|2022-01-05 17:05:00|98.82|96.62|98.48|96.28|99.07|96.87|98.07|95.87|0
1641402600000|2022-01-05 17:10:00|98.4|96.2|98.98|96.78|98.98|96.78|98.4|96.2|0
1641402900000|2022-01-05 17:15:00|99.07|96.87|99.48|97.28|99.57|97.37|98.82|96.62|0
1641403200000|2022-01-05 17:20:00|99.4|97.2|99.56|97.36|99.82|97.62|99.06|96.86|0
1641403500000|2022-01-05 17:25:00|99.65|97.45|99.98|97.78|100.23|98.03|99.56|97.36|0
1641403800000|2022-01-05 17:30:00|99.9|97.7|98.89|96.69|99.98|97.78|98.64|96.44|0
1641404100000|2022-01-05 17:35:00|98.81|96.61|96.99|94.79|98.89|96.69|96.82|94.62|0
1641404400000|2022-01-05 17:40:00|97.07|94.87|96.74|94.54|97.56|95.36|96.33|94.13|0
1641404700000|2022-01-05 17:45:00|96.82|94.62|96.25|94.05|96.9|94.7|95.84|93.64|0
1641405000000|2022-01-05 17:50:00|96.33|94.13|96.65|94.45|96.74|94.54|95.76|93.56|0
1641405300000|2022-01-05 17:55:00|96.57|94.37|95.83|93.63|96.74|94.54|95.75|93.55|0
1641405600000|2022-01-05 18:00:00|95.92|93.72|96|93.8|96.16|93.96|95.35|93.15|0
1641405900000|2022-01-05 18:05:00|96.08|93.88|96.09|93.89|99.95|97.75|95.19|92.99|0
1641406200000|2022-01-05 18:10:00|96.01|93.81|96.09|93.89|96.34|94.14|95.28|93.08|0
1641406500000|2022-01-05 18:15:00|96.17|93.97|96.33|94.13|96.91|94.71|96.17|93.97|0
1641406800000|2022-01-05 18:20:00|96.42|94.22|97.15|94.95|97.56|95.36|96.42|94.22|0
1641407100000|2022-01-05 18:25:00|97.31|95.11|97.06|94.86|97.39|95.19|96.9|94.7|0
1641407400000|2022-01-05 18:30:00|97.15|94.95|97.18|94.98|97.88|95.68|96.98|94.78|0
1641407700000|2022-01-05 18:35:00|97.14|94.94|97.22|95.02|97.55|95.35|96.49|94.29|0
1641408000000|2022-01-05 18:40:00|97.14|94.94|97.22|95.02|97.8|95.6|96.98|94.78|0
1641408300000|2022-01-05 18:45:00|97.14|94.94|96.4|94.2|97.55|95.35|96.24|94.04|0
1641408600000|2022-01-05 18:50:00|96.57|94.37|96.73|94.53|96.98|94.78|96.32|94.12|0
1641408900000|2022-01-05 18:55:00|96.81|94.61|96.97|94.77|97.14|94.94|96.44|94.24|0
1641409200000|2022-01-05 19:00:00|96.93|94.73|95.1|92.9|100.45|98.25|95.1|92.9|0
1641409500000|2022-01-05 19:05:00|95.34|93.14|93.73|91.53|96.9|94.7|93.18|90.98|0
1641409800000|2022-01-05 19:10:00|93.81|91.61|91.36|89.16|93.89|91.69|90.31|88.11|0
1641410100000|2022-01-05 19:15:00|91.29|89.09|92.43|90.23|92.78|90.58|88.89|86.69|0
1641410400000|2022-01-05 19:20:00|92.55|90.35|90.92|88.72|93.73|91.53|90.22|88.02|0
1641410700000|2022-01-05 19:25:00|91.07|88.87|90.37|88.17|92.4|90.2|89.99|87.79|0
1641411000000|2022-01-05 19:30:00|90.53|88.33|87.92|85.72|91.85|89.65|87.84|85.64|0
1641411300000|2022-01-05 19:35:00|87.99|85.79|86.35|84.15|89.33|87.13|85.6|83.4|0
1641411600000|2022-01-05 19:40:00|86.05|83.85|83.38|81.18|86.05|83.85|83.38|81.18|0
1641411900000|2022-01-05 19:45:00|83.45|81.25|85|82.8|85.08|82.88|82.94|80.74|0
1641412200000|2022-01-05 19:50:00|85.08|82.88|84.13|81.93|85.97|83.77|82.88|80.68|0
1641412500000|2022-01-05 19:55:00|83.84|81.64|83.39|81.19|83.98|81.78|82.77|80.57|0
1641412800000|2022-01-05 20:00:00|83.17|80.97|80.84|78.64|83.17|80.97|80.84|78.64|0
1641413100000|2022-01-05 20:05:00|80.91|78.71|82.79|80.59|82.86|80.66|76.25|74.05|0
1641413400000|2022-01-05 20:10:00|82.64|80.44|83.44|81.24|85.25|83.05|82.06|79.86|0
1641413700000|2022-01-05 20:15:00|83.37|81.17|83.22|81.02|83.8|81.6|82.35|80.15|0
1641414000000|2022-01-05 20:20:00|83.03|80.83|82.71|80.51|83.66|81.46|81.91|79.71|0
1641414300000|2022-01-05 20:25:00|82.42|80.22|82.2|80|83.65|81.45|81.84|79.64|0
1641414600000|2022-01-05 20:30:00|81.84|79.64|83.05|80.85|84.93|82.73|81.19|78.99|0
1641414900000|2022-01-05 20:35:00|83.16|80.96|81.7|79.5|85.62|83.42|81.7|79.5|0
1641415200000|2022-01-05 20:40:00|81.92|79.72|81.98|79.78|83.36|81.16|81.41|79.21|0
1641415500000|2022-01-05 20:45:00|82.12|79.92|79.84|77.64|82.12|79.92|79.84|77.64|0
1641415800000|2022-01-05 20:50:00|79.2|77|79.83|77.63|81.19|78.99|79.2|77|0
1641416100000|2022-01-05 20:55:00|79.9|77.7|78.23|76.03|81.81|79.61|77.17|74.97|0
1641416400000|2022-01-05 21:00:00|78.3|76.1|77.88|75.68|78.78|76.58|77.54|75.34|0
1641416700000|2022-01-05 21:05:00|77.95|75.75|79.2|77|79.55|77.35|77.61|75.41|0
1641417000000|2022-01-05 21:10:00|79.27|77.07|78.62|76.42|79.48|77.28|77.44|75.24|0
1641417300000|2022-01-05 21:15:00|78.55|76.35|78.57|75.77|78.92|76.35|78.5|75.7|0
1641417600000|2022-01-05 21:20:00|78.71|75.91|78.29|75.49|78.74|75.94|78.15|75.35|0
1641417900000|2022-01-05 21:25:00|78.25|75.45|77.94|75.14|78.29|75.49|77.94|75.14|0
1641418200000|2022-01-05 21:30:00|78.01|75.21|77.94|75.14|78.08|75.28|77.94|75.14|0
1641418500000|2022-01-05 21:35:00|78.01|75.21|77.94|75.14|78.01|75.21|77.94|75.14|0
1641418800000|2022-01-05 21:40:00|78.01|75.21|77.38|74.58|78.01|75.21|77.38|74.58|0
1641419100000|2022-01-05 21:45:00|77.62|74.82|77.24|74.44|77.87|75.07|77.11|74.31|0
1641419400000|2022-01-05 21:50:00|77.31|74.51|77.1|74.3|77.66|74.86|77.03|74.23|0
1641419700000|2022-01-05 21:55:00|77.03|74.23|77.07|74.27|77.17|74.37|76.55|73.75|0
1641420000000|2022-01-05 22:00:00|77.05|74.25|76.91|74.11|77.05|74.25|76.91|74.11|0
1641420300000|2022-01-05 22:05:00|77.09|74.29|76.94|74.14|77.13|74.33|76.94|74.14|0
1641420600000|2022-01-05 22:10:00|76.96|74.16|76.87|74.07|77.14|74.34|76.87|74.07|0
1641420900000|2022-01-05 22:15:00|76.86|74.06|77.03|74.23|77.06|74.26|76.86|74.06|0
1641421200000|2022-01-05 22:20:00|77.07|74.27|77.05|74.25|77.1|74.3|77|74.2|0
1641421500000|2022-01-05 22:25:00|77.06|74.26|77.04|74.24|77.16|74.36|77.04|74.24|0
1641421800000|2022-01-05 22:30:00|77.06|74.26|76.96|74.16|77.07|74.27|76.96|74.16|0
1641422100000|2022-01-05 22:35:00|76.94|74.14|76.96|74.16|76.97|74.17|76.94|74.14|0
1641422400000|2022-01-05 22:40:00|76.94|74.14|76.92|74.12|76.94|74.14|76.9|74.1|0
1641422700000|2022-01-05 22:45:00|76.93|74.13|76.95|74.15|77.01|74.21|76.9|74.1|0
1641423000000|2022-01-05 22:50:00|77.01|74.21|76.99|74.19|77.12|74.32|76.99|74.19|0
1641423300000|2022-01-05 22:55:00|77|74.2|77.02|74.22|77.31|74.51|77|74.2|0
1641423600000|2022-01-05 23:00:00|77.39|74.59|76.05|73.25|77.63|74.83|76.05|73.25|0
1641423900000|2022-01-05 23:05:00|76.12|73.32|75.17|72.37|76.19|73.39|74.43|71.63|0
1641424200000|2022-01-05 23:10:00|75.31|72.51|75.58|72.78|75.58|72.78|75.04|72.24|0
1641424500000|2022-01-05 23:15:00|75.78|72.98|76.32|73.52|76.46|73.66|75.71|72.91|0
1641424800000|2022-01-05 23:20:00|76.25|73.45|77.14|74.34|77.21|74.41|76.19|73.39|0
1641425100000|2022-01-05 23:25:00|77.21|74.41|77.97|75.17|77.97|75.17|77.21|74.41|0
1641425400000|2022-01-05 23:30:00|78.04|75.24|78.18|75.38|78.45|75.65|77.83|75.03|0
1641425700000|2022-01-05 23:35:00|78.24|75.44|77.97|75.17|78.31|75.51|77.34|74.54|0
1641426000000|2022-01-05 23:40:00|78.03|75.23|78.2|75.4|78.27|75.47|77.55|74.75|0
1641426300000|2022-01-05 23:45:00|78.17|75.37|77.96|75.16|78.31|75.51|77.69|74.89|0
1641426600000|2022-01-05 23:50:00|78|75.2|78.17|75.37|78.31|75.51|77.96|75.16|0
1641426900000|2022-01-05 23:55:00|78.24|75.44|78.79|75.99|78.93|76.13|78.24|75.44|0
1641427200000|2022-01-06 00:00:00|78.72|75.92|79.24|76.44|79.24|76.44|78.72|75.92|0
1641427500000|2022-01-06 00:05:00|79.17|76.37|78.93|76.13|79.56|76.76|78.58|75.78|0
1641427800000|2022-01-06 00:10:00|79|76.2|79.7|76.9|79.7|76.9|79|76.2|0
1641428100000|2022-01-06 00:15:00|79.77|76.97|79.49|76.69|80.05|77.25|79.49|76.69|0
1641428400000|2022-01-06 00:20:00|79.42|76.62|78.85|76.05|79.7|76.9|78.82|76.02|0
1641428700000|2022-01-06 00:25:00|78.92|76.12|79.55|76.75|79.63|76.83|78.92|76.12|0
1641429000000|2022-01-06 00:30:00|79.48|76.68|79.55|76.75|80.05|77.25|79.34|76.54|0
1641429300000|2022-01-06 00:35:00|79.59|76.79|78.22|75.42|79.69|76.89|78.22|75.42|0
1641429600000|2022-01-06 00:40:00|78.29|75.49|77.6|74.8|78.29|75.49|77.6|74.8|0
1641429900000|2022-01-06 00:45:00|77.53|74.73|78.22|75.42|78.29|75.49|76.98|74.18|0
1641430200000|2022-01-06 00:50:00|78.29|75.49|78.84|76.04|78.99|76.19|78.22|75.42|0
1641430500000|2022-01-06 00:55:00|78.77|75.97|78.7|75.9|78.77|75.97|78.42|75.62|0
1641430800000|2022-01-06 01:00:00|78.77|75.97|79.01|76.21|79.19|76.39|77.87|75.07|0
1641431100000|2022-01-06 01:05:00|79.05|76.25|76.93|74.13|79.05|76.25|76.93|74.13|0
1641431400000|2022-01-06 01:10:00|76.9|74.1|77.11|74.31|77.52|74.72|76.25|73.45|0
1641431700000|2022-01-06 01:15:00|77.17|74.37|77.93|75.13|78.21|75.41|77.17|74.37|0
1641432000000|2022-01-06 01:20:00|78|75.2|78.21|75.41|78.21|75.41|77.76|74.96|0
1641432300000|2022-01-06 01:25:00|78.28|75.48|78.41|75.61|78.55|75.75|78.21|75.41|0
1641432600000|2022-01-06 01:30:00|78.34|75.54|79.88|77.08|79.95|77.15|77.79|74.99|0
1641432900000|2022-01-06 01:35:00|79.95|77.15|78.69|75.89|80.02|77.22|78.69|75.89|0
1641433200000|2022-01-06 01:40:00|78.76|75.96|79.11|76.31|79.18|76.38|78.27|75.47|0
1641433500000|2022-01-06 01:45:00|79.14|76.34|78.76|75.96|79.39|76.59|78.41|75.61|0
1641433800000|2022-01-06 01:50:00|78.79|75.99|79.21|76.41|79.38|76.58|78.79|75.99|0
1641434100000|2022-01-06 01:55:00|79.17|76.37|78.68|75.88|79.17|76.37|78.4|75.6|0
1641434400000|2022-01-06 02:00:00|78.86|76.06|78.23|75.43|78.86|76.06|77.71|74.91|0
1641434700000|2022-01-06 02:05:00|78.19|75.39|77.64|74.84|78.3|75.5|77.57|74.77|0
1641435000000|2022-01-06 02:10:00|77.57|74.77|77.98|75.18|78.47|75.67|77.57|74.77|0
1641435300000|2022-01-06 02:15:00|78.05|75.25|77.77|74.97|78.05|75.25|76.81|74.01|0
1641435600000|2022-01-06 02:20:00|77.81|75.01|77.53|74.73|77.94|75.14|77.22|74.42|0
1641435900000|2022-01-06 02:25:00|77.49|74.69|76.53|73.73|77.56|74.76|76.4|73.6|0
1641436200000|2022-01-06 02:30:00|76.46|73.66|77.35|74.55|77.42|74.62|76.4|73.6|0
1641436500000|2022-01-06 02:35:00|77.42|74.62|77.04|74.24|77.42|74.62|76.87|74.07|0
1641436800000|2022-01-06 02:40:00|77.01|74.21|76.25|73.45|77.01|74.21|75.91|73.11|0
1641437100000|2022-01-06 02:45:00|76.19|73.39|76.32|73.52|76.32|73.52|75.91|73.11|0
1641437400000|2022-01-06 02:50:00|76.28|73.48|76.59|73.79|76.59|73.79|76.18|73.38|0
1641437700000|2022-01-06 02:55:00|76.52|73.72|77.38|74.58|77.41|74.61|76.32|73.52|0
1641438000000|2022-01-06 03:00:00|77.41|74.61|77.34|74.54|77.55|74.75|77.14|74.34|0
1641438300000|2022-01-06 03:05:00|77.38|74.58|76.93|74.13|77.41|74.61|76.89|74.09|0
1641438600000|2022-01-06 03:10:00|76.86|74.06|75.97|73.17|76.86|74.06|75.5|72.7|0
1641438900000|2022-01-06 03:15:00|76.04|73.24|75.83|73.03|76.18|73.38|75.53|72.73|0
1641439200000|2022-01-06 03:20:00|75.77|72.97|76.24|73.44|76.38|73.58|75.56|72.76|0
1641439500000|2022-01-06 03:25:00|76.17|73.37|76.44|73.64|76.51|73.71|75.83|73.03|0
1641439800000|2022-01-06 03:30:00|76.38|73.58|76.03|73.23|76.38|73.58|75.76|72.96|0
1641440100000|2022-01-06 03:35:00|76|73.2|76.3|73.5|76.65|73.85|75.83|73.03|0
1641440400000|2022-01-06 03:40:00|76.27|73.47|74.48|71.68|76.27|73.47|74.48|71.68|0
1641440700000|2022-01-06 03:45:00|74.54|71.74|73.54|70.74|74.57|71.77|73.41|70.61|0
1641441000000|2022-01-06 03:50:00|73.61|70.81|72.55|69.75|73.77|70.97|72.55|69.75|0
1641441300000|2022-01-06 03:55:00|72.61|69.81|73.17|70.37|73.83|71.03|72.55|69.75|0
1641441600000|2022-01-06 04:00:00|73.3|70.5|73.16|70.36|73.63|70.83|73.1|70.3|0
1641441900000|2022-01-06 04:05:00|73.03|70.23|73.52|70.72|73.56|70.76|72.97|70.17|0
1641442200000|2022-01-06 04:10:00|73.36|70.56|73.43|70.63|73.49|70.69|73.1|70.3|0
1641442500000|2022-01-06 04:15:00|73.36|70.56|73.03|70.23|73.49|70.69|72.96|70.16|0
1641442800000|2022-01-06 04:20:00|73.06|70.26|72.96|70.16|73.49|70.69|72.96|70.16|0
1641443100000|2022-01-06 04:25:00|73.03|70.23|73.09|70.29|73.29|70.49|72.96|70.16|0
1641443400000|2022-01-06 04:30:00|73.16|70.36|73.02|70.22|73.19|70.39|72.96|70.16|0
1641443700000|2022-01-06 04:35:00|72.96|70.16|73.02|70.22|73.09|70.29|72.96|70.16|0
1641444000000|2022-01-06 04:40:00|73.09|70.29|72.2|69.4|73.09|70.29|71.65|68.85|0
1641444300000|2022-01-06 04:45:00|72.23|69.43|72.79|69.99|73.05|70.25|71.97|69.17|0
1641444600000|2022-01-06 04:50:00|72.85|70.05|72.98|70.18|73.37|70.57|72.79|69.99|0
1641444900000|2022-01-06 04:55:00|72.91|70.11|72.85|70.05|72.98|70.18|72.59|69.79|0
1641445200000|2022-01-06 05:00:00|72.78|69.98|72.58|69.78|72.91|70.11|72.58|69.78|0
1641445500000|2022-01-06 05:05:00|72.65|69.85|73.37|70.57|73.76|70.96|72.58|69.78|0
1641445800000|2022-01-06 05:10:00|73.43|70.63|73.4|70.6|73.5|70.7|72.84|70.04|0
1641446100000|2022-01-06 05:15:00|73.43|70.63|73.96|71.16|74.03|71.23|73.27|70.47|0
1641446400000|2022-01-06 05:20:00|73.89|71.09|74.02|71.22|74.06|71.26|73.59|70.79|0
1641446700000|2022-01-06 05:25:00|73.96|71.16|74.82|72.02|74.82|72.02|73.83|71.03|0
1641447000000|2022-01-06 05:30:00|74.75|71.95|74.25|71.45|74.75|71.95|74.25|71.45|0
1641447300000|2022-01-06 05:35:00|74.29|71.49|74.35|71.55|74.75|71.95|74.22|71.42|0
1641447600000|2022-01-06 05:40:00|74.28|71.48|74.35|71.55|74.48|71.68|73.95|71.15|0
1641447900000|2022-01-06 05:45:00|74.28|71.48|74.48|71.68|74.68|71.88|74.22|71.42|0
1641448200000|2022-01-06 05:50:00|74.55|71.75|73.82|71.02|74.55|71.75|73.82|71.02|0
1641448500000|2022-01-06 05:55:00|73.88|71.08|74.34|71.54|74.68|71.88|73.68|70.88|0
1641448800000|2022-01-06 06:00:00|74.38|71.58|74.18|71.38|74.48|71.68|73.42|70.62|0
1641449100000|2022-01-06 06:05:00|74.14|71.34|73.55|70.75|74.17|71.37|73.55|70.75|0
1641449400000|2022-01-06 06:10:00|73.61|70.81|73.02|70.22|73.81|71.01|73.02|70.22|0
1641449700000|2022-01-06 06:15:00|73.08|70.28|72.89|70.09|73.15|70.35|72.76|69.96|0
1641450000000|2022-01-06 06:20:00|72.82|70.02|73.54|70.74|73.54|70.74|72.76|69.96|0
1641450300000|2022-01-06 06:25:00|73.67|70.87|73.87|71.07|74.07|71.27|73.61|70.81|0
1641450600000|2022-01-06 06:30:00|73.8|71|73.74|70.94|74.07|71.27|73.74|70.94|0
1641450900000|2022-01-06 06:35:00|73.87|71.07|74.86|72.06|74.93|72.13|73.87|71.07|0
1641451200000|2022-01-06 06:40:00|74.8|72|75|72.2|75|72.2|74.6|71.8|0
1641451500000|2022-01-06 06:45:00|75.06|72.26|74.59|71.79|75.13|72.33|74.46|71.66|0
1641451800000|2022-01-06 06:50:00|74.53|71.73|74.39|71.59|74.63|71.83|74.13|71.33|0
1641452100000|2022-01-06 06:55:00|74.53|71.73|74.72|71.92|74.92|72.12|74.32|71.52|0
1641452400000|2022-01-06 07:00:00|74.79|71.99|76.3|73.5|76.33|73.53|74.46|71.66|0
1641452700000|2022-01-06 07:05:00|76.4|73.6|76.47|73.67|76.88|74.08|76.13|73.33|0
1641453000000|2022-01-06 07:10:00|76.4|73.6|75.98|73.18|76.7|73.9|74.61|71.81|0
1641453300000|2022-01-06 07:15:00|76.04|73.24|76.31|73.51|76.45|73.65|75.7|72.9|0
1641453600000|2022-01-06 07:20:00|76.38|73.58|77.54|74.74|77.54|74.74|76.38|73.58|0
1641453900000|2022-01-06 07:25:00|77.61|74.81|78.37|75.57|78.44|75.64|77.37|74.57|0
1641454200000|2022-01-06 07:30:00|78.44|75.64|76.85|74.05|78.78|75.98|76.85|74.05|0
1641454500000|2022-01-06 07:35:00|76.92|74.12|78.99|76.19|78.99|76.19|76.85|74.05|0
1641454800000|2022-01-06 07:40:00|78.92|76.12|78.47|75.67|79.2|76.4|78.29|75.49|0
1641455100000|2022-01-06 07:45:00|78.36|75.56|77.88|75.08|78.5|75.7|77.33|74.53|0
1641455400000|2022-01-06 07:50:00|77.95|75.15|76.91|74.11|77.95|75.15|76.44|73.64|0
1641455700000|2022-01-06 07:55:00|76.98|74.18|76.5|73.7|77.05|74.25|76.5|73.7|0
1641456000000|2022-01-06 08:00:00|76.64|73.84|78.46|75.66|78.5|75.7|76.3|73.5|0
1641456300000|2022-01-06 08:05:00|77.99|75.79|77.57|75.37|78.61|76.41|77.36|75.16|0
1641456600000|2022-01-06 08:10:00|77.54|75.34|76.88|74.68|78.05|75.85|76.54|74.34|0
1641456900000|2022-01-06 08:15:00|76.81|74.61|77.43|75.23|77.43|75.23|76.61|74.41|0
1641457200000|2022-01-06 08:20:00|77.29|75.09|74.51|72.31|77.64|75.44|74.34|72.14|0
1641457500000|2022-01-06 08:25:00|74.41|72.21|74.11|71.91|74.81|72.61|73.18|70.98|0
1641457800000|2022-01-06 08:30:00|74.04|71.84|75.96|73.76|76.17|73.97|73.64|71.44|0
1641458100000|2022-01-06 08:35:00|75.76|73.56|75.62|73.42|75.96|73.76|74.68|72.48|0
1641458400000|2022-01-06 08:40:00|75.69|73.49|75.55|73.35|76.44|74.24|75.49|73.29|0
1641458700000|2022-01-06 08:45:00|75.49|73.29|76.78|74.58|76.78|74.58|75.42|73.22|0
1641459000000|2022-01-06 08:50:00|76.81|74.61|77.32|75.12|77.32|75.12|75.69|73.49|0
1641459300000|2022-01-06 08:55:00|77.39|75.19|78.18|75.98|78.77|76.57|77.18|74.98|0
1641459600000|2022-01-06 09:00:00|78.29|76.09|76.57|74.37|78.49|76.29|76.29|74.09|0
1641459900000|2022-01-06 09:05:00|76.7|74.5|76.91|74.71|77.11|74.91|76.16|73.96|0
1641460200000|2022-01-06 09:10:00|76.97|74.77|77.32|75.12|77.52|75.32|76.84|74.64|0
1641460500000|2022-01-06 09:15:00|77.25|75.05|78.07|75.87|78.35|76.15|77.18|74.98|0
1641460800000|2022-01-06 09:20:00|78|75.8|78.21|76.01|78.42|76.22|77.59|75.39|0
1641461100000|2022-01-06 09:25:00|78.28|76.08|77.24|75.04|78.62|76.42|77.24|75.04|0
1641461400000|2022-01-06 09:30:00|77.17|74.97|76.35|74.15|77.52|75.32|76.35|74.15|0
1641461700000|2022-01-06 09:35:00|76.42|74.22|76.86|74.66|77.13|74.93|76.18|73.98|0
1641462000000|2022-01-06 09:40:00|76.9|74.7|76.83|74.63|77.03|74.83|76.21|74.01|0
1641462300000|2022-01-06 09:45:00|76.76|74.56|76.76|74.56|77.1|74.9|76.35|74.15|0
1641462600000|2022-01-06 09:50:00|76.86|74.66|77.03|74.83|77.71|75.51|76.62|74.42|0
1641462900000|2022-01-06 09:55:00|76.96|74.76|77.64|75.44|77.64|75.44|76|73.8|0
1641463200000|2022-01-06 10:00:00|77.78|75.58|77.78|75.58|77.99|75.79|77.3|75.1|0
1641463500000|2022-01-06 10:05:00|77.85|75.65|78.47|76.27|78.75|76.55|77.78|75.58|0
1641463800000|2022-01-06 10:10:00|78.4|76.2|78.96|76.76|79.09|76.89|78.4|76.2|0
1641464100000|2022-01-06 10:15:00|79.02|76.82|78.57|76.37|79.09|76.89|78.4|76.2|0
1641464400000|2022-01-06 10:20:00|78.61|76.41|79.72|77.52|79.93|77.73|78.61|76.41|0
1641464700000|2022-01-06 10:25:00|79.65|77.45|79.58|77.38|79.93|77.73|79.3|77.1|0
1641465000000|2022-01-06 10:30:00|79.54|77.34|79.89|77.69|80.28|78.08|79.4|77.2|0
1641465300000|2022-01-06 10:35:00|79.93|77.73|80.24|78.04|82.08|79.88|79.75|77.55|0
1641465600000|2022-01-06 10:40:00|80.17|77.97|78.56|76.36|80.52|78.32|78|75.8|0
1641465900000|2022-01-06 10:45:00|78.59|76.39|79.18|76.98|79.25|77.05|78.49|76.29|0
1641466200000|2022-01-06 10:50:00|79.11|76.91|78.41|76.21|79.53|77.33|78.27|76.07|0
1641466500000|2022-01-06 10:55:00|78.55|76.35|78.55|76.35|78.9|76.7|78.27|76.07|0
1641466800000|2022-01-06 11:00:00|78.62|76.42|79.32|77.12|79.53|77.33|78.31|76.11|0
1641467100000|2022-01-06 11:05:00|79.46|77.26|78.41|76.21|79.74|77.54|78.41|76.21|0
1641467400000|2022-01-06 11:10:00|78.48|76.28|78.16|75.96|78.62|76.42|77.99|75.79|0
1641467700000|2022-01-06 11:15:00|78.41|76.21|78.27|76.07|78.47|76.27|77.85|75.65|0
1641468000000|2022-01-06 11:20:00|78.33|76.13|77.57|75.37|78.54|76.34|77.5|75.3|0
1641468300000|2022-01-06 11:25:00|77.64|75.44|77.64|75.44|78.19|75.99|77.36|75.16|0
1641468600000|2022-01-06 11:30:00|77.67|75.47|78.33|76.13|78.54|76.34|77.36|75.16|0
1641468900000|2022-01-06 11:35:00|78.43|76.23|77.43|75.23|78.43|76.23|77.22|75.02|0
1641469200000|2022-01-06 11:40:00|77.36|75.16|77.5|75.3|78.19|75.99|77.15|74.95|0
1641469500000|2022-01-06 11:45:00|77.57|75.37|76.7|74.5|77.74|75.54|76.53|74.33|0
1641469800000|2022-01-06 11:50:00|76.6|74.4|77.77|75.57|77.77|75.57|76.6|74.4|0
1641470100000|2022-01-06 11:55:00|77.7|75.5|77.28|75.08|77.77|75.57|77.15|74.95|0
1641470400000|2022-01-06 12:00:00|77.15|74.95|78.28|76.08|78.67|76.47|77.15|74.95|0
1641470700000|2022-01-06 12:05:00|78.32|76.12|78.67|76.47|78.88|76.68|78.18|75.98|0
1641471000000|2022-01-06 12:10:00|78.74|76.54|78.8|76.6|79.01|76.81|78.53|76.33|0
1641471300000|2022-01-06 12:15:00|78.87|76.67|78.38|76.18|79.01|76.81|78.38|76.18|0
1641471600000|2022-01-06 12:20:00|78.42|76.22|77.34|75.14|78.45|76.25|77.07|74.87|0
1641471900000|2022-01-06 12:25:00|77.48|75.28|76.45|74.25|77.52|75.32|76.25|74.05|0
1641472200000|2022-01-06 12:30:00|76.38|74.18|76.55|74.35|77.2|75|76.31|74.11|0
1641472500000|2022-01-06 12:35:00|76.45|74.25|77.55|75.35|77.82|75.62|76.45|74.25|0
1641472800000|2022-01-06 12:40:00|77.48|75.28|76.52|74.32|77.55|75.35|76.45|74.25|0
1641473100000|2022-01-06 12:45:00|76.55|74.35|76.45|74.25|76.58|74.38|76.17|73.97|0
1641473400000|2022-01-06 12:50:00|76.48|74.28|77.06|74.86|77.27|75.07|76.38|74.18|0
1641473700000|2022-01-06 12:55:00|77.13|74.93|77.33|75.13|77.54|75.34|76.78|74.58|0
1641474000000|2022-01-06 13:00:00|77.2|75|77.26|75.06|77.82|75.62|76.71|74.51|0
1641474300000|2022-01-06 13:05:00|77.19|74.99|77.57|75.37|77.67|75.47|76.85|74.65|0
1641474600000|2022-01-06 13:10:00|77.61|75.41|78.02|75.82|78.16|75.96|77.33|75.13|0
1641474900000|2022-01-06 13:15:00|78.09|75.89|78.78|76.58|78.92|76.72|77.95|75.75|0
1641475200000|2022-01-06 13:20:00|78.85|76.65|78.08|75.88|79.13|76.93|78.02|75.82|0
1641475500000|2022-01-06 13:25:00|78.15|75.95|78.39|76.19|78.43|76.23|77.94|75.74|0
1641475800000|2022-01-06 13:30:00|78.46|76.26|77.46|75.26|78.71|76.51|77.25|75.05|0
1641476100000|2022-01-06 13:35:00|77.53|75.33|77.9|75.7|78.01|75.81|77.39|75.19|0
1641476400000|2022-01-06 13:40:00|77.8|75.6|78.08|75.88|78.22|76.02|77.25|75.05|0
1641476700000|2022-01-06 13:45:00|78.15|75.95|77.18|74.98|78.29|76.09|77.04|74.84|0
1641477000000|2022-01-06 13:50:00|77.11|74.91|77.73|75.53|77.73|75.53|76.83|74.63|0
1641477300000|2022-01-06 13:55:00|77.66|75.46|77.86|75.66|77.93|75.73|77.38|75.18|0
1641477600000|2022-01-06 14:00:00|77.73|75.53|78.07|75.87|78.07|75.87|77.52|75.32|0
1641477900000|2022-01-06 14:05:00|78.14|75.94|77.45|75.25|78.56|76.36|77.31|75.11|0
1641478200000|2022-01-06 14:10:00|77.58|75.38|78|75.8|78|75.8|77.03|74.83|0
1641478500000|2022-01-06 14:15:00|77.93|75.73|77.93|75.73|78.07|75.87|77.51|75.31|0
1641478800000|2022-01-06 14:20:00|78|75.8|78.55|76.35|78.62|76.42|77.93|75.73|0
1641479100000|2022-01-06 14:25:00|78.48|76.28|75.93|73.73|78.48|76.28|75.93|73.73|0
1641479400000|2022-01-06 14:30:00|76.14|73.94|79.32|77.12|79.53|77.33|76|73.8|0
1641479700000|2022-01-06 14:35:00|79.39|77.19|81.65|79.45|82.01|79.81|78.27|76.07|0
1641480000000|2022-01-06 14:40:00|81.79|79.59|81.72|79.52|83.16|80.96|80.58|78.38|0
1641480300000|2022-01-06 14:45:00|81.79|79.59|77.36|75.16|82.01|79.81|77.3|75.1|0
1641480600000|2022-01-06 14:50:00|77.57|75.37|76.35|74.15|79.8|77.6|76.35|74.15|0
1641480900000|2022-01-06 14:55:00|76.08|73.88|75.5|73.3|77.92|75.72|74.38|72.18|0
1641481200000|2022-01-06 15:00:00|75.44|73.24|73.84|71.64|76.69|74.49|73.8|71.6|0
1641481500000|2022-01-06 15:05:00|73.77|71.57|73.18|70.98|74.83|72.63|72.72|70.52|0
1641481800000|2022-01-06 15:10:00|72.98|70.78|74.03|71.83|74.23|72.03|71.61|69.41|0
1641482100000|2022-01-06 15:15:00|74.43|72.23|74.23|72.03|76.85|74.65|74.03|71.83|0
1641482400000|2022-01-06 15:20:00|74.16|71.96|76.85|74.65|76.85|74.65|73.96|71.76|0
1641482700000|2022-01-06 15:25:00|77.05|74.85|77.8|75.6|79.88|77.68|77.05|74.85|0
1641483000000|2022-01-06 15:30:00|77.46|75.26|76.74|74.54|81.36|79.16|75.72|73.52|0
1641483300000|2022-01-06 15:35:00|76.68|74.48|77.16|74.96|77.99|75.79|75.65|73.45|0
1641483600000|2022-01-06 15:40:00|77.3|75.1|76.26|74.06|77.54|75.34|75.64|73.44|0
1641483900000|2022-01-06 15:45:00|76.47|74.27|78.62|76.42|78.76|76.56|75.88|73.68|0
1641484200000|2022-01-06 15:50:00|78.48|76.28|76.6|74.4|78.55|76.35|76.26|74.06|0
1641484500000|2022-01-06 15:55:00|76.77|74.57|76.56|74.36|79.25|77.05|76.39|74.19|0
1641484800000|2022-01-06 16:00:00|76.53|74.33|75.57|73.37|77.5|75.3|74.96|72.76|0
1641485100000|2022-01-06 16:05:00|75.5|73.3|76.73|74.53|77.42|75.22|74.82|72.62|0
1641485400000|2022-01-06 16:10:00|76.77|74.57|77.91|75.71|78.68|76.48|76.73|74.53|0
1641485700000|2022-01-06 16:15:00|77.98|75.78|77.35|75.15|80.02|77.82|77.35|75.15|0
1641486000000|2022-01-06 16:20:00|77.56|75.36|77.7|75.5|77.84|75.64|76.32|74.12|0
1641486300000|2022-01-06 16:25:00|77.45|75.25|77.42|75.22|77.63|75.43|75.42|73.22|0
1641486600000|2022-01-06 16:30:00|77.49|75.29|76.39|74.19|77.98|75.78|75.71|73.51|0
1641486900000|2022-01-06 16:35:00|76.32|74.12|77.08|74.88|77.98|75.78|76.25|74.05|0
1641487200000|2022-01-06 16:40:00|77.01|74.81|76.73|74.53|77.84|75.64|75.84|73.64|0
1641487500000|2022-01-06 16:45:00|76.8|74.6|77.63|75.43|77.97|75.77|76.05|73.85|0
1641487800000|2022-01-06 16:50:00|77.56|75.36|78.81|76.61|78.88|76.68|76.8|74.6|0
1641488100000|2022-01-06 16:55:00|78.88|76.68|78.67|76.47|79.23|77.03|78.28|76.08|0
1641488400000|2022-01-06 17:00:00|78.81|76.61|78.04|75.84|78.88|76.68|77.9|75.7|0
1641488700000|2022-01-06 17:05:00|77.97|75.77|80|77.8|80.21|78.01|77.48|75.28|0
1641489000000|2022-01-06 17:10:00|79.93|77.73|78.94|76.74|80|77.8|78.8|76.6|0
1641489300000|2022-01-06 17:15:00|79.08|76.88|78.55|76.35|79.5|77.3|78.17|75.97|0
1641489600000|2022-01-06 17:20:00|78.66|76.46|79.54|77.34|80.21|78.01|78.1|75.9|0
1641489900000|2022-01-06 17:25:00|79.4|77.2|80.81|78.61|81.02|78.82|79.33|77.13|0
1641490200000|2022-01-06 17:30:00|80.84|78.64|80.81|78.61|81.31|79.11|79.89|77.69|0
1641490500000|2022-01-06 17:35:00|80.74|78.54|81.3|79.1|82.09|79.89|80.24|78.04|0
1641490800000|2022-01-06 17:40:00|81.45|79.25|83.75|81.55|83.83|81.63|81.09|78.89|0
1641491100000|2022-01-06 17:45:00|83.9|81.7|82.81|80.61|84.19|81.99|82.52|80.32|0
1641491400000|2022-01-06 17:50:00|82.74|80.54|81.51|79.31|82.74|80.54|81.3|79.1|0
1641491700000|2022-01-06 17:55:00|81.58|79.38|80.58|78.38|81.87|79.67|80.51|78.31|0
1641492000000|2022-01-06 18:00:00|80.8|78.6|80.94|78.74|81.22|79.02|79.88|77.68|0
1641492300000|2022-01-06 18:05:00|81.08|78.88|81.15|78.95|81.36|79.16|80.3|78.1|0
1641492600000|2022-01-06 18:10:00|81.08|78.88|81.29|79.09|81.79|79.59|80.79|78.59|0
1641492900000|2022-01-06 18:15:00|81.36|79.16|80.65|78.45|81.36|79.16|79.31|77.11|0
1641493200000|2022-01-06 18:20:00|80.68|78.48|78.61|76.41|80.86|78.66|78.4|76.2|0
1641493500000|2022-01-06 18:25:00|78.54|76.34|77.98|75.78|78.82|76.62|77.77|75.57|0
1641493800000|2022-01-06 18:30:00|78.12|75.92|78.26|76.06|78.47|76.27|77.36|75.16|0
1641494100000|2022-01-06 18:35:00|78.15|75.95|78.12|75.92|79.02|76.82|77.42|75.22|0
1641494400000|2022-01-06 18:40:00|77.98|75.78|78.46|76.26|78.67|76.47|77.56|75.36|0
1641494700000|2022-01-06 18:45:00|78.18|75.98|78.67|76.47|79.44|77.24|77.84|75.64|0
1641495000000|2022-01-06 18:50:00|78.6|76.4|78.88|76.68|79.02|76.82|77.84|75.64|0
1641495300000|2022-01-06 18:55:00|78.95|76.75|79.22|77.02|79.44|77.24|78.39|76.19|0
1641495600000|2022-01-06 19:00:00|79.15|76.95|77.55|75.35|79.51|77.31|77.55|75.35|0
1641495900000|2022-01-06 19:05:00|77.62|75.42|78.73|76.53|78.94|76.74|77.04|74.84|0
1641496200000|2022-01-06 19:10:00|78.87|76.67|77.9|75.7|80.7|78.5|77.76|75.56|0
1641496500000|2022-01-06 19:15:00|77.69|75.49|77.96|75.76|78.94|76.74|77.58|75.38|0
1641496800000|2022-01-06 19:20:00|78.1|75.9|78.03|75.83|78.38|76.18|77.27|75.07|0
1641497100000|2022-01-06 19:25:00|77.96|75.76|78.82|76.62|79.64|77.44|77.82|75.62|0
1641497400000|2022-01-06 19:30:00|78.96|76.76|79.31|77.11|79.87|77.67|78.41|76.21|0
1641497700000|2022-01-06 19:35:00|79.38|77.18|79.87|77.67|80.15|77.95|79.03|76.83|0
1641498000000|2022-01-06 19:40:00|79.8|77.6|79.59|77.39|80.15|77.95|79.03|76.83|0
1641498300000|2022-01-06 19:45:00|79.73|77.53|80.57|78.37|81.07|78.87|79.66|77.46|0
1641498600000|2022-01-06 19:50:00|80.64|78.44|80.78|78.58|80.79|78.59|79.87|77.67|0
1641498900000|2022-01-06 19:55:00|80.85|78.65|80.71|78.51|81.42|79.22|80.5|78.3|0
1641499200000|2022-01-06 20:00:00|80.85|78.65|82.42|80.22|82.49|80.29|80.85|78.65|0
1641499500000|2022-01-06 20:05:00|82.35|80.15|80.36|78.16|82.85|80.65|80.15|77.95|0
1641499800000|2022-01-06 20:10:00|80.43|78.23|79.44|77.24|80.93|78.73|79.3|77.1|0
1641500100000|2022-01-06 20:15:00|79.37|77.17|77.83|75.63|79.65|77.45|77.42|75.22|0
1641500400000|2022-01-06 20:20:00|78.04|75.84|77.34|75.14|78.32|76.12|76.79|74.59|0
1641500700000|2022-01-06 20:25:00|77.55|75.35|78.45|76.25|78.45|76.25|77|74.8|0
1641501000000|2022-01-06 20:30:00|78.31|76.11|76.79|74.59|78.73|76.53|76.45|74.25|0
1641501300000|2022-01-06 20:35:00|76.65|74.45|75.97|73.77|77.13|74.93|75.56|73.36|0
1641501600000|2022-01-06 20:40:00|76.17|73.97|76.51|74.31|76.92|74.72|75.29|73.09|0
1641501900000|2022-01-06 20:45:00|76.38|74.18|75.42|73.22|76.92|74.72|75.42|73.22|0
1641502200000|2022-01-06 20:50:00|75.56|73.36|75.15|72.95|76.44|74.24|75.08|72.88|0
1641502500000|2022-01-06 20:55:00|75.08|72.88|74.96|72.76|76.23|74.03|73.54|71.34|0
1641502800000|2022-01-06 21:00:00|75.17|72.97|75.57|73.37|75.57|73.37|74.62|72.42|0
1641503100000|2022-01-06 21:05:00|75.5|73.3|75.91|73.71|76.39|74.19|75.5|73.3|0
1641503400000|2022-01-06 21:10:00|75.98|73.78|76.11|73.91|76.66|74.46|75.5|73.3|0
1641503700000|2022-01-06 21:15:00|76.45|73.65|76.48|73.68|76.69|73.89|76.24|73.44|0
1641504000000|2022-01-06 21:20:00|76.45|73.65|76.75|73.95|76.75|73.95|76.45|73.65|0
1641504300000|2022-01-06 21:25:00|76.82|74.02|76.68|73.88|76.89|74.09|76.68|73.88|0
1641504600000|2022-01-06 21:30:00|76.75|73.95|76.41|73.61|76.82|74.02|76.34|73.54|0
1641504900000|2022-01-06 21:35:00|76.48|73.68|76.13|73.33|76.68|73.88|76|73.2|0
1641505200000|2022-01-06 21:40:00|76.1|73.3|76.82|74.02|76.95|74.15|76.1|73.3|0
1641505500000|2022-01-06 21:45:00|76.88|74.08|76.81|74.01|77.09|74.29|76.81|74.01|0
1641505800000|2022-01-06 21:50:00|76.88|74.08|77.22|74.42|77.29|74.49|76.88|74.08|0
1641506100000|2022-01-06 21:55:00|77.16|74.36|76.98|74.18|77.22|74.42|76.81|74.01|0
1641506400000|2022-01-06 22:00:00|77.02|74.22|77.16|74.36|77.16|74.36|76.97|74.17|0
1641506700000|2022-01-06 22:05:00|77.17|74.37|77.03|74.23|77.17|74.37|77.03|74.23|0
1641507000000|2022-01-06 22:10:00|77.02|74.22|77.14|74.34|77.15|74.35|77.02|74.22|0
1641507300000|2022-01-06 22:15:00|77.15|74.35|77.13|74.33|77.15|74.35|77.13|74.33|0
1641507600000|2022-01-06 22:20:00|77.12|74.32|77.15|74.35|77.15|74.35|77.12|74.32|0
1641507900000|2022-01-06 22:25:00|77.12|74.32|77|74.2|77.12|74.32|76.88|74.08|0
1641508200000|2022-01-06 22:30:00|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1641508500000|2022-01-06 22:35:00|77.05|74.25|77.05|74.25|77.08|74.28|77.05|74.25|0
1641508800000|2022-01-06 22:40:00|77.03|74.23|77.05|74.25|77.05|74.25|77.03|74.23|0
1641509400000|2022-01-06 22:50:00|77.07|74.27|77.09|74.29|77.11|74.31|77.07|74.27|0
1641509700000|2022-01-06 22:55:00|77.11|74.31|77.26|74.46|77.26|74.46|77.1|74.3|0
1641510000000|2022-01-06 23:00:00|78.07|75.27|77.89|75.09|78.38|75.58|77.82|75.02|0
1641510300000|2022-01-06 23:05:00|77.86|75.06|78.17|75.37|78.24|75.44|77.86|75.06|0
1641510600000|2022-01-06 23:10:00|78.24|75.44|77.89|75.09|78.31|75.51|77.89|75.09|0
1641510900000|2022-01-06 23:15:00|77.68|74.88|78.24|75.44|78.31|75.51|77.54|74.74|0
1641511200000|2022-01-06 23:20:00|78.3|75.5|77.96|75.16|78.44|75.64|77.89|75.09|0
1641511500000|2022-01-06 23:25:00|78.09|75.29|78.23|75.43|78.23|75.43|77.89|75.09|0
1641511800000|2022-01-06 23:30:00|78.3|75.5|78.26|75.46|78.58|75.78|77.95|75.15|0
1641512100000|2022-01-06 23:35:00|78.3|75.5|78.47|75.67|78.65|75.85|78.23|75.43|0
1641512400000|2022-01-06 23:40:00|78.51|75.71|78.23|75.43|78.58|75.78|78.16|75.36|0
1641512700000|2022-01-06 23:45:00|78.33|75.53|78.16|75.36|78.51|75.71|77.95|75.15|0
1641513000000|2022-01-06 23:50:00|78.22|75.42|78.5|75.7|78.57|75.77|78.15|75.35|0
1641513300000|2022-01-06 23:55:00|78.64|75.84|78.43|75.63|78.64|75.84|78.43|75.63|0
1641513600000|2022-01-07 00:00:00|78.5|75.7|78.95|76.15|79.27|76.47|78.15|75.35|0
1641513900000|2022-01-07 00:05:00|78.99|76.19|79.06|76.26|79.2|76.4|78.85|76.05|0
1641514200000|2022-01-07 00:10:00|79.09|76.29|79.55|76.75|79.69|76.89|78.71|75.91|0
1641514500000|2022-01-07 00:15:00|79.48|76.68|79.55|76.75|79.62|76.82|79.27|76.47|0
1641514800000|2022-01-07 00:20:00|79.47|76.67|79.4|76.6|79.55|76.75|79.19|76.39|0
1641515100000|2022-01-07 00:25:00|79.44|76.64|79.51|76.71|79.82|77.02|79.22|76.42|0
1641515400000|2022-01-07 00:30:00|79.54|76.74|79.75|76.95|79.89|77.09|79.36|76.56|0
1641515700000|2022-01-07 00:35:00|79.79|76.99|79.89|77.09|79.89|77.09|79.61|76.81|0
1641516000000|2022-01-07 00:40:00|79.82|77.02|79.75|76.95|80.03|77.23|79.75|76.95|0
1641516300000|2022-01-07 00:45:00|79.78|76.98|79.71|76.91|79.89|77.09|79.68|76.88|0
1641516600000|2022-01-07 00:50:00|79.75|76.95|79.6|76.8|79.75|76.95|79.46|76.66|0
1641516900000|2022-01-07 00:55:00|79.53|76.73|79.74|76.94|79.81|77.01|79.39|76.59|0
1641517200000|2022-01-07 01:00:00|79.78|76.98|80.09|77.29|80.1|77.3|79.53|76.73|0
1641517500000|2022-01-07 01:05:00|80.24|77.44|79.67|76.87|80.24|77.44|79.6|76.8|0
1641517800000|2022-01-07 01:10:00|79.7|76.9|79.56|76.76|79.81|77.01|79.39|76.59|0
1641518100000|2022-01-07 01:15:00|79.6|76.8|79.38|76.58|79.81|77.01|79.24|76.44|0
1641518400000|2022-01-07 01:20:00|79.31|76.51|79.45|76.65|79.59|76.79|79.31|76.51|0
1641518700000|2022-01-07 01:25:00|79.38|76.58|79.52|76.72|79.73|76.93|79.31|76.51|0
1641519000000|2022-01-07 01:30:00|79.59|76.79|79.87|77.07|80.02|77.22|79.45|76.65|0
1641519300000|2022-01-07 01:35:00|79.8|77|79.1|76.3|79.8|77|78.89|76.09|0
1641519600000|2022-01-07 01:40:00|79.06|76.26|78.81|76.01|79.31|76.51|78.67|75.87|0
1641519900000|2022-01-07 01:45:00|78.88|76.08|78.74|75.94|79.45|76.65|78.74|75.94|0
1641520200000|2022-01-07 01:50:00|78.67|75.87|78.81|76.01|79.09|76.29|78.6|75.8|0
1641520500000|2022-01-07 01:55:00|78.88|76.08|79.4|76.6|79.44|76.64|78.81|76.01|0
1641520800000|2022-01-07 02:00:00|79.3|76.5|77.83|75.03|79.3|76.5|77.76|74.96|0
1641521100000|2022-01-07 02:05:00|77.76|74.96|77.62|74.82|77.83|75.03|77.14|74.34|0
1641521400000|2022-01-07 02:10:00|77.55|74.75|77.76|74.96|78.04|75.24|77.55|74.75|0
1641521700000|2022-01-07 02:15:00|77.83|75.03|77.41|74.61|77.83|75.03|76.93|74.13|0
1641522000000|2022-01-07 02:20:00|77.34|74.54|78.03|75.23|78.21|75.41|77.31|74.51|0
1641522300000|2022-01-07 02:25:00|78|75.2|77.82|75.02|78.03|75.23|77.82|75.02|0
1641522600000|2022-01-07 02:30:00|77.75|74.95|77.44|74.64|77.96|75.16|77.2|74.4|0
1641522900000|2022-01-07 02:35:00|77.48|74.68|76.99|74.19|77.61|74.81|76.99|74.19|0
1641523200000|2022-01-07 02:40:00|77.06|74.26|77.4|74.6|77.47|74.67|77.06|74.26|0
1641523500000|2022-01-07 02:45:00|77.33|74.53|77.47|74.67|77.47|74.67|77.06|74.26|0
1641523800000|2022-01-07 02:50:00|77.61|74.81|77.99|75.19|78.06|75.26|77.54|74.74|0
1641524100000|2022-01-07 02:55:00|77.95|75.15|78.3|75.5|78.51|75.71|77.95|75.15|0
1641524400000|2022-01-07 03:00:00|78.37|75.57|78.23|75.43|78.44|75.64|78.02|75.22|0
1641524700000|2022-01-07 03:05:00|78.3|75.5|78.3|75.5|78.58|75.78|78.3|75.5|0
1641525000000|2022-01-07 03:10:00|78.23|75.43|78.16|75.36|78.37|75.57|78.09|75.29|0
1641525300000|2022-01-07 03:15:00|78.19|75.39|78.29|75.49|78.4|75.6|78.01|75.21|0
1641525600000|2022-01-07 03:20:00|78.43|75.63|79.41|76.61|79.48|76.68|78.29|75.49|0
1641525900000|2022-01-07 03:25:00|79.48|76.68|79.2|76.4|79.62|76.82|78.99|76.19|0
1641526200000|2022-01-07 03:30:00|79.27|76.47|78.57|75.77|79.27|76.47|78.5|75.7|0
1641526500000|2022-01-07 03:35:00|78.5|75.7|78.57|75.77|78.64|75.84|78.15|75.35|0
1641526800000|2022-01-07 03:40:00|78.5|75.7|78.49|75.69|78.63|75.83|78.22|75.42|0
1641527100000|2022-01-07 03:45:00|78.42|75.62|77.87|75.07|78.6|75.8|77.8|75|0
1641527400000|2022-01-07 03:50:00|77.94|75.14|77.86|75.06|78.18|75.38|77.69|74.89|0
1641527700000|2022-01-07 03:55:00|77.9|75.1|78|75.2|78.21|75.41|77.72|74.92|0
1641528000000|2022-01-07 04:00:00|78.07|75.27|77.89|75.09|78.07|75.27|77.72|74.92|0
1641528300000|2022-01-07 04:05:00|77.86|75.06|77.79|74.99|78.21|75.41|77.79|74.99|0
1641528600000|2022-01-07 04:10:00|77.75|74.95|77.93|75.13|78|75.2|77.65|74.85|0
1641528900000|2022-01-07 04:15:00|77.86|75.06|77.37|74.57|78.07|75.27|77.27|74.47|0
1641529200000|2022-01-07 04:20:00|77.44|74.64|77.37|74.57|77.58|74.78|77.16|74.36|0
1641529500000|2022-01-07 04:25:00|77.44|74.64|77.64|74.84|77.65|74.85|77.37|74.57|0
1641529800000|2022-01-07 04:30:00|77.61|74.81|77.64|74.84|77.71|74.91|77.37|74.57|0
1641530100000|2022-01-07 04:35:00|77.68|74.88|77.36|74.56|77.74|74.94|77.3|74.5|0
1641530400000|2022-01-07 04:40:00|77.43|74.63|77.64|74.84|77.64|74.84|77.23|74.43|0
1641530700000|2022-01-07 04:45:00|77.71|74.91|77.64|74.84|78.16|75.36|77.57|74.77|0
1641531000000|2022-01-07 04:50:00|77.57|74.77|77.95|75.15|78.05|75.25|77.57|74.77|0
1641531300000|2022-01-07 04:55:00|77.98|75.18|78.05|75.25|78.12|75.32|77.63|74.83|0
1641531600000|2022-01-07 05:00:00|78.12|75.32|78.4|75.6|78.4|75.6|77.91|75.11|0
1641531900000|2022-01-07 05:05:00|78.33|75.53|77.63|74.83|78.47|75.67|77.63|74.83|0
1641532200000|2022-01-07 05:10:00|77.49|74.69|77.56|74.76|77.66|74.86|76.73|73.93|0
1641532500000|2022-01-07 05:15:00|77.59|74.79|77.9|75.1|77.9|75.1|77.42|74.62|0
1641532800000|2022-01-07 05:20:00|77.87|75.07|77.76|74.96|77.87|75.07|77.56|74.76|0
1641533100000|2022-01-07 05:25:00|77.8|75|77.07|74.27|77.97|75.17|77.07|74.27|0
1641533400000|2022-01-07 05:30:00|77.14|74.34|77.21|74.41|77.49|74.69|76.93|74.13|0
1641533700000|2022-01-07 05:35:00|77.14|74.34|77.55|74.75|77.62|74.82|77.07|74.27|0
1641534000000|2022-01-07 05:40:00|77.48|74.68|77.2|74.4|77.48|74.68|77.14|74.34|0
1641534300000|2022-01-07 05:45:00|77.24|74.44|77.48|74.68|77.58|74.78|77.07|74.27|0
1641534600000|2022-01-07 05:50:00|77.62|74.82|77.65|74.85|77.68|74.88|77.27|74.47|0
1641534900000|2022-01-07 05:55:00|77.62|74.82|78.24|75.44|78.38|75.58|77.62|74.82|0
1641535200000|2022-01-07 06:00:00|78.17|75.37|77.75|74.95|78.38|75.58|77.68|74.88|0
1641535500000|2022-01-07 06:05:00|77.82|75.02|77.96|75.16|78.03|75.23|77.65|74.85|0
1641535800000|2022-01-07 06:10:00|77.92|75.12|77.82|75.02|77.96|75.16|77.61|74.81|0
1641536100000|2022-01-07 06:15:00|77.85|75.05|77.68|74.88|77.96|75.16|77.61|74.81|0
1641536400000|2022-01-07 06:20:00|77.75|74.95|77.67|74.87|77.88|75.08|77.54|74.74|0
1641536700000|2022-01-07 06:25:00|77.71|74.91|77.95|75.15|78.02|75.22|77.71|74.91|0
1641537000000|2022-01-07 06:30:00|77.98|75.18|78.79|75.99|78.79|75.99|77.88|75.08|0
1641537300000|2022-01-07 06:35:00|78.86|76.06|78.43|75.63|78.93|76.13|78.36|75.56|0
1641537600000|2022-01-07 06:40:00|78.36|75.56|78.08|75.28|78.64|75.84|78.08|75.28|0
1641537900000|2022-01-07 06:45:00|78.01|75.21|78.01|75.21|78.08|75.28|77.7|74.9|0
1641538200000|2022-01-07 06:50:00|77.94|75.14|77.56|74.76|78.01|75.21|77.53|74.73|0
1641538500000|2022-01-07 06:55:00|77.6|74.8|77.42|74.62|77.66|74.86|77.32|74.52|0
1641538800000|2022-01-07 07:00:00|77.46|74.66|76.56|73.76|77.73|74.93|76.39|73.59|0
1641539100000|2022-01-07 07:05:00|76.59|73.79|76.52|73.72|77.04|74.24|76.42|73.62|0
1641539400000|2022-01-07 07:10:00|76.49|73.69|76.35|73.55|76.56|73.76|76.14|73.34|0
1641539700000|2022-01-07 07:15:00|76.28|73.48|76.9|74.1|77.03|74.23|76.28|73.48|0
1641540000000|2022-01-07 07:20:00|77.03|74.23|76.89|74.09|77.24|74.44|76.83|74.03|0
1641540300000|2022-01-07 07:25:00|76.96|74.16|77.17|74.37|77.38|74.58|76.76|73.96|0
1641540600000|2022-01-07 07:30:00|77.1|74.3|76.55|73.75|77.24|74.44|76.55|73.75|0
1641540900000|2022-01-07 07:35:00|76.62|73.82|76.96|74.16|77.03|74.23|76.51|73.71|0
1641541200000|2022-01-07 07:40:00|76.89|74.09|76.75|73.95|76.96|74.16|76.55|73.75|0
1641541500000|2022-01-07 07:45:00|76.82|74.02|76.47|73.67|76.85|74.05|76.27|73.47|0
1641541800000|2022-01-07 07:50:00|76.51|73.71|76.34|73.54|76.61|73.81|76.27|73.47|0
1641542100000|2022-01-07 07:55:00|76.4|73.6|76.88|74.08|76.92|74.12|76.27|73.47|0
1641542400000|2022-01-07 08:00:00|76.27|73.47|75.97|73.17|77.51|74.71|75.87|73.07|0
1641542700000|2022-01-07 08:05:00|75.77|73.57|75.57|73.37|75.91|73.71|75.23|73.03|0
1641543000000|2022-01-07 08:10:00|75.5|73.3|76.79|74.59|76.79|74.59|75.5|73.3|0
1641543300000|2022-01-07 08:15:00|76.72|74.52|76.38|74.18|77.07|74.87|76.38|74.18|0
1641543600000|2022-01-07 08:20:00|76.31|74.11|76.58|74.38|76.79|74.59|76.31|74.11|0
1641543900000|2022-01-07 08:25:00|76.55|74.35|76.07|73.87|76.58|74.38|75.49|73.29|0
1641544200000|2022-01-07 08:30:00|75.83|73.63|74.48|72.28|75.83|73.63|73.81|71.61|0
1641544500000|2022-01-07 08:35:00|74.51|72.31|74.68|72.48|74.68|72.48|73.94|71.74|0
1641544800000|2022-01-07 08:40:00|74.61|72.41|73.6|71.4|74.68|72.48|73.47|71.27|0
1641545100000|2022-01-07 08:45:00|73.74|71.54|73.54|71.34|74.07|71.87|73.47|71.27|0
1641545400000|2022-01-07 08:50:00|73.57|71.37|73.94|71.74|74.34|72.14|73.54|71.34|0
1641545700000|2022-01-07 08:55:00|73.87|71.67|74.33|72.13|74.91|72.71|73.8|71.6|0
1641546000000|2022-01-07 09:00:00|74.23|72.03|74.3|72.1|74.47|72.27|73.76|71.56|0
1641546300000|2022-01-07 09:05:00|74.27|72.07|75.14|72.94|75.14|72.94|74|71.8|0
1641546600000|2022-01-07 09:10:00|75.21|73.01|76.09|73.89|76.22|74.02|75.07|72.87|0
1641546900000|2022-01-07 09:15:00|76.16|73.96|75.88|73.68|76.22|74.02|75.54|73.34|0
1641547200000|2022-01-07 09:20:00|75.95|73.75|76.36|74.16|76.36|74.16|75.95|73.75|0
1641547500000|2022-01-07 09:25:00|76.25|74.05|76.9|74.7|77.39|75.19|76.25|74.05|0
1641547800000|2022-01-07 09:30:00|76.97|74.77|77.8|75.6|77.8|75.6|76.9|74.7|0
1641548100000|2022-01-07 09:35:00|77.59|75.39|77.87|75.67|78.08|75.88|77.31|75.11|0
1641548400000|2022-01-07 09:40:00|77.73|75.53|77.73|75.53|78.28|76.08|77.66|75.46|0
1641548700000|2022-01-07 09:45:00|77.76|75.56|77.66|75.46|78.14|75.94|77.66|75.46|0
1641549000000|2022-01-07 09:50:00|77.73|75.53|77.31|75.11|77.79|75.59|77.31|75.11|0
1641549300000|2022-01-07 09:55:00|77.27|75.07|76.96|74.76|77.38|75.18|76.89|74.69|0
1641549600000|2022-01-07 10:00:00|77.03|74.83|77.03|74.83|77.1|74.9|76.21|74.01|0
1641549900000|2022-01-07 10:05:00|77.1|74.9|78|75.8|78.07|75.87|77.03|74.83|0
1641550200000|2022-01-07 10:10:00|77.93|75.73|78.13|75.93|78.27|76.07|77.86|75.66|0
1641550500000|2022-01-07 10:15:00|78.2|76|77.85|75.65|78.2|76|77.51|75.31|0
1641550800000|2022-01-07 10:20:00|77.92|75.72|78.16|75.96|78.2|76|77.85|75.65|0
1641551100000|2022-01-07 10:25:00|78.2|76|78.62|76.42|78.9|76.7|78.06|75.86|0
1641551400000|2022-01-07 10:30:00|78.69|76.49|78.96|76.76|79.17|76.97|78.55|76.35|0
1641551700000|2022-01-07 10:35:00|79.03|76.83|78.47|76.27|79.1|76.9|78.47|76.27|0
1641552000000|2022-01-07 10:40:00|78.4|76.2|78.82|76.62|79.03|76.83|78.4|76.2|0
1641552300000|2022-01-07 10:45:00|78.89|76.69|78.61|76.41|78.89|76.69|78.4|76.2|0
1641552600000|2022-01-07 10:50:00|78.68|76.48|78.89|76.69|79.13|76.93|78.54|76.34|0
1641552900000|2022-01-07 10:55:00|78.92|76.72|78.47|76.27|78.92|76.72|78.47|76.27|0
1641553200000|2022-01-07 11:00:00|78.61|76.41|78.12|75.92|78.61|76.41|77.84|75.64|0
1641553500000|2022-01-07 11:05:00|78.19|75.99|78.46|76.26|78.53|76.33|77.98|75.78|0
1641553800000|2022-01-07 11:10:00|78.53|76.33|78.04|75.84|78.67|76.47|77.77|75.57|0
1641554100000|2022-01-07 11:15:00|77.97|75.77|78.74|76.54|78.88|76.68|77.9|75.7|0
1641554400000|2022-01-07 11:20:00|78.77|76.57|78.88|76.68|79.09|76.89|78.67|76.47|0
1641554700000|2022-01-07 11:25:00|78.81|76.61|78.8|76.6|79.16|76.96|78.73|76.53|0
1641555000000|2022-01-07 11:30:00|78.87|76.67|79.01|76.81|79.08|76.88|78.42|76.22|0
1641555300000|2022-01-07 11:35:00|78.94|76.74|78.38|76.18|78.98|76.78|78.17|75.97|0
1641555600000|2022-01-07 11:40:00|78.31|76.11|78.45|76.25|78.73|76.53|78.17|75.97|0
1641555900000|2022-01-07 11:45:00|78.52|76.32|78.31|76.11|78.73|76.53|78.24|76.04|0
1641556200000|2022-01-07 11:50:00|78.38|76.18|78.17|75.97|78.45|76.25|77.96|75.76|0
1641556500000|2022-01-07 11:55:00|78.1|75.9|77.2|75|78.62|76.42|77.2|75|0
1641556800000|2022-01-07 12:00:00|77.34|75.14|78.55|76.35|78.72|76.52|77.34|75.14|0
1641557100000|2022-01-07 12:05:00|78.58|76.38|77.75|75.55|79.07|76.87|77.68|75.48|0
1641557400000|2022-01-07 12:10:00|77.71|75.51|77.68|75.48|77.75|75.55|77.33|75.13|0
1641557700000|2022-01-07 12:15:00|77.61|75.41|78.02|75.82|78.16|75.96|77.54|75.34|0
1641558000000|2022-01-07 12:20:00|77.85|75.65|77.57|75.37|77.88|75.68|77.33|75.13|0
1641558300000|2022-01-07 12:25:00|77.53|75.33|77.6|75.4|77.6|75.4|76.91|74.71|0
1641558600000|2022-01-07 12:30:00|77.53|75.33|77.88|75.68|78.02|75.82|77.46|75.26|0
1641558900000|2022-01-07 12:35:00|77.81|75.61|77.25|75.05|77.88|75.68|76.98|74.78|0
1641559200000|2022-01-07 12:40:00|77.18|74.98|77.01|74.81|77.39|75.19|76.56|74.36|0
1641559500000|2022-01-07 12:45:00|77.04|74.84|77.32|75.12|77.6|75.4|76.84|74.64|0
1641559800000|2022-01-07 12:50:00|77.25|75.05|77.32|75.12|77.66|75.46|77.25|75.05|0
1641560100000|2022-01-07 12:55:00|77.25|75.05|76.42|74.22|77.25|75.05|76.32|74.12|0
1641560400000|2022-01-07 13:00:00|76.49|74.29|76.63|74.43|77.14|74.94|76.35|74.15|0
1641560700000|2022-01-07 13:05:00|76.8|74.6|76.9|74.7|77.38|75.18|76.49|74.29|0
1641561000000|2022-01-07 13:10:00|76.76|74.56|76.49|74.29|77.04|74.84|76.45|74.25|0
1641561300000|2022-01-07 13:15:00|76.55|74.35|76.35|74.15|76.97|74.77|76.14|73.94|0
1641561600000|2022-01-07 13:20:00|76.28|74.08|76.41|74.21|76.62|74.42|75.94|73.74|0
1641561900000|2022-01-07 13:25:00|76.48|74.28|76.65|74.45|76.96|74.76|76.28|74.08|0
1641562200000|2022-01-07 13:30:00|77.65|75.45|75.05|72.85|79.29|77.09|74.58|72.38|0
1641562500000|2022-01-07 13:35:00|75.19|72.99|71.73|69.53|75.32|73.12|71.6|69.4|0
1641562800000|2022-01-07 13:40:00|71.6|69.4|72.64|70.44|72.78|70.58|71.07|68.87|0
1641563100000|2022-01-07 13:45:00|72.78|70.58|74.04|71.84|74.31|72.11|72.78|70.58|0
1641563400000|2022-01-07 13:50:00|73.97|71.77|72.25|70.05|73.97|71.77|71.79|69.59|0
1641563700000|2022-01-07 13:55:00|72.31|70.11|72.9|70.7|73.3|71.1|72.05|69.85|0
1641564000000|2022-01-07 14:00:00|72.97|70.77|73.43|71.23|73.93|71.73|72.97|70.77|0
1641564300000|2022-01-07 14:05:00|73.5|71.3|74.57|72.37|74.57|72.37|73.5|71.3|0
1641564600000|2022-01-07 14:10:00|74.63|72.43|74.83|72.63|74.84|72.64|73.5|71.3|0
1641564900000|2022-01-07 14:15:00|74.97|72.77|75.04|72.84|75.37|73.17|74.63|72.43|0
1641565200000|2022-01-07 14:20:00|75.1|72.9|75|72.8|75.3|73.1|74.7|72.5|0
1641565500000|2022-01-07 14:25:00|75.1|72.9|75.37|73.17|75.58|73.38|74.56|72.36|0
1641565800000|2022-01-07 14:30:00|75.51|73.31|72.97|70.77|76.67|74.47|72.97|70.77|0
1641566100000|2022-01-07 14:35:00|73.11|70.91|74.31|72.11|74.31|72.11|72.05|69.85|0
1641566400000|2022-01-07 14:40:00|74.37|72.17|76.96|74.76|77.17|74.97|73.37|71.17|0
1641566700000|2022-01-07 14:45:00|76.75|74.55|76.82|74.62|77.86|75.66|75.93|73.73|0
1641567000000|2022-01-07 14:50:00|76.55|74.35|77.3|75.1|77.72|75.52|76|73.8|0
1641567300000|2022-01-07 14:55:00|77.33|75.13|76.95|74.75|78.41|76.21|76.75|74.55|0
1641567600000|2022-01-07 15:00:00|77.16|74.96|73.74|71.54|77.73|75.53|73.05|70.85|0
1641567900000|2022-01-07 15:05:00|73.34|71.14|71.87|69.67|73.34|71.14|71.8|69.6|0
1641568200000|2022-01-07 15:10:00|71.74|69.54|72.2|70|73.13|70.93|71.27|69.07|0
1641568500000|2022-01-07 15:15:00|72.13|69.93|70.88|68.68|72.13|69.93|70.49|68.29|0
1641568800000|2022-01-07 15:20:00|70.68|68.48|69.9|67.7|71.6|69.4|69.9|67.7|0
1641569100000|2022-01-07 15:25:00|69.96|67.76|70.35|68.15|71.53|69.33|69.9|67.7|0
1641569400000|2022-01-07 15:30:00|70.16|67.96|70.15|67.95|71.2|69|69.77|67.57|0
1641569700000|2022-01-07 15:35:00|70.09|67.89|70.71|68.51|70.84|68.64|66.73|64.53|0
1641570000000|2022-01-07 15:40:00|70.78|68.58|70.07|67.87|72.28|70.08|69.75|67.55|0
1641570300000|2022-01-07 15:45:00|69.94|67.74|68.91|66.71|70.07|67.87|68.85|66.65|0
1641570600000|2022-01-07 15:50:00|68.79|66.59|68.51|66.31|70.04|67.84|66.11|63.91|0
1641570900000|2022-01-07 15:55:00|68.45|66.25|69.01|66.81|69.91|67.71|67.88|65.68|0
1641571200000|2022-01-07 16:00:00|68.51|66.31|68.82|66.62|70.03|67.83|68.19|65.99|0
1641571500000|2022-01-07 16:05:00|68.76|66.56|68.73|66.53|70.22|68.02|68.6|66.4|0
1641571800000|2022-01-07 16:10:00|68.85|66.65|68.15|65.95|68.85|66.65|67.84|65.64|0
1641572100000|2022-01-07 16:15:00|68.22|66.02|67.21|65.01|68.72|66.52|66.53|64.33|0
1641572400000|2022-01-07 16:20:00|67.27|65.07|69.36|67.16|69.74|67.54|67.21|65.01|0
1641572700000|2022-01-07 16:25:00|69.17|66.97|71.16|68.96|71.16|68.96|68.91|66.71|0
1641573000000|2022-01-07 16:30:00|70.97|68.77|69.51|67.31|72.32|70.12|69.06|66.86|0
1641573300000|2022-01-07 16:35:00|69.44|67.24|69.63|67.43|70.22|68.02|68.99|66.79|0
1641573600000|2022-01-07 16:40:00|69.76|67.56|69.95|67.75|70.6|68.4|69.44|67.24|0
1641573900000|2022-01-07 16:45:00|70.02|67.82|72.44|70.24|72.44|70.24|69.76|67.56|0
1641574200000|2022-01-07 16:50:00|72.51|70.31|72.96|70.76|73.89|71.69|69.82|67.62|0
1641574500000|2022-01-07 16:55:00|73.03|70.83|72.03|69.83|73.16|70.96|71.96|69.76|0
1641574800000|2022-01-07 17:00:00|72.16|69.96|71.04|68.84|72.36|70.16|70.97|68.77|0
1641575100000|2022-01-07 17:05:00|71.1|68.9|71.3|69.1|71.83|69.63|70.64|68.44|0
1641575400000|2022-01-07 17:10:00|71.49|69.29|72.53|70.33|72.6|70.4|71.43|69.23|0
1641575700000|2022-01-07 17:15:00|72.33|70.13|71.27|69.07|72.86|70.66|71.27|69.07|0
1641576000000|2022-01-07 17:20:00|71.41|69.21|70.75|68.55|71.41|69.21|70.55|68.35|0
1641576300000|2022-01-07 17:25:00|70.68|68.48|71.01|68.81|71.27|69.07|70.29|68.09|0
1641576600000|2022-01-07 17:30:00|71.07|68.87|70.61|68.41|71.07|68.87|70.29|68.09|0
1641576900000|2022-01-07 17:35:00|70.75|68.55|70.22|68.02|70.75|68.55|69.58|67.38|0
1641577200000|2022-01-07 17:40:00|70.29|68.09|70.42|68.22|70.94|68.74|70.09|67.89|0
1641577500000|2022-01-07 17:45:00|70.29|68.09|70.48|68.28|71.92|69.72|70.03|67.83|0
1641577800000|2022-01-07 17:50:00|70.54|68.34|71.13|68.93|71.4|69.2|70.35|68.15|0
1641578100000|2022-01-07 17:55:00|71.1|68.9|71.46|69.26|71.52|69.32|70.67|68.47|0
1641578400000|2022-01-07 18:00:00|71.52|69.32|70.45|68.25|71.85|69.65|70.25|68.05|0
1641578700000|2022-01-07 18:05:00|70.38|68.18|70.84|68.64|71.17|68.97|70.18|67.98|0
1641579000000|2022-01-07 18:10:00|70.9|68.7|71.1|68.9|71.23|69.03|70.71|68.51|0
1641579300000|2022-01-07 18:15:00|71.03|68.83|70.9|68.7|71.56|69.36|70.57|68.37|0
1641579600000|2022-01-07 18:20:00|70.97|68.77|70.24|68.04|71.16|68.96|70.18|67.98|0
1641579900000|2022-01-07 18:25:00|70.31|68.11|69.85|67.65|70.5|68.3|69.66|67.46|0
1641580200000|2022-01-07 18:30:00|69.79|67.59|70.76|68.56|70.76|68.56|69.59|67.39|0
1641580500000|2022-01-07 18:35:00|70.89|68.69|70.17|67.97|71.16|68.96|70.04|67.84|0
1641580800000|2022-01-07 18:40:00|70.04|67.84|70.3|68.1|70.56|68.36|69.78|67.58|0
1641581100000|2022-01-07 18:45:00|70.24|68.04|69.59|67.39|70.24|68.04|69.59|67.39|0
1641581400000|2022-01-07 18:50:00|69.65|67.45|69.71|67.51|70.17|67.97|68.81|66.61|0
1641581700000|2022-01-07 18:55:00|69.65|67.45|69.52|67.32|70.17|67.97|69.52|67.32|0
1641582000000|2022-01-07 19:00:00|69.58|67.38|69.78|67.58|70.17|67.97|69.52|67.32|0
1641582300000|2022-01-07 19:05:00|69.71|67.51|69.64|67.44|70.03|67.83|68.87|66.67|0
1641582600000|2022-01-07 19:10:00|69.58|67.38|69.58|67.38|70.16|67.96|69.51|67.31|0
1641582900000|2022-01-07 19:15:00|69.64|67.44|69.64|67.44|69.97|67.77|69.38|67.18|0
1641583200000|2022-01-07 19:20:00|69.58|67.38|68.16|65.96|69.58|67.38|68.1|65.9|0
1641583500000|2022-01-07 19:25:00|68.03|65.83|68.73|66.53|68.8|66.6|67.52|65.32|0
1641583800000|2022-01-07 19:30:00|68.67|66.47|68.6|66.4|68.93|66.73|68.28|66.08|0
1641584100000|2022-01-07 19:35:00|68.54|66.34|70.15|67.95|70.15|67.95|68.22|66.02|0
1641584400000|2022-01-07 19:40:00|69.96|67.76|69.41|67.21|70.02|67.82|68.89|66.69|0
1641584700000|2022-01-07 19:45:00|69.47|67.27|69.8|67.6|70.45|68.25|69.08|66.88|0
1641585000000|2022-01-07 19:50:00|69.86|67.66|70.38|68.18|70.71|68.51|69.4|67.2|0
1641585300000|2022-01-07 19:55:00|70.32|68.12|70.05|67.85|70.45|68.25|69.86|67.66|0
1641585600000|2022-01-07 20:00:00|70.18|67.98|70.58|68.38|70.71|68.51|69.17|66.97|0
1641585900000|2022-01-07 20:05:00|70.51|68.31|70.44|68.24|71.37|69.17|70.31|68.11|0
1641586200000|2022-01-07 20:10:00|70.51|68.31|69.2|67|70.51|68.31|69.07|66.87|0
1641586500000|2022-01-07 20:15:00|69.27|67.07|69.66|67.46|69.79|67.59|69.07|66.87|0
1641586800000|2022-01-07 20:20:00|69.72|67.52|68.88|66.68|69.92|67.72|68.88|66.68|0
1641587100000|2022-01-07 20:25:00|68.94|66.74|68.68|66.48|68.94|66.74|67.97|65.77|0
1641587400000|2022-01-07 20:30:00|68.75|66.55|68.74|66.54|70.04|67.84|68.1|65.9|0
1641587700000|2022-01-07 20:35:00|68.68|66.48|69.39|67.19|69.65|67.45|68.36|66.16|0
1641588000000|2022-01-07 20:40:00|69.45|67.25|68.29|66.09|69.71|67.51|68.16|65.96|0
1641588300000|2022-01-07 20:45:00|68.16|65.96|68.61|66.41|69.45|67.25|67.78|65.58|0
1641588600000|2022-01-07 20:50:00|68.67|66.47|67.39|65.19|69.26|67.06|67.27|65.07|0
1641588900000|2022-01-07 20:55:00|67.33|65.13|65.83|63.63|68.09|65.89|64.72|62.52|0
1641589200000|2022-01-07 21:00:00|65.77|63.57|66.9|64.7|66.9|64.7|65.58|63.38|0
1641589500000|2022-01-07 21:05:00|66.96|64.76|66.9|64.7|67.47|65.27|66.9|64.7|0
1641589800000|2022-01-07 21:10:00|66.96|64.76|65.89|63.69|66.96|64.76|65.82|63.62|0
1641801900000|2022-01-10 08:05:00|66.14|63.94|65.12|62.92|66.14|63.94|65.06|62.86|0
1641802200000|2022-01-10 08:10:00|65|62.8|64.47|62.27|65.63|63.43|64.25|62.05|0
1641802500000|2022-01-10 08:15:00|64.37|62.17|63.57|61.37|64.5|62.3|63.32|61.12|0
1641802800000|2022-01-10 08:20:00|63.53|61.33|63.66|61.46|63.84|61.64|62.71|60.51|0
1641803100000|2022-01-10 08:25:00|63.75|61.55|67.04|64.84|68.88|66.68|62.89|60.69|0
1641803400000|2022-01-10 08:30:00|66.91|64.71|65.04|62.84|66.91|64.71|65.01|62.81|0
1641803700000|2022-01-10 08:35:00|65.22|63.02|64.36|62.16|65.22|63.02|63.99|61.79|0
1641804000000|2022-01-10 08:40:00|64.33|62.13|65.1|62.9|65.28|63.08|63.15|60.95|0
1641804300000|2022-01-10 08:45:00|65.16|62.96|65.53|63.33|65.65|63.45|64.18|61.98|0
1641804600000|2022-01-10 08:50:00|65.41|63.21|64.78|62.58|66.02|63.82|64.72|62.52|0
1641804900000|2022-01-10 08:55:00|64.84|62.64|65.74|63.54|66.27|64.07|64.53|62.33|0
1641805200000|2022-01-10 09:00:00|65.77|63.57|65.52|63.32|66.52|64.32|65.52|63.32|0
1641805500000|2022-01-10 09:05:00|65.58|63.38|66.9|64.7|67.21|65.01|65.58|63.38|0
1641805800000|2022-01-10 09:10:00|66.52|64.32|66.52|64.32|67.21|65.01|66.42|64.22|0
1641806100000|2022-01-10 09:15:00|66.58|64.38|67.08|64.88|67.21|65.01|66.58|64.38|0
1641806400000|2022-01-10 09:20:00|67.15|64.95|67.46|65.26|67.59|65.39|67.08|64.88|0
1641806700000|2022-01-10 09:25:00|67.4|65.2|67.91|65.71|67.97|65.77|67.4|65.2|0
1641807000000|2022-01-10 09:30:00|67.94|65.74|67.4|65.2|68.29|66.09|67.4|65.2|0
1641807300000|2022-01-10 09:35:00|67.33|65.13|67.52|65.32|68.16|65.96|67.33|65.13|0
1641807600000|2022-01-10 09:40:00|67.55|65.35|68.16|65.96|68.16|65.96|67.46|65.26|0
1641807900000|2022-01-10 09:45:00|68.12|65.92|66.22|64.02|68.16|65.96|66.16|63.96|0
1641808200000|2022-01-10 09:50:00|66.16|63.96|66.37|64.17|66.5|64.3|65.97|63.77|0
1641808500000|2022-01-10 09:55:00|66.41|64.21|65.65|63.45|66.72|64.52|65.65|63.45|0
1641808800000|2022-01-10 10:00:00|65.68|63.48|65.84|63.64|65.84|63.64|65.09|62.89|0
1641809100000|2022-01-10 10:05:00|65.77|63.57|66.09|63.89|66.12|63.92|65.59|63.39|0
1641809400000|2022-01-10 10:10:00|66.02|63.82|67.16|64.96|67.22|65.02|66.02|63.82|0
1641809700000|2022-01-10 10:15:00|67.19|64.99|66.59|64.39|67.35|65.15|66.59|64.39|0
1641810000000|2022-01-10 10:20:00|66.65|64.45|65.64|63.44|66.84|64.64|65.45|63.25|0
1641810300000|2022-01-10 10:25:00|65.58|63.38|65.95|63.75|66.14|63.94|65.52|63.32|0
1641810600000|2022-01-10 10:30:00|65.92|63.72|66.08|63.88|66.08|63.88|65.51|63.31|0
1641810900000|2022-01-10 10:35:00|65.95|63.75|65.92|63.72|66.14|63.94|65.7|63.5|0
1641811200000|2022-01-10 10:40:00|65.95|63.75|64.7|62.5|66.01|63.81|64.58|62.38|0
1641811500000|2022-01-10 10:45:00|64.64|62.44|64.85|62.65|65.32|63.12|64.64|62.44|0
1641811800000|2022-01-10 10:50:00|64.95|62.75|64.39|62.19|65.26|63.06|64.23|62.03|0
1641812100000|2022-01-10 10:55:00|64.33|62.13|64.76|62.56|64.91|62.71|64.27|62.07|0
1641812400000|2022-01-10 11:00:00|64.7|62.5|64.05|61.85|65.07|62.87|63.98|61.78|0
1641812700000|2022-01-10 11:05:00|64.2|62|64.08|61.88|64.57|62.37|63.83|61.63|0
1641813000000|2022-01-10 11:10:00|64.14|61.94|64.01|61.81|64.32|62.12|63.89|61.69|0
1641813300000|2022-01-10 11:15:00|63.98|61.78|64.57|62.37|64.66|62.46|63.95|61.75|0
1641813600000|2022-01-10 11:20:00|64.53|62.33|63.7|61.5|64.81|62.61|63.58|61.38|0
1641813900000|2022-01-10 11:25:00|63.67|61.47|63.76|61.56|63.76|61.56|63.4|61.2|0
1641814200000|2022-01-10 11:30:00|63.7|61.5|63.7|61.5|64.44|62.24|63.7|61.5|0
1641814500000|2022-01-10 11:35:00|63.76|61.56|63.15|60.95|63.97|61.77|63.03|60.83|0
1641814800000|2022-01-10 11:40:00|63.21|61.01|63.33|61.13|63.45|61.25|62.54|60.34|0
1641815100000|2022-01-10 11:45:00|63.45|61.25|63.79|61.59|63.88|61.68|63.45|61.25|0
1641815400000|2022-01-10 11:50:00|63.82|61.62|63.91|61.71|64.31|62.11|63.69|61.49|0
1641815700000|2022-01-10 11:55:00|63.94|61.74|64.12|61.92|64.34|62.14|63.94|61.74|0
1641816000000|2022-01-10 12:00:00|64.18|61.98|63.75|61.55|64.52|62.32|63.75|61.55|0
1641816300000|2022-01-10 12:05:00|63.81|61.61|63.26|61.06|64.3|62.1|63.2|61|0
1641816600000|2022-01-10 12:10:00|63.38|61.18|62.47|60.27|63.63|61.43|62.2|60|0
1641816900000|2022-01-10 12:15:00|62.41|60.21|61.57|59.37|62.41|60.21|61.45|59.25|0
1641817200000|2022-01-10 12:20:00|61.54|59.34|61.99|59.79|62.05|59.85|61.51|59.31|0
1641817500000|2022-01-10 12:25:00|61.93|59.73|61.69|59.49|62.11|59.91|61.33|59.13|0
1641817800000|2022-01-10 12:30:00|61.65|59.45|59.56|57.36|61.8|59.6|59.5|57.3|0
1641818100000|2022-01-10 12:35:00|59.62|57.42|62|59.8|62.36|60.16|57.97|55.77|0
1641818400000|2022-01-10 12:40:00|61.94|59.74|62.24|60.04|62.42|60.22|61.82|59.62|0
1641818700000|2022-01-10 12:45:00|62.18|59.98|61.64|59.44|62.3|60.1|61.46|59.26|0
1641819000000|2022-01-10 12:50:00|61.58|59.38|60.64|58.44|61.58|59.38|60.55|58.35|0
1641819300000|2022-01-10 12:55:00|60.7|58.5|59.54|57.34|60.87|58.67|59.48|57.28|0
1641819600000|2022-01-10 13:00:00|59.56|57.36|60.35|58.15|60.35|58.15|59.25|57.05|0
1641819900000|2022-01-10 13:05:00|60.31|58.11|60.4|58.2|60.81|58.61|60|57.8|0
1641820200000|2022-01-10 13:10:00|60.29|58.09|60.75|58.55|60.81|58.61|59.99|57.79|0
1641820500000|2022-01-10 13:15:00|60.69|58.49|60.75|58.55|60.87|58.67|60.34|58.14|0
1641820800000|2022-01-10 13:20:00|60.63|58.43|60.57|58.37|61.22|59.02|60.57|58.37|0
1641821100000|2022-01-10 13:25:00|60.51|58.31|60.69|58.49|60.86|58.66|60.34|58.14|0
1641821400000|2022-01-10 13:30:00|60.75|58.55|60.51|58.31|61.1|58.9|59.93|57.73|0
1641821700000|2022-01-10 13:35:00|60.39|58.19|61.27|59.07|61.27|59.07|60.1|57.9|0
1641822000000|2022-01-10 13:40:00|61.15|58.95|60.62|58.42|61.39|59.19|60.62|58.42|0
1641822300000|2022-01-10 13:45:00|60.68|58.48|60.51|58.31|60.8|58.6|60.45|58.25|0
1641822600000|2022-01-10 13:50:00|60.45|58.25|59.69|57.49|60.97|58.77|59.63|57.43|0
1641822900000|2022-01-10 13:55:00|59.75|57.55|59.92|57.72|59.98|57.78|59.58|57.38|0
1641823200000|2022-01-10 14:00:00|59.98|57.78|60.33|58.13|60.33|58.13|59.83|57.63|0
1641823500000|2022-01-10 14:05:00|60.38|58.18|60.33|58.13|60.79|58.59|60.15|57.95|0
1641823800000|2022-01-10 14:10:00|60.27|58.07|59.69|57.49|60.33|58.13|59.69|57.49|0
1641824100000|2022-01-10 14:15:00|59.74|57.54|59.51|57.31|59.92|57.72|58.82|56.62|0
1641824400000|2022-01-10 14:20:00|59.57|57.37|58.82|56.62|60.09|57.89|58.82|56.62|0
1641824700000|2022-01-10 14:25:00|58.88|56.68|59.28|57.08|60.09|57.89|58.88|56.68|0
1641825000000|2022-01-10 14:30:00|59.39|57.19|57.01|54.81|59.97|57.77|56.68|54.48|0
1641825300000|2022-01-10 14:35:00|56.95|54.75|56.45|54.25|57.18|54.98|55.63|53.43|0
1641825600000|2022-01-10 14:40:00|56.84|54.64|57|54.8|57.27|55.07|53.32|51.12|0
1641825900000|2022-01-10 14:45:00|56.94|54.74|53.08|50.88|56.94|54.74|52.68|50.48|0
1641826200000|2022-01-10 14:50:00|53.16|50.96|52.1|49.9|53.85|51.65|51.84|49.64|0
1641826500000|2022-01-10 14:55:00|52.05|49.85|51.58|49.38|52.36|50.16|50.96|48.76|0
1641826800000|2022-01-10 15:00:00|50.44|48.24|50.09|47.89|53.53|51.33|50.04|47.84|0
1641827100000|2022-01-10 15:05:00|50.19|47.99|52.04|49.84|52.36|50.16|49.94|47.74|0
1641827400000|2022-01-10 15:10:00|51.94|49.74|48.49|46.29|51.94|49.74|48.34|46.14|0
1641827700000|2022-01-10 15:15:00|48.44|46.24|46.47|44.27|49.43|47.23|46.42|44.22|0
1641828000000|2022-01-10 15:20:00|46.66|44.46|48.74|46.54|48.99|46.79|46.66|44.46|0
1641828300000|2022-01-10 15:25:00|48.64|46.44|49.08|46.88|49.44|47.24|47.75|45.55|0
1641828600000|2022-01-10 15:30:00|49.23|47.03|49.08|46.88|50.29|48.09|48.69|46.49|0
1641828900000|2022-01-10 15:35:00|48.93|46.73|48.09|45.89|49.28|47.08|48.04|45.84|0
1641829200000|2022-01-10 15:40:00|48.14|45.94|47.16|44.96|48.58|46.38|46.77|44.57|0
1641829500000|2022-01-10 15:45:00|47.21|45.01|47.45|45.25|48.92|46.72|46.97|44.77|0
1641829800000|2022-01-10 15:50:00|47.4|45.2|48.72|46.52|49.17|46.97|47.06|44.86|0
1641830100000|2022-01-10 15:55:00|48.87|46.67|49.17|46.97|49.52|47.32|47.79|45.59|0
1641830400000|2022-01-10 16:00:00|48.97|46.77|49.32|47.12|49.47|47.27|47.89|45.69|0
1641830700000|2022-01-10 16:05:00|49.12|46.92|50.68|48.48|50.68|48.48|49.07|46.87|0
1641831000000|2022-01-10 16:10:00|50.37|48.17|51.7|49.5|51.96|49.76|50.17|47.97|0
1641831300000|2022-01-10 16:15:00|51.6|49.4|52.75|50.55|53.01|50.81|50.88|48.68|0
1641831600000|2022-01-10 16:20:00|52.69|50.49|53.38|51.18|53.7|51.5|52.17|49.97|0
1641831900000|2022-01-10 16:25:00|55.5|53.3|53.39|51.19|55.5|53.3|50.81|48.61|0
1641832200000|2022-01-10 16:30:00|53.34|51.14|51.66|49.46|53.34|51.14|51.6|49.4|0
1641832500000|2022-01-10 16:35:00|51.76|49.56|50.78|48.58|51.97|49.77|50.57|48.37|0
1641832800000|2022-01-10 16:40:00|50.73|48.53|50.73|48.53|50.78|48.58|49.96|47.76|0
1641833100000|2022-01-10 16:45:00|50.78|48.58|51.03|48.83|51.45|49.25|50.32|48.12|0
1641833400000|2022-01-10 16:50:00|50.88|48.68|50.57|48.37|51.39|49.19|50.11|47.91|0
1641833700000|2022-01-10 16:55:00|50.52|48.32|52.17|49.97|52.27|50.07|50.26|48.06|0
1641834000000|2022-01-10 17:00:00|52.07|49.87|50.36|48.16|52.12|49.92|50.31|48.11|0
1641834300000|2022-01-10 17:05:00|50.41|48.21|49.25|47.05|50.62|48.42|49.2|47|0
1641834600000|2022-01-10 17:10:00|49.3|47.1|50.51|48.31|50.67|48.47|49.3|47.1|0
1641834900000|2022-01-10 17:15:00|50.46|48.26|49.6|47.4|50.61|48.41|49.5|47.3|0
1641835200000|2022-01-10 17:20:00|49.55|47.35|49.72|47.52|49.95|47.75|49.45|47.25|0
1641835500000|2022-01-10 17:25:00|49.75|47.55|49.8|47.6|50.31|48.11|49.45|47.25|0
1641835800000|2022-01-10 17:30:00|49.75|47.55|49.44|47.24|49.95|47.75|49.04|46.84|0
1641836100000|2022-01-10 17:35:00|49.5|47.3|49.29|47.09|49.95|47.75|49.24|47.04|0
1641836400000|2022-01-10 17:40:00|49.34|47.14|49.79|47.59|51.12|48.92|49.14|46.94|0
1641836700000|2022-01-10 17:45:00|49.74|47.54|49.19|46.99|51.09|48.89|49.09|46.89|0
1641837000000|2022-01-10 17:50:00|49.09|46.89|51.7|49.5|52.54|50.34|48.84|46.64|0
1641837300000|2022-01-10 17:55:00|51.67|49.47|50.68|48.48|51.67|49.47|50.46|48.26|0
1641837600000|2022-01-10 18:00:00|50.66|48.46|51.17|48.97|52.06|49.86|50.4|48.2|0
1641837900000|2022-01-10 18:05:00|51.23|49.03|51.74|49.54|52.27|50.07|51.07|48.87|0
1641838200000|2022-01-10 18:10:00|51.85|49.65|52.32|50.12|52.48|50.28|51.48|49.28|0
1641838500000|2022-01-10 18:15:00|52.48|50.28|52.85|50.65|52.85|50.65|52|49.8|0
1641838800000|2022-01-10 18:20:00|52.79|50.59|55.01|52.81|55.06|52.86|51.85|49.65|0
1641839100000|2022-01-10 18:25:00|55.06|52.86|53.02|50.82|55.06|52.86|52.86|50.66|0
1641839400000|2022-01-10 18:30:00|53.08|50.88|52.7|50.5|53.83|51.63|52.28|50.08|0
1641839700000|2022-01-10 18:35:00|52.76|50.56|52.33|50.13|53.29|51.09|52.33|50.13|0
1641840000000|2022-01-10 18:40:00|52.44|50.24|54.42|52.22|54.53|52.33|52.33|50.13|0
1641840300000|2022-01-10 18:45:00|54.47|52.27|54.96|52.76|55.18|52.98|53.77|51.57|0
1641840600000|2022-01-10 18:50:00|55.02|52.82|56.23|54.03|56.51|54.31|54.96|52.76|0
1641840900000|2022-01-10 18:55:00|56.29|54.09|56.01|53.81|56.62|54.42|54.79|52.59|0
1641841200000|2022-01-10 19:00:00|55.95|53.75|57.58|55.38|57.58|55.38|55.73|53.53|0
1641841500000|2022-01-10 19:05:00|57.55|55.35|57.62|55.42|57.68|55.48|56.04|53.84|0
1641841800000|2022-01-10 19:10:00|57.57|55.37|57|54.8|57.68|55.48|56.55|54.35|0
1641842100000|2022-01-10 19:15:00|56.77|54.57|57.45|55.25|58.42|56.22|56.66|54.46|0
1641842400000|2022-01-10 19:20:00|57.28|55.08|57.39|55.19|58.02|55.82|57.11|54.91|0
1641842700000|2022-01-10 19:25:00|57.3|55.1|57.84|55.64|58.13|55.93|56.99|54.79|0
1641843000000|2022-01-10 19:30:00|57.87|55.67|58.42|56.22|58.42|56.22|57.22|55.02|0
1641843300000|2022-01-10 19:35:00|58.59|56.39|58.13|55.93|59.17|56.97|57.96|55.76|0
1641843600000|2022-01-10 19:40:00|58.18|55.98|57.67|55.47|59.46|57.26|57.67|55.47|0
1641843900000|2022-01-10 19:45:00|57.61|55.41|57.81|55.61|58.18|55.98|57.55|55.35|0
1641844200000|2022-01-10 19:50:00|57.84|55.64|55.86|53.66|57.95|55.75|55.64|53.44|0
1641844500000|2022-01-10 19:55:00|55.83|53.63|57.44|55.24|57.84|55.64|55.58|53.38|0
1641844800000|2022-01-10 20:00:00|57.49|55.29|56.7|54.5|58.64|56.44|56.64|54.44|0
1641845100000|2022-01-10 20:05:00|56.93|54.73|55.41|53.21|56.98|54.78|54.48|52.28|0
1641845400000|2022-01-10 20:10:00|55.53|53.33|55.03|52.83|57.99|55.79|55|52.8|0
1641845700000|2022-01-10 20:15:00|55.33|53.13|55.94|53.74|56.84|54.64|54.34|52.14|0
1641846000000|2022-01-10 20:20:00|55.88|53.68|56.39|54.19|56.5|54.3|55.27|53.07|0
1641846300000|2022-01-10 20:25:00|56.27|54.07|56.61|54.41|57.01|54.81|56.05|53.85|0
1641846600000|2022-01-10 20:30:00|56.5|54.3|57.74|55.54|57.8|55.6|55.6|53.4|0
1641846900000|2022-01-10 20:35:00|57.91|55.71|57.46|55.26|58.37|56.17|56.89|54.69|0
1641847200000|2022-01-10 20:40:00|57.51|55.31|57.85|55.65|59.47|57.27|56.89|54.69|0
1641847500000|2022-01-10 20:45:00|57.68|55.48|59.29|57.09|59.94|57.74|57.68|55.48|0
1641847800000|2022-01-10 20:50:00|59.35|57.15|60.53|58.33|61|58.8|58.89|56.69|0
1641848100000|2022-01-10 20:55:00|60.41|58.21|62.99|60.79|63.78|61.58|60.41|58.21|0
1641848400000|2022-01-10 21:00:00|63.17|60.97|59.07|56.87|66.01|63.81|59.01|56.81|0
1641848700000|2022-01-10 21:05:00|59.13|56.93|59.3|57.1|59.54|57.34|59.01|56.81|0
1641849000000|2022-01-10 21:10:00|59.24|57.04|59.12|56.92|59.3|57.1|58.95|56.75|0
1641849300000|2022-01-10 21:15:00|59.07|56.87|59.78|56.98|59.9|57.1|59.07|56.51|0
1641849600000|2022-01-10 21:20:00|59.84|57.04|60.02|57.22|60.2|57.4|59.78|56.98|0
1641849900000|2022-01-10 21:25:00|59.96|57.16|59.9|57.1|60.08|57.28|59.78|56.98|0
1641850200000|2022-01-10 21:30:00|59.95|57.15|59.72|56.92|60.01|57.21|59.6|56.8|0
1641850500000|2022-01-10 21:35:00|59.77|56.97|60.25|57.45|60.25|57.45|59.77|56.97|0
1641850800000|2022-01-10 21:40:00|60.19|57.39|60.01|57.21|60.25|57.45|60.01|57.21|0
1641851100000|2022-01-10 21:45:00|60.13|57.33|59.53|56.73|60.19|57.39|59.53|56.73|0
1641851400000|2022-01-10 21:50:00|59.47|56.67|59.29|56.49|59.77|56.97|59.29|56.49|0
1641851700000|2022-01-10 21:55:00|59.35|56.55|59.56|56.76|59.56|56.76|59.06|56.26|0
1641852000000|2022-01-10 22:00:00|59.55|56.75|59.69|56.89|59.69|56.89|59.41|56.61|0
1641852300000|2022-01-10 22:05:00|59.7|56.9|59.54|56.74|59.7|56.9|59.53|56.73|0
1641852600000|2022-01-10 22:10:00|59.52|56.72|59.52|56.72|59.52|56.72|59.47|56.67|0
1641852900000|2022-01-10 22:15:00|59.54|56.74|59.72|56.92|59.72|56.92|59.52|56.72|0
1641853200000|2022-01-10 22:20:00|59.73|56.93|59.75|56.95|59.75|56.95|59.71|56.91|0
1641853500000|2022-01-10 22:25:00|59.71|56.91|59.82|57.02|59.94|57.14|59.7|56.9|0
1641853800000|2022-01-10 22:30:00|59.8|57|59.78|56.98|59.82|57.02|59.75|56.95|0
1641854100000|2022-01-10 22:35:00|59.76|56.96|59.81|57.01|59.81|57.01|59.76|56.96|0
1641854400000|2022-01-10 22:40:00|59.84|57.04|59.87|57.07|59.87|57.07|59.84|57.04|0
1641854700000|2022-01-10 22:45:00|59.86|57.06|59.91|57.11|59.99|57.19|59.86|57.06|0
1641855000000|2022-01-10 22:50:00|59.93|57.13|60.03|57.23|60.12|57.32|59.91|57.11|0
1641855300000|2022-01-10 22:55:00|59.97|57.17|60.03|57.23|60.03|57.23|59.82|57.02|0
1641855600000|2022-01-10 23:00:00|60.02|57.22|59.75|56.95|60.08|57.28|59.39|56.59|0
1641855900000|2022-01-10 23:05:00|59.81|57.01|59.39|56.59|60.05|57.25|59.1|56.3|0
1641856200000|2022-01-10 23:10:00|59.45|56.65|60.16|57.36|60.28|57.48|59.45|56.65|0
1641856500000|2022-01-10 23:15:00|60.22|57.42|60.22|57.42|60.34|57.54|60.01|57.21|0
1641856800000|2022-01-10 23:20:00|60.28|57.48|60.94|58.14|60.97|58.17|60.28|57.48|0
1641857100000|2022-01-10 23:25:00|60.85|58.05|60.4|57.6|60.85|58.05|59.98|57.18|0
1641857400000|2022-01-10 23:30:00|60.28|57.48|59.92|57.12|60.46|57.66|59.92|57.12|0
1641857700000|2022-01-10 23:35:00|59.98|57.18|59.71|56.91|60.16|57.36|59.71|56.91|0
1641858000000|2022-01-10 23:40:00|59.68|56.88|60.28|57.48|60.4|57.6|59.62|56.82|0
1641858300000|2022-01-10 23:45:00|60.4|57.6|59.98|57.18|60.4|57.6|59.86|57.06|0
1641858600000|2022-01-10 23:50:00|60|57.2|59.68|56.88|60.04|57.24|59.68|56.88|0
1641858900000|2022-01-10 23:55:00|59.74|56.94|59.73|56.93|59.97|57.17|59.67|56.87|0
1641859200000|2022-01-11 00:00:00|59.67|56.87|60.21|57.41|60.27|57.47|59.67|56.87|0
1641859500000|2022-01-11 00:05:00|60.27|57.47|60.09|57.29|60.51|57.71|59.85|57.05|0
1641859800000|2022-01-11 00:10:00|60.06|57.26|60.51|57.71|60.63|57.83|60.03|57.23|0
1641860100000|2022-01-11 00:15:00|60.45|57.65|58.78|55.98|60.45|57.65|58.75|55.95|0
1641860400000|2022-01-11 00:20:00|58.72|55.92|58.13|55.33|59.08|56.28|58.02|55.22|0
1641860700000|2022-01-11 00:25:00|58.19|55.39|58.19|55.39|58.78|55.98|58.19|55.39|0
1641861000000|2022-01-11 00:30:00|58.16|55.36|58.25|55.45|58.34|55.54|57.96|55.16|0
1641861300000|2022-01-11 00:35:00|58.13|55.33|58.95|56.15|58.95|56.15|58.13|55.33|0
1641861600000|2022-01-11 00:40:00|58.98|56.18|59.51|56.71|59.54|56.74|58.83|56.03|0
1641861900000|2022-01-11 00:45:00|59.48|56.68|59.36|56.56|59.78|56.98|59.36|56.56|0
1641862200000|2022-01-11 00:50:00|59.33|56.53|59.9|57.1|59.9|57.1|59.18|56.38|0
1641862500000|2022-01-11 00:55:00|59.87|57.07|60.04|57.24|60.2|57.4|59.87|57.07|0
1641862800000|2022-01-11 01:00:00|60.07|57.27|59.71|56.91|60.19|57.39|59.48|56.68|0
1641863100000|2022-01-11 01:05:00|59.74|56.94|59.53|56.73|60.01|57.21|59.53|56.73|0
1641863400000|2022-01-11 01:10:00|59.56|56.76|58.41|55.61|59.59|56.79|58.35|55.55|0
1641863700000|2022-01-11 01:15:00|58.29|55.49|59.23|56.43|59.29|56.49|57.42|54.62|0
1641864000000|2022-01-11 01:20:00|59.18|56.38|58.73|55.93|59.38|56.58|58.7|55.9|0
1641864300000|2022-01-11 01:25:00|58.76|55.96|59|56.2|59.11|56.31|58.76|55.96|0
1641864600000|2022-01-11 01:30:00|58.96|56.16|58.11|55.31|59.29|56.49|57.94|55.14|0
1641864900000|2022-01-11 01:35:00|58.17|55.37|58.82|56.02|59.2|56.4|58.17|55.37|0
1641865200000|2022-01-11 01:40:00|58.76|55.96|58.64|55.84|58.93|56.13|58.46|55.66|0
1641865500000|2022-01-11 01:45:00|58.58|55.78|58.31|55.51|58.84|56.04|58.17|55.37|0
1641865800000|2022-01-11 01:50:00|58.08|55.28|57.41|54.61|58.64|55.84|57.35|54.55|0
1641866100000|2022-01-11 01:55:00|57.47|54.67|57.93|55.13|58.17|55.37|57.41|54.61|0
1641866400000|2022-01-11 02:00:00|57.9|55.1|57.87|55.07|58.11|55.31|57.76|54.96|0
1641866700000|2022-01-11 02:05:00|57.78|54.98|58.98|56.18|59.1|56.3|57.78|54.98|0
1641867000000|2022-01-11 02:10:00|58.92|56.12|59.75|56.95|59.81|57.01|58.92|56.12|0
1641867300000|2022-01-11 02:15:00|59.78|56.98|59.63|56.83|59.87|57.07|59.51|56.71|0
1641867600000|2022-01-11 02:20:00|59.69|56.89|60.35|57.55|60.41|57.61|59.63|56.83|0
1641867900000|2022-01-11 02:25:00|60.29|57.49|60.11|57.31|60.47|57.67|60.11|57.31|0
1641868200000|2022-01-11 02:30:00|60.14|57.34|59.81|57.01|60.29|57.49|59.81|57.01|0
1641868500000|2022-01-11 02:35:00|59.78|56.98|59.81|57.01|59.83|57.03|59.51|56.71|0
1641868800000|2022-01-11 02:40:00|59.77|56.97|59.59|56.79|59.83|57.03|59.48|56.68|0
1641869100000|2022-01-11 02:45:00|59.57|56.77|59.86|57.06|60.16|57.36|59.57|56.77|0
1641869400000|2022-01-11 02:50:00|59.83|57.03|60.16|57.36|60.34|57.54|59.62|56.82|0
1641869700000|2022-01-11 02:55:00|60.19|57.39|60.34|57.54|60.52|57.72|60.16|57.36|0
1641870000000|2022-01-11 03:00:00|60.28|57.48|60.1|57.3|60.46|57.66|60.04|57.24|0
1641870300000|2022-01-11 03:05:00|60.07|57.27|59.92|57.12|60.22|57.42|59.92|57.12|0
1641870600000|2022-01-11 03:10:00|60.04|57.24|59.74|56.94|60.1|57.3|59.62|56.82|0
1641870900000|2022-01-11 03:15:00|59.8|57|60.33|57.53|60.33|57.53|59.74|56.94|0
1641871200000|2022-01-11 03:20:00|60.39|57.59|60.33|57.53|60.45|57.65|60.21|57.41|0
1641871500000|2022-01-11 03:25:00|60.39|57.59|60.15|57.35|60.45|57.65|60.12|57.32|0
1641871800000|2022-01-11 03:30:00|60.09|57.29|60.21|57.41|60.33|57.53|60.09|57.29|0
1641872100000|2022-01-11 03:35:00|60.15|57.35|60.03|57.23|60.27|57.47|59.91|57.11|0
1641872400000|2022-01-11 03:40:00|60.06|57.26|60.15|57.35|60.27|57.47|59.97|57.17|0
1641872700000|2022-01-11 03:45:00|60.09|57.29|60.02|57.22|60.09|57.29|59.73|56.93|0
1641873000000|2022-01-11 03:50:00|59.99|57.19|59.13|56.33|60.02|57.22|59.13|56.33|0
1641873300000|2022-01-11 03:55:00|59.19|56.39|59.37|56.57|59.49|56.69|59.19|56.39|0
1641873600000|2022-01-11 04:00:00|59.39|56.59|59.3|56.5|59.45|56.65|59.19|56.39|0
1641873900000|2022-01-11 04:05:00|59.33|56.53|59.01|56.21|59.42|56.62|59.01|56.21|0
1641874200000|2022-01-11 04:10:00|58.83|56.03|58.48|55.68|58.95|56.15|58.45|55.65|0
1641874500000|2022-01-11 04:15:00|58.53|55.73|58.83|56.03|59|56.2|58.53|55.73|0
1641874800000|2022-01-11 04:20:00|58.77|55.97|58.47|55.67|58.89|56.09|58.41|55.61|0
1641875100000|2022-01-11 04:25:00|58.5|55.7|58.47|55.67|58.59|55.79|58.41|55.61|0
1641875400000|2022-01-11 04:30:00|58.53|55.73|58.41|55.61|58.53|55.73|58.35|55.55|0
1641875700000|2022-01-11 04:35:00|58.35|55.55|58.59|55.79|58.59|55.79|57.94|55.14|0
1641876000000|2022-01-11 04:40:00|58.64|55.84|58.88|56.08|59.06|56.26|58.64|55.84|0
1641876300000|2022-01-11 04:45:00|58.82|56.02|58.94|56.14|58.94|56.14|58.76|55.96|0
1641876600000|2022-01-11 04:50:00|58.91|56.11|58.93|56.13|59.11|56.31|58.88|56.08|0
1641876900000|2022-01-11 04:55:00|58.88|56.08|58.76|55.96|58.93|56.13|58.58|55.78|0
1641877200000|2022-01-11 05:00:00|58.7|55.9|59.11|56.31|59.29|56.49|58.52|55.72|0
1641877500000|2022-01-11 05:05:00|59.05|56.25|58.87|56.07|59.4|56.6|58.87|56.07|0
1641877800000|2022-01-11 05:10:00|58.75|55.95|58.6|55.8|58.81|56.01|58.52|55.72|0
1641878100000|2022-01-11 05:15:00|58.52|55.72|58.34|55.54|58.75|55.95|58.22|55.42|0
1641878400000|2022-01-11 05:20:00|58.43|55.63|58.22|55.42|58.51|55.71|58.22|55.42|0
1641878700000|2022-01-11 05:25:00|58.19|55.39|58.57|55.77|58.98|56.18|58.16|55.36|0
1641879000000|2022-01-11 05:30:00|58.51|55.71|58.66|55.86|58.87|56.07|58.51|55.71|0
1641879300000|2022-01-11 05:35:00|58.83|56.03|58.33|55.53|59.1|56.3|58.27|55.47|0
1641879600000|2022-01-11 05:40:00|58.36|55.56|58.51|55.71|58.63|55.83|58.27|55.47|0
1641879900000|2022-01-11 05:45:00|58.45|55.65|58.16|55.36|58.48|55.68|58.1|55.3|0
1641880200000|2022-01-11 05:50:00|58.21|55.41|58.8|56|59.15|56.35|58.21|55.41|0
1641880500000|2022-01-11 05:55:00|58.86|56.06|59.12|56.32|59.21|56.41|58.83|56.03|0
1641880800000|2022-01-11 06:00:00|59.03|56.23|58.62|55.82|59.45|56.65|58.44|55.64|0
1641881100000|2022-01-11 06:05:00|58.56|55.76|58.5|55.7|58.79|55.99|58.33|55.53|0
1641881400000|2022-01-11 06:10:00|58.47|55.67|58.73|55.93|58.79|55.99|58.27|55.47|0
1641881700000|2022-01-11 06:15:00|58.7|55.9|58.61|55.81|58.79|55.99|58.5|55.7|0
1641882000000|2022-01-11 06:20:00|58.67|55.87|58.61|55.81|58.85|56.05|58.5|55.7|0
1641882300000|2022-01-11 06:25:00|58.55|55.75|58.03|55.23|58.58|55.78|58.03|55.23|0
1641882600000|2022-01-11 06:30:00|58.09|55.29|58.55|55.75|58.73|55.93|57.97|55.17|0
1641882900000|2022-01-11 06:35:00|58.61|55.81|58.26|55.46|58.96|56.16|58.26|55.46|0
1641883200000|2022-01-11 06:40:00|58.32|55.52|57.91|55.11|58.37|55.57|57.91|55.11|0
1641883500000|2022-01-11 06:45:00|57.93|55.13|58.02|55.22|58.2|55.4|57.85|55.05|0
1641883800000|2022-01-11 06:50:00|57.99|55.19|57.61|54.81|58.02|55.22|57.33|54.53|0
1641884100000|2022-01-11 06:55:00|57.67|54.87|58.49|55.69|58.49|55.69|57.67|54.87|0
1641884400000|2022-01-11 07:00:00|58.66|55.86|58.16|55.36|58.9|56.1|57.93|55.13|0
1641884700000|2022-01-11 07:05:00|58.19|55.39|58.83|56.03|58.83|56.03|57.96|55.16|0
1641885000000|2022-01-11 07:10:00|58.78|55.98|58.77|55.97|58.89|56.09|58.39|55.59|0
1641885300000|2022-01-11 07:15:00|58.8|56|59.6|56.8|59.66|56.86|58.77|55.97|0
1641885600000|2022-01-11 07:20:00|59.69|56.89|59.45|56.65|59.84|57.04|59.3|56.5|0
1641885900000|2022-01-11 07:25:00|59.42|56.62|59.89|57.09|60.07|57.27|59.42|56.62|0
1641886200000|2022-01-11 07:30:00|59.98|57.18|60.01|57.21|60.07|57.27|59.54|56.74|0
1641886500000|2022-01-11 07:35:00|59.95|57.15|59.48|56.68|59.95|57.15|59.36|56.56|0
1641886800000|2022-01-11 07:40:00|59.44|56.64|59.65|56.85|59.77|56.97|59.42|56.62|0
1641887100000|2022-01-11 07:45:00|59.59|56.79|59.89|57.09|60.13|57.33|59.3|56.5|0
1641887400000|2022-01-11 07:50:00|59.95|57.15|60.07|57.27|60.19|57.39|59.71|56.91|0
1641887700000|2022-01-11 07:55:00|60.01|57.21|60.12|57.32|60.3|57.5|59.89|57.09|0
1641888000000|2022-01-11 08:00:00|60.24|57.44|60.78|57.98|60.78|57.98|60|57.2|0
1641888300000|2022-01-11 08:05:00|60.45|58.25|59.46|57.26|61.33|59.13|59.4|57.2|0
1641888600000|2022-01-11 08:10:00|59.58|57.38|59.11|56.91|59.58|57.38|58.78|56.58|0
1641888900000|2022-01-11 08:15:00|59.17|56.97|59.87|57.67|60.17|57.97|58.63|56.43|0
1641889200000|2022-01-11 08:20:00|59.93|57.73|61.63|59.43|62.17|59.97|59.9|57.7|0
1641889500000|2022-01-11 08:25:00|61.57|59.37|61.02|58.82|61.6|59.4|60.66|58.46|0
1641889800000|2022-01-11 08:30:00|60.78|58.58|59.65|57.45|60.78|58.58|59.59|57.39|0
1641890100000|2022-01-11 08:35:00|59.71|57.51|60.57|58.37|60.84|58.64|59.68|57.48|0
1641890400000|2022-01-11 08:40:00|60.66|58.46|61.56|59.36|61.74|59.54|60.6|58.4|0
1641890700000|2022-01-11 08:45:00|61.62|59.42|61.68|59.48|61.98|59.78|61.14|58.94|0
1641891000000|2022-01-11 08:50:00|61.62|59.42|61.68|59.48|62.04|59.84|61.26|59.06|0
1641891300000|2022-01-11 08:55:00|61.74|59.54|62.16|59.96|62.16|59.96|61.26|59.06|0
1641891600000|2022-01-11 09:00:00|62.22|60.02|62.96|60.76|63.14|60.94|62.1|59.9|0
1641891900000|2022-01-11 09:05:00|63.02|60.82|62.99|60.79|63.14|60.94|62.53|60.33|0
1641892200000|2022-01-11 09:10:00|63.02|60.82|63.76|61.56|63.88|61.68|62.62|60.42|0
1641892500000|2022-01-11 09:15:00|63.63|61.43|64.57|62.37|64.69|62.49|63.39|61.19|0
1641892800000|2022-01-11 09:20:00|64.63|62.43|65.32|63.12|65.51|63.31|64.38|62.18|0
1641893100000|2022-01-11 09:25:00|65.26|63.06|65.29|63.09|65.51|63.31|65.01|62.81|0
1641893400000|2022-01-11 09:30:00|65.32|63.12|65.95|63.75|66.27|64.07|65.32|63.12|0
1641893700000|2022-01-11 09:35:00|65.89|63.69|65.44|63.24|68.44|66.24|65.44|63.24|0
1641894000000|2022-01-11 09:40:00|65.37|63.17|65.56|63.36|65.63|63.43|65.12|62.92|0
1641894300000|2022-01-11 09:45:00|65.5|63.3|65.97|63.77|66.14|63.94|65.31|63.11|0
1641894600000|2022-01-11 09:50:00|65.94|63.74|65.81|63.61|66.07|63.87|65.69|63.49|0
1641894900000|2022-01-11 09:55:00|65.88|63.68|65.24|63.04|65.94|63.74|65.05|62.85|0
1641895200000|2022-01-11 10:00:00|65.37|63.17|65.81|63.61|65.81|63.61|64.92|62.72|0
1641895500000|2022-01-11 10:05:00|65.75|63.55|65.75|63.55|66.45|64.25|65.62|63.42|0
1641895800000|2022-01-11 10:10:00|65.62|63.42|65.39|63.19|65.71|63.51|65.14|62.94|0
1641896100000|2022-01-11 10:15:00|65.36|63.16|65.36|63.16|65.49|63.29|64.98|62.78|0
1641896400000|2022-01-11 10:20:00|65.42|63.22|64.95|62.75|65.49|63.29|64.54|62.34|0
1641896700000|2022-01-11 10:25:00|64.98|62.78|64.54|62.34|65.26|63.06|64.54|62.34|0
1641897000000|2022-01-11 10:30:00|64.57|62.37|64.79|62.59|64.91|62.71|64.53|62.33|0
1641897300000|2022-01-11 10:35:00|64.75|62.55|64.97|62.77|65.29|63.09|64.72|62.52|0
1641897600000|2022-01-11 10:40:00|64.91|62.71|65.26|63.06|65.35|63.15|64.88|62.68|0
1641897900000|2022-01-11 10:45:00|65.29|63.09|65.38|63.18|65.61|63.41|65.16|62.96|0
1641898200000|2022-01-11 10:50:00|65.42|63.22|65.41|63.21|65.42|63.22|64.84|62.64|0
1641898500000|2022-01-11 10:55:00|65.48|63.28|64.84|62.64|65.48|63.28|64.72|62.52|0
1641898800000|2022-01-11 11:00:00|64.9|62.7|63.9|61.7|64.9|62.7|63.9|61.7|0
1641899100000|2022-01-11 11:05:00|63.96|61.76|63.9|61.7|64.12|61.92|63.27|61.07|0
1641899400000|2022-01-11 11:10:00|63.96|61.76|63.52|61.32|64.15|61.95|63.46|61.26|0
1641899700000|2022-01-11 11:15:00|63.58|61.38|63.71|61.51|64.02|61.82|63.52|61.32|0
1641900000000|2022-01-11 11:20:00|63.77|61.57|63.83|61.63|63.83|61.63|63.52|61.32|0
1641900300000|2022-01-11 11:25:00|63.77|61.57|63.45|61.25|63.83|61.63|63.39|61.19|0
1641900600000|2022-01-11 11:30:00|63.52|61.32|64.01|61.81|64.2|62|63.39|61.19|0
1641900900000|2022-01-11 11:35:00|64.04|61.84|64.33|62.13|64.39|62.19|63.86|61.66|0
1641901200000|2022-01-11 11:40:00|64.2|62|64.45|62.25|64.45|62.25|64.2|62|0
1641901500000|2022-01-11 11:45:00|64.32|62.12|64.26|62.06|64.51|62.31|64.26|62.06|0
1641901800000|2022-01-11 11:50:00|64.23|62.03|64.82|62.62|64.89|62.69|64.2|62|0
1641902100000|2022-01-11 11:55:00|64.76|62.56|63.38|61.18|64.82|62.62|63.38|61.18|0
1641902400000|2022-01-11 12:00:00|63.26|61.06|63.82|61.62|64.01|61.81|63.26|61.06|0
1641902700000|2022-01-11 12:05:00|63.88|61.68|63.88|61.68|64.25|62.05|63.69|61.49|0
1641903000000|2022-01-11 12:10:00|63.82|61.62|63.81|61.61|64.13|61.93|63.44|61.24|0
1641903300000|2022-01-11 12:15:00|63.75|61.55|63.5|61.3|63.94|61.74|63.44|61.24|0
1641903600000|2022-01-11 12:20:00|63.56|61.36|63.81|61.61|63.94|61.74|63.56|61.36|0
1641903900000|2022-01-11 12:25:00|63.87|61.67|63.93|61.73|63.93|61.73|63.56|61.36|0
1641904200000|2022-01-11 12:30:00|64|61.8|63.68|61.48|64|61.8|63.37|61.17|0
1641904500000|2022-01-11 12:35:00|63.81|61.61|63.74|61.54|63.93|61.73|63.56|61.36|0
1641904800000|2022-01-11 12:40:00|63.68|61.48|63.58|61.38|63.87|61.67|63.56|61.36|0
1641905100000|2022-01-11 12:45:00|63.56|61.36|63|60.8|63.62|61.42|62.75|60.55|0
1641905400000|2022-01-11 12:50:00|63.06|60.86|62.93|60.73|63.49|61.29|62.87|60.67|0
1641905700000|2022-01-11 12:55:00|62.87|60.67|61.95|59.75|63.12|60.92|61.83|59.63|0
1641906000000|2022-01-11 13:00:00|62.04|59.84|62.56|60.36|62.87|60.67|61.49|59.29|0
1641906300000|2022-01-11 13:05:00|62.5|60.3|62.68|60.48|63.05|60.85|62.44|60.24|0
1641906600000|2022-01-11 13:10:00|62.62|60.42|62.43|60.23|62.74|60.54|62.25|60.05|0
1641906900000|2022-01-11 13:15:00|62.49|60.29|62.68|60.48|62.74|60.54|62.49|60.29|0
1641907200000|2022-01-11 13:20:00|62.62|60.42|62.43|60.23|62.62|60.42|62.25|60.05|0
1641907500000|2022-01-11 13:25:00|62.49|60.29|62.12|59.92|62.74|60.54|62.06|59.86|0
1641907800000|2022-01-11 13:30:00|62.15|59.95|62.61|60.41|62.98|60.78|62.12|59.92|0
1641908100000|2022-01-11 13:35:00|62.55|60.35|61.21|59.01|62.55|60.35|61.02|58.82|0
1641908400000|2022-01-11 13:40:00|61.27|59.07|60.54|58.34|61.33|59.13|60.12|57.92|0
1641908700000|2022-01-11 13:45:00|60.48|58.28|61.2|59|61.57|59.37|60.48|58.28|0
1641909000000|2022-01-11 13:50:00|61.14|58.94|60.09|57.89|61.14|58.94|59.82|57.62|0
1641909300000|2022-01-11 13:55:00|60.12|57.92|59.88|57.68|60.36|58.16|59.82|57.62|0
1641909600000|2022-01-11 14:00:00|59.91|57.71|59.11|56.91|60|57.8|59.05|56.85|0
1641909900000|2022-01-11 14:05:00|59.13|56.93|59.64|57.44|59.64|57.44|58.93|56.73|0
1641910200000|2022-01-11 14:10:00|59.52|57.32|59.52|57.32|59.64|57.44|59.07|56.87|0
1641910500000|2022-01-11 14:15:00|59.58|57.38|59.1|56.9|59.58|57.38|58.81|56.61|0
1641910800000|2022-01-11 14:20:00|59.07|56.87|59.69|57.49|59.69|57.49|59.04|56.84|0
1641911100000|2022-01-11 14:25:00|59.75|57.55|59.33|57.13|59.99|57.79|59.16|56.96|0
1641911400000|2022-01-11 14:30:00|59.39|57.19|58.1|55.9|59.73|57.53|54.02|51.82|0
1641911700000|2022-01-11 14:35:00|58.16|55.96|57.75|55.55|59.5|57.3|57.69|55.49|0
1641912000000|2022-01-11 14:40:00|57.98|55.78|55.73|53.53|58.52|56.32|54.23|52.03|0
1641912300000|2022-01-11 14:45:00|55.67|53.47|55.05|52.85|56.12|53.92|54.28|52.08|0
1641912600000|2022-01-11 14:50:00|54.78|52.58|55.16|52.96|57.54|55.34|54.28|52.08|0
1641912900000|2022-01-11 14:55:00|55|52.8|55.39|53.19|56.23|54.03|53.68|51.48|0
1641913200000|2022-01-11 15:00:00|55.5|53.3|58.4|56.2|58.46|56.26|55|52.8|0
1641913500000|2022-01-11 15:05:00|58.34|56.14|57.42|55.22|60.63|58.43|57.25|55.05|0
1641913800000|2022-01-11 15:10:00|57.36|55.16|57.36|55.16|58.75|56.55|57.36|55.16|0
1641914100000|2022-01-11 15:15:00|57.65|55.45|58.11|55.91|58.52|56.32|56.39|54.19|0
1641914400000|2022-01-11 15:20:00|58.05|55.85|57.24|55.04|58.75|56.55|57.24|55.04|0
1641914700000|2022-01-11 15:25:00|57.53|55.33|57.7|55.5|58.34|56.14|56.61|54.41|0
1641915000000|2022-01-11 15:30:00|57.76|55.56|55.99|53.79|59.75|57.55|55.93|53.73|0
1641915300000|2022-01-11 15:35:00|56.16|53.96|56.27|54.07|56.84|54.64|55.65|53.45|0
1641915600000|2022-01-11 15:40:00|56.21|54.01|55.25|53.05|56.21|54.01|52.24|50.04|0
1641915900000|2022-01-11 15:45:00|54.97|52.77|53.4|51.2|57.22|55.02|53.4|51.2|0
1641916200000|2022-01-11 15:50:00|53.35|51.15|55.87|53.67|56.04|53.84|52.75|50.55|0
1641916500000|2022-01-11 15:55:00|55.99|53.79|56.66|54.46|57|54.8|55.48|53.28|0
1641916800000|2022-01-11 16:00:00|56.72|54.52|59.02|56.82|59.79|57.59|56.55|54.35|0
1641917100000|2022-01-11 16:05:00|58.96|56.76|58.15|55.95|60.31|58.11|58.09|55.89|0
1641917400000|2022-01-11 16:10:00|58.5|56.3|60.68|58.48|61.17|58.97|58.5|56.3|0
1641917700000|2022-01-11 16:15:00|60.86|58.66|63.17|60.97|63.55|61.35|60.56|58.36|0
1641918000000|2022-01-11 16:20:00|63.36|61.16|62.93|60.73|64.04|61.84|61.95|59.75|0
1641918300000|2022-01-11 16:25:00|62.99|60.79|62.25|60.05|65.15|62.95|61.51|59.31|0
1641918600000|2022-01-11 16:30:00|62.31|60.11|61.82|59.62|62.31|60.11|61.45|59.25|0
1641918900000|2022-01-11 16:35:00|62|59.8|63.79|61.59|63.98|61.78|62|59.8|0
1641919200000|2022-01-11 16:40:00|63.85|61.65|64.92|62.72|66|63.8|63.73|61.53|0
1641919500000|2022-01-11 16:45:00|65.02|62.82|63.29|61.09|65.14|62.94|63.04|60.84|0
1641919800000|2022-01-11 16:50:00|63.48|61.28|64.29|62.09|64.86|62.66|63.48|61.28|0
1641920100000|2022-01-11 16:55:00|64.48|62.28|64.79|62.59|64.85|62.65|63.97|61.77|0
1641920400000|2022-01-11 17:00:00|64.92|62.72|64.03|61.83|66.19|63.99|62.03|59.83|0
1641920700000|2022-01-11 17:05:00|64.16|61.96|65|62.8|65.07|62.87|64.09|61.89|0
1641921000000|2022-01-11 17:10:00|65.07|62.87|65.19|62.99|65.19|62.99|64.34|62.14|0
1641921300000|2022-01-11 17:15:00|65.13|62.93|64.87|62.67|65.45|63.25|64.24|62.04|0
1641921600000|2022-01-11 17:20:00|64.94|62.74|64.62|62.42|65.06|62.86|64.37|62.17|0
1641921900000|2022-01-11 17:25:00|64.68|62.48|62.74|60.54|64.68|62.48|62.37|60.17|0
1641922200000|2022-01-11 17:30:00|62.8|60.6|63.17|60.97|63.8|61.6|62.37|60.17|0
1641922500000|2022-01-11 17:35:00|63.24|61.04|63.61|61.41|64.24|62.04|63.05|60.85|0
1641922800000|2022-01-11 17:40:00|63.67|61.47|64.3|62.1|64.36|62.16|63.42|61.22|0
1641923100000|2022-01-11 17:45:00|64.23|62.03|63.98|61.78|64.42|62.22|63.86|61.66|0
1641923400000|2022-01-11 17:50:00|64.11|61.91|65.12|62.92|65.12|62.92|63.92|61.72|0
1641923700000|2022-01-11 17:55:00|65.05|62.85|64.99|62.79|65.24|63.04|64.48|62.28|0
1641924000000|2022-01-11 18:00:00|64.92|62.72|64.35|62.15|64.92|62.72|63.54|61.34|0
1641924300000|2022-01-11 18:05:00|64.42|62.22|63.54|61.34|64.42|62.22|63.1|60.9|0
1641924600000|2022-01-11 18:10:00|63.6|61.4|64.6|62.4|64.79|62.59|63.6|61.4|0
1641924900000|2022-01-11 18:15:00|64.54|62.34|65.55|63.35|65.55|63.35|64.48|62.28|0
1641925200000|2022-01-11 18:20:00|65.49|63.29|65.53|63.33|66.45|64.25|64.22|62.02|0
1641925500000|2022-01-11 18:25:00|65.46|63.26|64.76|62.56|65.49|63.29|64.69|62.49|0
1641925800000|2022-01-11 18:30:00|64.82|62.62|65.01|62.81|65.27|63.07|64.57|62.37|0
1641926100000|2022-01-11 18:35:00|65.07|62.87|65.14|62.94|65.27|63.07|64.82|62.62|0
1641926400000|2022-01-11 18:40:00|65.2|63|65.2|63|65.39|63.19|64.95|62.75|0
1641926700000|2022-01-11 18:45:00|65.26|63.06|65.07|62.87|66.03|63.83|64.88|62.68|0
1641927000000|2022-01-11 18:50:00|65.2|63|65.35|63.15|65.58|63.38|65.07|62.87|0
1641927300000|2022-01-11 18:55:00|65.45|63.25|66.63|64.43|66.69|64.49|65.32|63.12|0
1641927600000|2022-01-11 19:00:00|66.56|64.36|65.98|63.78|66.69|64.49|65.79|63.59|0
1641927900000|2022-01-11 19:05:00|66.05|63.85|65.15|62.95|66.24|64.04|64.71|62.51|0
1641928200000|2022-01-11 19:10:00|65.28|63.08|65.56|63.36|65.72|63.52|64.96|62.76|0
1641928500000|2022-01-11 19:15:00|65.53|63.33|65.91|63.71|65.98|63.78|65.34|63.14|0
1641928800000|2022-01-11 19:20:00|65.85|63.65|65.91|63.71|66.04|63.84|65.34|63.14|0
1641929100000|2022-01-11 19:25:00|65.98|63.78|66.36|64.16|66.43|64.23|65.66|63.46|0
1641929400000|2022-01-11 19:30:00|66.1|63.9|65.97|63.77|66.3|64.1|65.53|63.33|0
1641929700000|2022-01-11 19:35:00|65.91|63.71|66.88|64.68|67.07|64.87|65.59|63.39|0
1641930000000|2022-01-11 19:40:00|66.75|64.55|67.13|64.93|67.2|65|66.68|64.48|0
1641930300000|2022-01-11 19:45:00|67.2|65|67.75|65.55|67.85|65.65|67.13|64.93|0
1641930600000|2022-01-11 19:50:00|67.72|65.52|68.05|65.85|68.18|65.98|67.33|65.13|0
1641930900000|2022-01-11 19:55:00|67.98|65.78|67.72|65.52|68.97|66.77|67.65|65.45|0
1641931200000|2022-01-11 20:00:00|67.78|65.58|68.37|66.17|68.64|66.44|67.72|65.52|0
1641931500000|2022-01-11 20:05:00|68.44|66.24|69.1|66.9|69.63|67.43|68.37|66.17|0
1641931800000|2022-01-11 20:10:00|69.03|66.83|68.96|66.76|69.1|66.9|68.37|66.17|0
1641932100000|2022-01-11 20:15:00|69.03|66.83|68.76|66.56|69.56|67.36|68.63|66.43|0
1641932400000|2022-01-11 20:20:00|68.83|66.63|68.67|66.47|71.09|68.89|68.6|66.4|0
1641932700000|2022-01-11 20:25:00|68.73|66.53|69|66.8|69.33|67.13|68.34|66.14|0
1641933000000|2022-01-11 20:30:00|68.93|66.73|69.94|67.74|69.94|67.74|68.73|66.53|0
1641933300000|2022-01-11 20:35:00|69.87|67.67|69.14|66.94|70.21|68.01|69.14|66.94|0
1641933600000|2022-01-11 20:40:00|69.08|66.88|69.67|67.47|69.74|67.54|68.81|66.61|0
1641933900000|2022-01-11 20:45:00|69.6|67.4|69.4|67.2|69.94|67.74|69.27|67.07|0
1641934200000|2022-01-11 20:50:00|69.34|67.14|69|66.8|69.34|67.14|67.95|65.75|0
1641934500000|2022-01-11 20:55:00|69.07|66.87|71.28|69.08|71.34|69.14|69.07|66.87|0
1641934800000|2022-01-11 21:00:00|71.21|69.01|71.27|69.07|71.75|69.55|71.14|68.94|0
1641935100000|2022-01-11 21:05:00|71.34|69.14|71.2|69|71.48|69.28|71.07|68.87|0
1641935400000|2022-01-11 21:10:00|71.14|68.94|71|68.8|71.2|69|70.8|68.6|0
1641935700000|2022-01-11 21:15:00|71.23|68.43|71.1|68.3|71.3|68.5|71.03|68.23|0
1641936000000|2022-01-11 21:20:00|71.13|68.33|71.09|68.29|71.37|68.57|71.09|68.29|0
1641936300000|2022-01-11 21:25:00|71.03|68.23|71.16|68.36|71.16|68.36|71.03|68.23|0
1641936600000|2022-01-11 21:30:00|71.23|68.43|71.23|68.43|71.23|68.43|71.16|68.36|0
1641936900000|2022-01-11 21:35:00|71.26|68.46|71.29|68.49|71.29|68.49|71.22|68.42|0
1641937200000|2022-01-11 21:40:00|71.22|68.42|71.49|68.69|71.49|68.69|71.22|68.42|0
1641937500000|2022-01-11 21:45:00|71.43|68.63|71.22|68.42|71.56|68.76|71.22|68.42|0
1641937800000|2022-01-11 21:50:00|71.29|68.49|71.22|68.42|71.35|68.55|71.22|68.42|0
1641938100000|2022-01-11 21:55:00|71.29|68.49|71.18|68.38|71.29|68.49|71.18|68.38|0
1641938400000|2022-01-11 22:00:00|71.23|68.43|71.17|68.37|71.31|68.51|71.17|68.37|0
1641938700000|2022-01-11 22:05:00|71.14|68.34|71.18|68.38|71.22|68.42|71.05|68.25|0
1641939000000|2022-01-11 22:10:00|71.11|68.31|71.14|68.34|71.14|68.34|71.11|68.31|0
1641939300000|2022-01-11 22:15:00|71.13|68.33|71.29|68.49|71.38|68.58|71.12|68.32|0
1641939600000|2022-01-11 22:20:00|71.28|68.48|71.27|68.47|71.28|68.48|71.26|68.46|0
1641939900000|2022-01-11 22:25:00|71.26|68.46|71.36|68.56|71.37|68.57|71.26|68.46|0
1641940200000|2022-01-11 22:30:00|71.44|68.64|71.31|68.51|71.44|68.64|71.3|68.5|0
1641940500000|2022-01-11 22:35:00|71.32|68.52|71.3|68.5|71.32|68.52|71.3|68.5|0
1641940800000|2022-01-11 22:40:00|71.29|68.49|71.29|68.49|71.29|68.49|71.28|68.48|0
1641941400000|2022-01-11 22:50:00|71.3|68.5|71.28|68.48|71.3|68.5|71.28|68.48|0
1641941700000|2022-01-11 22:55:00|71.23|68.43|71.28|68.48|71.33|68.53|71.23|68.43|0
1641942000000|2022-01-11 23:00:00|71.37|68.57|71.6|68.8|71.6|68.8|71.03|68.23|0
1641942300000|2022-01-11 23:05:00|71.53|68.73|71.57|68.77|72.01|69.21|71.47|68.67|0
1641942600000|2022-01-11 23:10:00|71.6|68.8|71.33|68.53|71.67|68.87|71.26|68.46|0
1641942900000|2022-01-11 23:15:00|71.36|68.56|71.06|68.26|71.4|68.6|70.92|68.12|0
1641943200000|2022-01-11 23:20:00|71.09|68.29|70.99|68.19|71.19|68.39|70.86|68.06|0
1641943500000|2022-01-11 23:25:00|70.92|68.12|70.99|68.19|71.06|68.26|70.92|68.12|0
1641943800000|2022-01-11 23:30:00|71.02|68.22|71.25|68.45|71.26|68.46|71.02|68.22|0
1641944100000|2022-01-11 23:35:00|71.19|68.39|70.92|68.12|71.25|68.45|70.78|67.98|0
1641944400000|2022-01-11 23:40:00|70.98|68.18|71.18|68.38|71.32|68.52|70.85|68.05|0
1641944700000|2022-01-11 23:45:00|71.12|68.32|70.91|68.11|71.32|68.52|70.78|67.98|0
1641945000000|2022-01-11 23:50:00|70.88|68.08|70.91|68.11|70.98|68.18|70.78|67.98|0
1641945300000|2022-01-11 23:55:00|70.88|68.08|71.04|68.24|71.18|68.38|70.81|68.01|0
1641945600000|2022-01-12 00:00:00|70.98|68.18|70.94|68.14|71.25|68.45|70.84|68.04|0
1641945900000|2022-01-12 00:05:00|70.98|68.18|71.18|68.38|71.31|68.51|70.91|68.11|0
1641946200000|2022-01-12 00:10:00|71.11|68.31|71.04|68.24|71.11|68.31|70.84|68.04|0
1641946500000|2022-01-12 00:15:00|71.11|68.31|71.31|68.51|71.51|68.71|71.11|68.31|0
1641946800000|2022-01-12 00:20:00|71.38|68.58|71.68|68.88|71.78|68.98|71.24|68.44|0
1641947100000|2022-01-12 00:25:00|71.64|68.84|71.98|69.18|72.19|69.39|71.64|68.84|0
1641947400000|2022-01-12 00:30:00|72.12|69.32|72.18|69.38|72.46|69.66|71.98|69.18|0
1641947700000|2022-01-12 00:35:00|72.25|69.45|72.18|69.38|72.46|69.66|72.05|69.25|0
1641948000000|2022-01-12 00:40:00|72.25|69.45|72.18|69.38|72.52|69.72|72.18|69.38|0
1641948300000|2022-01-12 00:45:00|72.11|69.31|72.18|69.38|72.25|69.45|72.01|69.21|0
1641948600000|2022-01-12 00:50:00|72.11|69.31|71.94|69.14|72.18|69.38|71.91|69.11|0
1641948900000|2022-01-12 00:55:00|71.91|69.11|71.7|68.9|71.97|69.17|71.7|68.9|0
1641949200000|2022-01-12 01:00:00|71.63|68.83|71.56|68.76|71.77|68.97|71.36|68.56|0
1641949500000|2022-01-12 01:05:00|71.63|68.83|71.63|68.83|71.77|68.97|71.36|68.56|0
1641949800000|2022-01-12 01:10:00|71.7|68.9|71.42|68.62|71.83|69.03|71.29|68.49|0
1641950100000|2022-01-12 01:15:00|71.36|68.56|70.75|67.95|71.36|68.56|70.75|67.95|0
1641950400000|2022-01-12 01:20:00|70.71|67.91|70.95|68.15|71.02|68.22|70.71|67.91|0
1641950700000|2022-01-12 01:25:00|70.88|68.08|70.98|68.18|71.08|68.28|70.88|68.08|0
1641951000000|2022-01-12 01:30:00|71.02|68.22|70.81|68.01|71.18|68.38|70.81|68.01|0
1641951300000|2022-01-12 01:35:00|70.84|68.04|71.08|68.28|71.15|68.35|70.81|68.01|0
1641951600000|2022-01-12 01:40:00|71.11|68.31|70.71|67.91|71.48|68.68|70.67|67.87|0
1641951900000|2022-01-12 01:45:00|70.67|67.87|70.2|67.4|70.94|68.14|69.81|67.01|0
1641952200000|2022-01-12 01:50:00|70.27|67.47|70.37|67.57|70.47|67.67|70.07|67.27|0
1641952500000|2022-01-12 01:55:00|70.34|67.54|70.74|67.94|70.87|68.07|70.2|67.4|0
1641952800000|2022-01-12 02:00:00|70.8|68|71.75|68.95|71.75|68.95|70.74|67.94|0
1641953100000|2022-01-12 02:05:00|71.81|69.01|71.27|68.47|71.81|69.01|71.24|68.44|0
1641953400000|2022-01-12 02:10:00|71.34|68.54|71.47|68.67|71.61|68.81|71.17|68.37|0
1641953700000|2022-01-12 02:15:00|71.41|68.61|71.67|68.87|71.67|68.87|71.34|68.54|0
1641954000000|2022-01-12 02:20:00|71.71|68.91|71.94|69.14|71.94|69.14|71.67|68.87|0
1641954300000|2022-01-12 02:25:00|71.88|69.08|71.94|69.14|72.01|69.21|71.74|68.94|0
1641954600000|2022-01-12 02:30:00|72.01|69.21|71.74|68.94|72.01|69.21|71.47|68.67|0
1641954900000|2022-01-12 02:35:00|71.67|68.87|71.67|68.87|71.8|69|71.6|68.8|0
1641955200000|2022-01-12 02:40:00|71.63|68.83|71.53|68.73|71.74|68.94|71.53|68.73|0
1641955500000|2022-01-12 02:45:00|71.6|68.8|71.53|68.73|71.6|68.8|71.39|68.59|0
1641955800000|2022-01-12 02:50:00|71.49|68.69|71.56|68.76|71.6|68.8|71.26|68.46|0
1641956100000|2022-01-12 02:55:00|71.59|68.79|71.73|68.93|71.87|69.07|71.56|68.76|0
1641956400000|2022-01-12 03:00:00|71.66|68.86|71.79|68.99|71.93|69.13|71.66|68.86|0
1641956700000|2022-01-12 03:05:00|71.83|69.03|71.86|69.06|71.93|69.13|71.73|68.93|0
1641957000000|2022-01-12 03:10:00|71.79|68.99|71.66|68.86|71.93|69.13|71.66|68.86|0
1641957300000|2022-01-12 03:15:00|71.62|68.82|71.79|68.99|71.86|69.06|71.62|68.82|0
1641957600000|2022-01-12 03:20:00|71.86|69.06|71.75|68.95|71.93|69.13|71.65|68.85|0
1641957900000|2022-01-12 03:25:00|71.72|68.92|71.79|68.99|71.99|69.19|71.72|68.92|0
1641958200000|2022-01-12 03:30:00|71.89|69.09|72.06|69.26|72.26|69.46|71.89|69.09|0
1641958500000|2022-01-12 03:35:00|72.09|69.29|72.12|69.32|72.33|69.53|71.99|69.19|0
1641958800000|2022-01-12 03:40:00|72.19|69.39|71.99|69.19|72.19|69.39|71.99|69.19|0
1641959100000|2022-01-12 03:45:00|72.02|69.22|71.92|69.12|72.05|69.25|71.85|69.05|0
1641959400000|2022-01-12 03:50:00|71.98|69.18|72.19|69.39|72.19|69.39|71.98|69.18|0
1641959700000|2022-01-12 03:55:00|72.25|69.45|72.25|69.45|72.25|69.45|72.12|69.32|0
1641960000000|2022-01-12 04:00:00|72.32|69.52|72.42|69.62|72.46|69.66|72.18|69.38|0
1641960300000|2022-01-12 04:05:00|72.46|69.66|72.45|69.65|72.46|69.66|72.32|69.52|0
1641960600000|2022-01-12 04:10:00|72.39|69.59|72.38|69.58|72.45|69.65|72.32|69.52|0
1641960900000|2022-01-12 04:15:00|72.32|69.52|72.25|69.45|72.32|69.52|72.18|69.38|0
1641961200000|2022-01-12 04:20:00|72.21|69.41|72.11|69.31|72.25|69.45|72.11|69.31|0
1641961500000|2022-01-12 04:25:00|72.04|69.24|72.04|69.24|72.04|69.24|71.9|69.1|0
1641961800000|2022-01-12 04:30:00|71.97|69.17|71.97|69.17|72.11|69.31|71.97|69.17|0
1641962100000|2022-01-12 04:35:00|72.04|69.24|71.97|69.17|72.04|69.24|71.9|69.1|0
1641962400000|2022-01-12 04:40:00|72.04|69.24|72.24|69.44|72.31|69.51|72.04|69.24|0
1641962700000|2022-01-12 04:45:00|72.31|69.51|72.17|69.37|72.31|69.51|72.17|69.37|0
1641963000000|2022-01-12 04:50:00|72.1|69.3|72.1|69.3|72.3|69.5|72.1|69.3|0
1641963300000|2022-01-12 04:55:00|72.13|69.33|72.17|69.37|72.23|69.43|72.03|69.23|0
1641963600000|2022-01-12 05:00:00|72.23|69.43|72.3|69.5|72.37|69.57|72.13|69.33|0
1641963900000|2022-01-12 05:05:00|72.37|69.57|72.37|69.57|72.43|69.63|72.23|69.43|0
1641964200000|2022-01-12 05:10:00|72.43|69.63|72.5|69.7|72.78|69.98|72.43|69.63|0
1641964500000|2022-01-12 05:15:00|72.43|69.63|72.23|69.43|72.5|69.7|72.23|69.43|0
1641964800000|2022-01-12 05:20:00|72.29|69.49|72.43|69.63|72.5|69.7|72.29|69.49|0
1641965100000|2022-01-12 05:25:00|72.5|69.7|72.5|69.7|72.5|69.7|72.22|69.42|0
1641965400000|2022-01-12 05:30:00|72.56|69.76|72.36|69.56|72.56|69.76|72.36|69.56|0
1641965700000|2022-01-12 05:35:00|72.43|69.63|72.87|70.07|73.04|70.24|72.43|69.63|0
1641966000000|2022-01-12 05:40:00|72.9|70.1|73.38|70.58|73.38|70.58|72.9|70.1|0
1641966300000|2022-01-12 05:45:00|73.45|70.65|73.52|70.72|73.52|70.72|73.18|70.38|0
1641966600000|2022-01-12 05:50:00|73.45|70.65|73.73|70.93|73.93|71.13|73.38|70.58|0
1641966900000|2022-01-12 05:55:00|72.7|69.9|74.14|71.34|74.21|71.41|72.63|69.83|0
1641967200000|2022-01-12 06:00:00|74.07|71.27|74.97|72.17|74.97|72.17|74.03|71.23|0
1641967500000|2022-01-12 06:05:00|74.9|72.1|74.41|71.61|74.9|72.1|74.28|71.48|0
1641967800000|2022-01-12 06:10:00|74.45|71.65|74.34|71.54|74.55|71.75|74.2|71.4|0
1641968100000|2022-01-12 06:15:00|74.31|71.51|73.65|70.85|74.34|71.54|73.65|70.85|0
1641968400000|2022-01-12 06:20:00|73.68|70.88|73.72|70.92|73.85|71.05|73.58|70.78|0
1641968700000|2022-01-12 06:25:00|73.65|70.85|73.51|70.71|73.85|71.05|73.3|70.5|0
1641969000000|2022-01-12 06:30:00|73.47|70.67|73.64|70.84|73.64|70.84|73.37|70.57|0
1641969300000|2022-01-12 06:35:00|73.57|70.77|73.61|70.81|73.64|70.84|73.4|70.6|0
1641969600000|2022-01-12 06:40:00|73.57|70.77|73.78|70.98|73.88|71.08|73.5|70.7|0
1641969900000|2022-01-12 06:45:00|73.85|71.05|73.5|70.7|73.85|71.05|73.5|70.7|0
1641970200000|2022-01-12 06:50:00|73.43|70.63|73.22|70.42|73.5|70.7|73.15|70.35|0
1641970500000|2022-01-12 06:55:00|73.26|70.46|73.05|70.25|73.26|70.46|73.01|70.21|0
1641970800000|2022-01-12 07:00:00|72.74|69.94|72.81|70.01|72.88|70.08|72.4|69.6|0
1641971100000|2022-01-12 07:05:00|72.77|69.97|72.7|69.9|73.08|70.28|72.67|69.87|0
1641971400000|2022-01-12 07:10:00|72.67|69.87|72.84|70.04|72.97|70.17|72.53|69.73|0
1641971700000|2022-01-12 07:15:00|72.8|70|73.21|70.41|73.22|70.42|72.8|70|0
1641972000000|2022-01-12 07:20:00|73.28|70.48|73.14|70.34|73.49|70.69|73.08|70.28|0
1641972300000|2022-01-12 07:25:00|73.21|70.41|72.73|69.93|73.21|70.41|72.39|69.59|0
1641972600000|2022-01-12 07:30:00|72.69|69.89|73.35|70.55|73.49|70.69|72.69|69.89|0
1641972900000|2022-01-12 07:35:00|73.31|70.51|73.82|71.02|74.85|72.05|73.1|70.3|0
1641973200000|2022-01-12 07:40:00|73.75|70.95|74.1|71.3|74.14|71.34|73.33|70.53|0
1641973500000|2022-01-12 07:45:00|74.14|71.34|74.07|71.27|74.28|71.48|73.86|71.06|0
1641973800000|2022-01-12 07:50:00|74.1|71.3|73.24|70.44|74.2|71.4|73.24|70.44|0
1641974100000|2022-01-12 07:55:00|73.27|70.47|73.17|70.37|73.3|70.5|72.82|70.02|0
1641974400000|2022-01-12 08:00:00|73.23|70.43|72.89|70.09|73.58|70.78|72.62|69.82|0
1641974700000|2022-01-12 08:05:00|72.38|70.18|72.45|70.25|72.66|70.46|72.04|69.84|0
1641975000000|2022-01-12 08:10:00|72.38|70.18|72.31|70.11|72.93|70.73|72.24|70.04|0
1641975300000|2022-01-12 08:15:00|72.38|70.18|71.9|69.7|72.45|70.25|71.56|69.36|0
1641975600000|2022-01-12 08:20:00|71.83|69.63|72.1|69.9|72.65|70.45|71.63|69.43|0
1641975900000|2022-01-12 08:25:00|72.04|69.84|70.31|68.11|72.07|69.87|70.28|68.08|0
1641976200000|2022-01-12 08:30:00|70.35|68.15|70.28|68.08|70.82|68.62|70.01|67.81|0
1641976500000|2022-01-12 08:35:00|70.21|68.01|69.81|67.61|70.41|68.21|69.15|66.95|0
1641976800000|2022-01-12 08:40:00|69.54|67.34|68.81|66.61|69.74|67.54|68.68|66.48|0
1641977100000|2022-01-12 08:45:00|68.88|66.68|68.88|66.68|69.31|67.11|68.75|66.55|0
1641977400000|2022-01-12 08:50:00|68.81|66.61|69.54|67.34|69.94|67.74|68.55|66.35|0
1641977700000|2022-01-12 08:55:00|69.6|67.4|69.69|67.49|69.89|67.69|67.78|65.58|0
1641978000000|2022-01-12 09:00:00|69.62|67.42|71.29|69.09|71.29|69.09|69.52|67.32|0
1641978300000|2022-01-12 09:05:00|71.22|69.02|71.16|68.96|71.49|69.29|71.02|68.82|0
1641978600000|2022-01-12 09:10:00|71.22|69.02|70.75|68.55|71.42|69.22|70.62|68.42|0
1641978900000|2022-01-12 09:15:00|70.82|68.62|71.29|69.09|71.35|69.15|70.68|68.48|0
1641979200000|2022-01-12 09:20:00|71.35|69.15|72.17|69.97|72.17|69.97|71.15|68.95|0
1641979500000|2022-01-12 09:25:00|72.23|70.03|72.98|70.78|72.98|70.78|72.23|70.03|0
1641979800000|2022-01-12 09:30:00|73.05|70.85|72.3|70.1|73.05|70.85|72.03|69.83|0
1641980100000|2022-01-12 09:35:00|72.23|70.03|72.09|69.89|72.5|70.3|71.89|69.69|0
1641980400000|2022-01-12 09:40:00|72.03|69.83|72.43|70.23|72.5|70.3|72.03|69.83|0
1641980700000|2022-01-12 09:45:00|72.36|70.16|72.77|70.57|72.84|70.64|72.23|70.03|0
1641981000000|2022-01-12 09:50:00|72.84|70.64|73.46|71.26|73.46|71.26|72.7|70.5|0
1641981300000|2022-01-12 09:55:00|73.39|71.19|73.32|71.12|73.46|71.26|72.91|70.71|0
1641981600000|2022-01-12 10:00:00|73.46|71.26|73.18|70.98|73.73|71.53|73.18|70.98|0
1641981900000|2022-01-12 10:05:00|73.25|71.05|72.63|70.43|73.32|71.12|72.49|70.29|0
1641982200000|2022-01-12 10:10:00|72.7|70.5|72.76|70.56|72.97|70.77|72.32|70.12|0
1641982500000|2022-01-12 10:15:00|72.83|70.63|72.63|70.43|73.24|71.04|72.63|70.43|0
1641982800000|2022-01-12 10:20:00|72.66|70.46|73.38|71.18|73.38|71.18|72.49|70.29|0
1641983100000|2022-01-12 10:25:00|73.45|71.25|73.03|70.83|73.58|71.38|72.96|70.76|0
1641983400000|2022-01-12 10:30:00|72.9|70.7|72.21|70.01|73.17|70.97|72.14|69.94|0
1641983700000|2022-01-12 10:35:00|72.14|69.94|72.76|70.56|72.79|70.59|72.14|69.94|0
1641984000000|2022-01-12 10:40:00|72.69|70.49|72.96|70.76|72.96|70.76|72.62|70.42|0
1641984300000|2022-01-12 10:45:00|73.03|70.83|73.71|71.51|73.72|71.52|73.03|70.83|0
1641984600000|2022-01-12 10:50:00|73.65|71.45|73.57|71.37|73.85|71.65|73.3|71.1|0
1641984900000|2022-01-12 10:55:00|73.51|71.31|73.71|71.51|73.92|71.72|73.44|71.24|0
1641985200000|2022-01-12 11:00:00|73.78|71.58|73.99|71.79|74.4|72.2|73.78|71.58|0
1641985500000|2022-01-12 11:05:00|73.95|71.75|73.57|71.37|74.33|72.13|73.5|71.3|0
1641985800000|2022-01-12 11:10:00|73.64|71.44|73.5|71.3|73.64|71.44|73.22|71.02|0
1641986100000|2022-01-12 11:15:00|73.57|71.37|73.22|71.02|73.77|71.57|73.22|71.02|0
1641986400000|2022-01-12 11:20:00|73.29|71.09|73.84|71.64|73.84|71.64|73.22|71.02|0
1641986700000|2022-01-12 11:25:00|73.77|71.57|73.36|71.16|73.91|71.71|73.22|71.02|0
1641987000000|2022-01-12 11:30:00|73.43|71.23|73.42|71.22|73.7|71.5|73.22|71.02|0
1641987300000|2022-01-12 11:35:00|73.49|71.29|73.49|71.29|73.7|71.5|73.39|71.19|0
1641987600000|2022-01-12 11:40:00|73.42|71.22|73.35|71.15|73.49|71.29|73.22|71.02|0
1641987900000|2022-01-12 11:45:00|73.28|71.08|73.9|71.7|74.14|71.94|73.28|71.08|0
1641988200000|2022-01-12 11:50:00|73.83|71.63|72.93|70.73|75.05|72.85|72.86|70.66|0
1641988500000|2022-01-12 11:55:00|72.86|70.66|72.03|69.83|72.93|70.73|72.03|69.83|0
1641988800000|2022-01-12 12:00:00|72.1|69.9|72.44|70.24|72.58|70.38|71.69|69.49|0
1641989100000|2022-01-12 12:05:00|72.51|70.31|71.42|69.22|72.58|70.38|71.42|69.22|0
1641989400000|2022-01-12 12:10:00|71.49|69.29|71.42|69.22|71.83|69.63|71.28|69.08|0
1641989700000|2022-01-12 12:15:00|71.45|69.25|71.35|69.15|71.89|69.69|71.35|69.15|0
1641990000000|2022-01-12 12:20:00|71.42|69.22|72.23|70.03|72.23|70.03|71.28|69.08|0
1641990300000|2022-01-12 12:25:00|72.16|69.96|72.09|69.89|72.43|70.23|71.89|69.69|0
1641990600000|2022-01-12 12:30:00|72.12|69.92|72.84|70.64|72.98|70.78|72.12|69.92|0
1641990900000|2022-01-12 12:35:00|72.91|70.71|72.84|70.64|73.26|71.06|72.7|70.5|0
1641991200000|2022-01-12 12:40:00|72.77|70.57|72.5|70.3|73.05|70.85|72.5|70.3|0
1641991500000|2022-01-12 12:45:00|72.57|70.37|72.29|70.09|72.57|70.37|72.02|69.82|0
1641991800000|2022-01-12 12:50:00|72.22|70.02|72.29|70.09|72.32|70.12|71.71|69.51|0
1641992100000|2022-01-12 12:55:00|72.36|70.16|72.29|70.09|72.56|70.36|72.15|69.95|0
1641992400000|2022-01-12 13:00:00|72.36|70.16|72.97|70.77|72.97|70.77|72.29|70.09|0
1641992700000|2022-01-12 13:05:00|72.94|70.74|72.28|70.08|73.21|71.01|72.08|69.88|0
1641993000000|2022-01-12 13:10:00|72.35|70.15|72.76|70.56|73.04|70.84|72.15|69.95|0
1641993300000|2022-01-12 13:15:00|72.9|70.7|73.73|71.53|73.86|71.66|72.9|70.7|0
1641993600000|2022-01-12 13:20:00|73.79|71.59|74.35|72.15|74.35|72.15|73.31|71.11|0
1641993900000|2022-01-12 13:25:00|74.28|72.08|73.89|71.69|74.77|72.57|73.51|71.31|0
1641994200000|2022-01-12 13:30:00|73.34|71.14|75.57|73.37|76.18|73.98|72.58|70.38|0
1641994500000|2022-01-12 13:35:00|75.82|73.62|77.1|74.9|78.11|75.91|75.68|73.48|0
1641994800000|2022-01-12 13:40:00|77.24|75.04|77.46|75.26|77.67|75.47|76.81|74.61|0
1641995100000|2022-01-12 13:45:00|77.31|75.11|76.17|73.97|77.31|75.11|75.46|73.26|0
1641995400000|2022-01-12 13:50:00|76.24|74.04|77.1|74.9|77.17|74.97|75.53|73.33|0
1641995700000|2022-01-12 13:55:00|77.17|74.97|77.67|75.47|77.81|75.61|76.45|74.25|0
1641996000000|2022-01-12 14:00:00|77.74|75.54|77.38|75.18|77.81|75.61|77.09|74.89|0
1641996300000|2022-01-12 14:05:00|77.45|75.25|77.31|75.11|77.52|75.32|76.59|74.39|0
1641996600000|2022-01-12 14:10:00|77.38|75.18|76.27|74.07|77.52|75.32|76.16|73.96|0
1641996900000|2022-01-12 14:15:00|76.38|74.18|75.66|73.46|76.52|74.32|75.52|73.32|0
1641997200000|2022-01-12 14:20:00|75.74|73.54|76.51|74.31|76.87|74.67|75.59|73.39|0
1641997500000|2022-01-12 14:25:00|76.59|74.39|76.3|74.1|76.8|74.6|75.94|73.74|0
1641997800000|2022-01-12 14:30:00|76.23|74.03|75.95|73.75|79.25|77.05|75.36|73.16|0
1641998100000|2022-01-12 14:35:00|76.17|73.97|75.67|73.47|76.17|73.97|73.56|71.36|0
1641998400000|2022-01-12 14:40:00|76.24|74.04|73.83|71.63|76.24|74.04|72.83|70.63|0
1641998700000|2022-01-12 14:45:00|73.97|71.77|74.96|72.76|75.52|73.32|73.76|71.56|0
1641999000000|2022-01-12 14:50:00|75.45|73.25|76.73|74.53|77.31|75.11|74.67|72.47|0
1641999300000|2022-01-12 14:55:00|76.66|74.46|77.52|75.32|77.67|75.47|75.73|73.53|0
1641999600000|2022-01-12 15:00:00|77.67|75.47|77.16|74.96|78.47|76.27|76.59|74.39|0
1641999900000|2022-01-12 15:05:00|77.09|74.89|78.61|76.41|78.68|76.48|76.09|73.89|0
1642000200000|2022-01-12 15:10:00|78.68|76.48|78.83|76.63|79.27|77.07|78.1|75.9|0
1642000500000|2022-01-12 15:15:00|78.9|76.7|78.54|76.34|78.9|76.7|77.59|75.39|0
1642000800000|2022-01-12 15:20:00|78.46|76.26|77.73|75.53|78.9|76.7|77.37|75.17|0
1642001100000|2022-01-12 15:25:00|77.81|75.61|76.72|74.52|77.81|75.61|76.69|74.49|0
1642001400000|2022-01-12 15:30:00|77.08|74.88|75.51|73.31|77.23|75.03|74.31|72.11|0
1642001700000|2022-01-12 15:35:00|75.58|73.38|72.91|70.71|76.22|74.02|72.91|70.71|0
1642002000000|2022-01-12 15:40:00|72.84|70.64|73.61|71.41|74.22|72.02|70.33|68.13|0
1642002300000|2022-01-12 15:45:00|73.54|71.34|73.05|70.85|74.93|72.73|72.99|70.79|0
1642002600000|2022-01-12 15:50:00|73.12|70.92|72.98|70.78|73.47|71.27|72.09|69.89|0
1642002900000|2022-01-12 15:55:00|72.78|70.58|73.67|71.47|74.44|72.24|72.23|70.03|0
1642003200000|2022-01-12 16:00:00|73.81|71.61|73.05|70.85|75.07|72.87|72.91|70.71|0
1642003500000|2022-01-12 16:05:00|72.98|70.78|71.27|69.07|73.6|71.4|69.8|67.6|0
1642003800000|2022-01-12 16:10:00|71.48|69.28|70.53|68.33|71.88|69.68|70.4|68.2|0
1642004100000|2022-01-12 16:15:00|70.13|67.93|70.86|68.66|71.4|69.2|68.93|66.73|0
1642004400000|2022-01-12 16:20:00|70.66|68.46|71.34|69.14|71.4|69.2|69.92|67.72|0
1642004700000|2022-01-12 16:25:00|71.13|68.93|72.66|70.46|73.18|70.98|71|68.8|0
1642005000000|2022-01-12 16:30:00|72.83|70.63|74.01|71.81|74.5|72.3|72.83|70.63|0
1642005300000|2022-01-12 16:35:00|73.94|71.74|74.21|72.01|74.99|72.79|73.8|71.6|0
1642005600000|2022-01-12 16:40:00|74.35|72.15|74.07|71.87|75.83|73.63|74.07|71.87|0
1642005900000|2022-01-12 16:45:00|74.14|71.94|73.93|71.73|75.05|72.85|73.86|71.66|0
1642006200000|2022-01-12 16:50:00|73.86|71.66|75.05|72.85|75.19|72.99|73.79|71.59|0
1642006500000|2022-01-12 16:55:00|75.12|72.92|74.42|72.22|75.12|72.92|73.58|71.38|0
1642006800000|2022-01-12 17:00:00|74.49|72.29|74.63|72.43|75.12|72.92|74|71.8|0
1642007100000|2022-01-12 17:05:00|74.49|72.29|73.13|70.93|74.56|72.36|72.41|70.21|0
1642007400000|2022-01-12 17:10:00|73.17|70.97|73.03|70.83|73.65|71.45|72.48|70.28|0
1642007700000|2022-01-12 17:15:00|72.96|70.76|74.2|72|74.48|72.28|72.68|70.48|0
1642008000000|2022-01-12 17:20:00|74.13|71.93|74.34|72.14|74.55|72.35|73.72|71.52|0
1642008300000|2022-01-12 17:25:00|74.27|72.07|74.2|72|75.11|72.91|74.13|71.93|0
1642008600000|2022-01-12 17:30:00|74.34|72.14|74.55|72.35|74.83|72.63|74.06|71.86|0
1642008900000|2022-01-12 17:35:00|74.97|72.77|74.65|72.45|75.88|73.68|74.54|72.34|0
1642009200000|2022-01-12 17:40:00|74.68|72.48|74.82|72.62|75.24|73.04|74.47|72.27|0
1642009500000|2022-01-12 17:45:00|74.89|72.69|75.03|72.83|75.24|73.04|74.19|71.99|0
1642009800000|2022-01-12 17:50:00|75.17|72.97|76.37|74.17|76.37|74.17|75.03|72.83|0
1642010100000|2022-01-12 17:55:00|76.3|74.1|76.44|74.24|76.87|74.67|76.23|74.03|0
1642010400000|2022-01-12 18:00:00|76.51|74.31|76.08|73.88|76.58|74.38|75.38|73.18|0
1642010700000|2022-01-12 18:05:00|76.01|73.81|75.87|73.67|76.16|73.96|75.59|73.39|0
1642011000000|2022-01-12 18:10:00|75.94|73.74|74.74|72.54|76.37|74.17|74.32|72.12|0
1642011300000|2022-01-12 18:15:00|74.67|72.47|74.53|72.33|74.67|72.47|73.76|71.56|0
1642011600000|2022-01-12 18:20:00|74.49|72.29|74.11|71.91|74.49|72.29|73.83|71.63|0
1642011900000|2022-01-12 18:25:00|74|71.8|73.97|71.77|75.09|72.89|73.62|71.42|0
1642012200000|2022-01-12 18:30:00|73.76|71.56|74.53|72.33|74.74|72.54|73.28|71.08|0
1642012500000|2022-01-12 18:35:00|74.46|72.26|73.69|71.49|74.46|72.26|73.21|71.01|0
1642012800000|2022-01-12 18:40:00|73.76|71.56|74.03|71.83|74.38|72.18|73.62|71.42|0
1642013100000|2022-01-12 18:45:00|74.1|71.9|73.75|71.55|74.59|72.39|73.69|71.49|0
1642013400000|2022-01-12 18:50:00|73.69|71.49|72.79|70.59|73.82|71.62|72.1|69.9|0
1642013700000|2022-01-12 18:55:00|72.58|70.38|72.61|70.41|73.2|71|72.44|70.24|0
1642014000000|2022-01-12 19:00:00|72.44|70.24|71.69|69.49|72.72|70.52|71.01|68.81|0
1642014300000|2022-01-12 19:05:00|71.42|69.22|71.82|69.62|72.51|70.31|71.28|69.08|0
1642014600000|2022-01-12 19:10:00|71.76|69.56|72.85|70.65|72.99|70.79|71.62|69.42|0
1642014900000|2022-01-12 19:15:00|72.92|70.72|73.05|70.85|73.33|71.13|72.64|70.44|0
1642015200000|2022-01-12 19:20:00|72.92|70.72|74.23|72.03|74.23|72.03|72.92|70.72|0
1642015500000|2022-01-12 19:25:00|74.16|71.96|74.72|72.52|74.86|72.66|74.02|71.82|0
1642015800000|2022-01-12 19:30:00|74.79|72.59|73.39|71.19|74.86|72.66|73.05|70.85|0
1642016100000|2022-01-12 19:35:00|73.43|71.23|74.02|71.82|74.16|71.96|73.19|70.99|0
1642016400000|2022-01-12 19:40:00|73.95|71.75|72.56|70.36|73.95|71.75|72.56|70.36|0
1642016700000|2022-01-12 19:45:00|72.63|70.43|73.6|71.4|73.67|71.47|72.43|70.23|0
1642017000000|2022-01-12 19:50:00|73.53|71.33|74.15|71.95|74.22|72.02|73.53|71.33|0
1642017300000|2022-01-12 19:55:00|74.08|71.88|74.08|71.88|74.71|72.51|74.01|71.81|0
1642017600000|2022-01-12 20:00:00|74.22|72.02|72.83|70.63|74.57|72.37|72.01|69.81|0
1642017900000|2022-01-12 20:05:00|72.9|70.7|72.15|69.95|72.97|70.77|72.01|69.81|0
1642018200000|2022-01-12 20:10:00|72.21|70.01|73.38|71.18|73.38|71.18|72.15|69.95|0
1642018500000|2022-01-12 20:15:00|73.45|71.25|72.96|70.76|73.87|71.67|72.96|70.76|0
1642018800000|2022-01-12 20:20:00|73.1|70.9|72.96|70.76|73.72|71.52|72.83|70.63|0
1642019100000|2022-01-12 20:25:00|72.89|70.69|73.1|70.9|73.17|70.97|72|69.8|0
1642019400000|2022-01-12 20:30:00|72.89|70.69|72.62|70.42|73.72|71.52|72.48|70.28|0
1642019700000|2022-01-12 20:35:00|72.55|70.35|72.27|70.07|73.17|70.97|72.07|69.87|0
1642020000000|2022-01-12 20:40:00|72.34|70.14|73.86|71.66|73.99|71.79|72.13|69.93|0
1642020300000|2022-01-12 20:45:00|73.92|71.72|73.1|70.9|75.18|72.98|72.96|70.76|0
1642020600000|2022-01-12 20:50:00|73.17|70.97|74.56|72.36|75.2|73|73.1|70.9|0
1642020900000|2022-01-12 20:55:00|74.46|72.26|73.65|71.45|74.91|72.71|72.54|70.34|0
1642021200000|2022-01-12 21:00:00|73.79|71.59|73.92|71.72|75.38|73.18|73.79|71.59|0
1642021500000|2022-01-12 21:05:00|73.99|71.79|74.48|72.28|74.48|72.28|73.99|71.79|0
1642021800000|2022-01-12 21:10:00|74.41|72.21|74.27|72.07|74.62|72.42|74.27|72.07|0
1642022100000|2022-01-12 21:15:00|74.2|72|75.06|72.26|75.06|72.26|74.2|71.7|0
1642022400000|2022-01-12 21:20:00|74.99|72.19|74.85|72.05|74.99|72.19|74.5|71.7|0
1642022700000|2022-01-12 21:25:00|74.92|72.12|74.92|72.12|74.99|72.19|74.85|72.05|0
1642023000000|2022-01-12 21:30:00|74.85|72.05|74.56|71.76|74.85|72.05|74.42|71.62|0
1642023300000|2022-01-12 21:35:00|74.49|71.69|74.21|71.41|74.49|71.69|74.14|71.34|0
1642023600000|2022-01-12 21:40:00|74.25|71.45|74.14|71.34|74.28|71.48|74.14|71.34|0
1642023900000|2022-01-12 21:45:00|74.21|71.41|74.21|71.41|74.21|71.41|74.14|71.34|0
1642024200000|2022-01-12 21:50:00|74.28|71.48|74.14|71.34|74.35|71.55|74.14|71.34|0
1642024500000|2022-01-12 21:55:00|74.07|71.27|73.75|70.95|74.07|71.27|73.47|70.67|0
1642024800000|2022-01-12 22:00:00|73.73|70.93|73.65|70.85|73.91|71.11|73.65|70.85|0
1642025100000|2022-01-12 22:05:00|73.68|70.88|73.67|70.87|73.69|70.89|73.65|70.85|0
1642025400000|2022-01-12 22:10:00|73.72|70.92|73.7|70.9|73.75|70.95|73.67|70.87|0
1642025700000|2022-01-12 22:15:00|73.72|70.92|73.75|70.95|73.78|70.98|73.69|70.89|0
1642026000000|2022-01-12 22:20:00|73.73|70.93|73.76|70.96|73.76|70.96|73.73|70.93|0
1642026300000|2022-01-12 22:25:00|73.75|70.95|73.69|70.89|73.76|70.96|73.66|70.86|0
1642026600000|2022-01-12 22:30:00|73.72|70.92|73.67|70.87|73.72|70.92|73.66|70.86|0
1642026900000|2022-01-12 22:35:00|73.65|70.85|73.61|70.81|73.65|70.85|73.61|70.81|0
1642027200000|2022-01-12 22:40:00|73.62|70.82|73.64|70.84|73.66|70.86|73.61|70.81|0
1642027500000|2022-01-12 22:45:00|73.63|70.83|73.64|70.84|73.65|70.85|73.63|70.83|0
1642027800000|2022-01-12 22:50:00|73.65|70.85|73.64|70.84|73.66|70.86|73.64|70.84|0
1642028100000|2022-01-12 22:55:00|73.65|70.85|73.62|70.82|73.67|70.87|73.62|70.82|0
1642028400000|2022-01-12 23:00:00|73.8|71|73.87|71.07|74.01|71.21|73.42|70.62|0
1642028700000|2022-01-12 23:05:00|73.84|71.04|73.63|70.83|73.84|71.04|73.49|70.69|0
1642029000000|2022-01-12 23:10:00|73.69|70.89|73.55|70.75|73.69|70.89|73.42|70.62|0
1642029300000|2022-01-12 23:15:00|73.48|70.68|73.62|70.82|73.62|70.82|73.42|70.62|0
1642029600000|2022-01-12 23:20:00|73.66|70.86|73.97|71.17|74|71.2|73.66|70.86|0
1642029900000|2022-01-12 23:25:00|74|71.2|73.51|70.71|74.04|71.24|73.41|70.61|0
1642030200000|2022-01-12 23:30:00|73.62|70.82|73.62|70.82|73.9|71.1|73.48|70.68|0
1642030500000|2022-01-12 23:35:00|73.69|70.89|73.82|71.02|74.1|71.3|73.55|70.75|0
1642030800000|2022-01-12 23:40:00|73.86|71.06|73.41|70.61|73.96|71.16|73.27|70.47|0
1642031100000|2022-01-12 23:45:00|73.47|70.67|73.27|70.47|73.82|71.02|73.27|70.47|0
1642031400000|2022-01-12 23:50:00|73.2|70.4|72.99|70.19|73.33|70.53|72.85|70.05|0
1642031700000|2022-01-12 23:55:00|73.06|70.26|73.4|70.6|73.47|70.67|73.02|70.22|0
1642032000000|2022-01-13 00:00:00|73.47|70.67|73.12|70.32|73.47|70.67|72.92|70.12|0
1642032300000|2022-01-13 00:05:00|73.05|70.25|72.71|69.91|73.4|70.6|72.71|69.91|0
1642032600000|2022-01-13 00:10:00|72.74|69.94|72.33|69.53|72.78|69.98|72.26|69.46|0
1642032900000|2022-01-13 00:15:00|72.29|69.49|72.5|69.7|72.57|69.77|72.15|69.35|0
1642033200000|2022-01-13 00:20:00|72.46|69.66|72.7|69.9|72.91|70.11|72.36|69.56|0
1642033500000|2022-01-13 00:25:00|72.67|69.87|72.63|69.83|72.91|70.11|72.49|69.69|0
1642033800000|2022-01-13 00:30:00|72.6|69.8|73.32|70.52|73.39|70.59|72.6|69.8|0
1642034100000|2022-01-13 00:35:00|73.39|70.59|73.18|70.38|73.39|70.59|73.11|70.31|0
1642034400000|2022-01-13 00:40:00|73.25|70.45|72.97|70.17|73.39|70.59|72.97|70.17|0
1642034700000|2022-01-13 00:45:00|73.04|70.24|73.04|70.24|73.32|70.52|73.04|70.24|0
1642035000000|2022-01-13 00:50:00|72.97|70.17|72.97|70.17|72.97|70.17|72.76|69.96|0
1642035300000|2022-01-13 00:55:00|72.93|70.13|72.62|69.82|72.97|70.17|72.62|69.82|0
1642035600000|2022-01-13 01:00:00|72.69|69.89|73.1|70.3|73.1|70.3|72.62|69.82|0
1642035900000|2022-01-13 01:05:00|73.03|70.23|73.45|70.65|73.66|70.86|73.03|70.23|0
1642036200000|2022-01-13 01:10:00|73.41|70.61|73.31|70.51|73.52|70.72|73.24|70.44|0
1642036500000|2022-01-13 01:15:00|73.24|70.44|72.55|69.75|73.38|70.58|72.55|69.75|0
1642036800000|2022-01-13 01:20:00|72.48|69.68|72.54|69.74|72.82|70.02|72.41|69.61|0
1642037100000|2022-01-13 01:25:00|72.51|69.71|72.61|69.81|72.75|69.95|72.37|69.57|0
1642037400000|2022-01-13 01:30:00|72.64|69.84|72.16|69.36|72.75|69.95|72.13|69.33|0
1642037700000|2022-01-13 01:35:00|72.2|69.4|72.33|69.53|72.64|69.84|71.92|69.12|0
1642038000000|2022-01-13 01:40:00|71.92|69.12|71.92|69.12|72.06|69.26|71.72|68.92|0
1642038300000|2022-01-13 01:45:00|71.85|69.05|71.44|68.64|71.92|69.12|71.31|68.51|0
1642038600000|2022-01-13 01:50:00|71.37|68.57|70.97|68.17|71.44|68.64|70.83|68.03|0
1642038900000|2022-01-13 01:55:00|70.7|67.9|69.69|66.89|70.83|68.03|69.32|66.52|0
1642039200000|2022-01-13 02:00:00|69.75|66.95|70.36|67.56|70.42|67.62|69.75|66.95|0
1642039500000|2022-01-13 02:05:00|70.32|67.52|70.35|67.55|70.42|67.62|70.22|67.42|0
1642039800000|2022-01-13 02:10:00|70.29|67.49|70.82|68.02|70.82|68.02|70.29|67.49|0
1642040100000|2022-01-13 02:15:00|70.89|68.09|70.76|67.96|71.16|68.36|70.62|67.82|0
1642040400000|2022-01-13 02:20:00|70.79|67.99|70.89|68.09|70.89|68.09|70.48|67.68|0
1642040700000|2022-01-13 02:25:00|70.82|68.02|70.99|68.19|71.09|68.29|70.82|68.02|0
1642041000000|2022-01-13 02:30:00|71.02|68.22|70.95|68.15|71.29|68.49|70.95|68.15|0
1642041300000|2022-01-13 02:35:00|71.02|68.22|71.22|68.42|71.29|68.49|70.95|68.15|0
1642041600000|2022-01-13 02:40:00|71.29|68.49|71.22|68.42|71.29|68.49|71.15|68.35|0
1642041900000|2022-01-13 02:45:00|71.19|68.39|71.35|68.55|71.59|68.79|71.15|68.35|0
1642042200000|2022-01-13 02:50:00|71.29|68.49|70.74|67.94|71.35|68.55|70.74|67.94|0
1642042500000|2022-01-13 02:55:00|70.81|68.01|70.95|68.15|71.15|68.35|70.81|68.01|0
1642042800000|2022-01-13 03:00:00|70.88|68.08|70.61|67.81|70.94|68.14|70.34|67.54|0
1642043100000|2022-01-13 03:05:00|70.54|67.74|70.17|67.37|70.61|67.81|69.93|67.13|0
1642043400000|2022-01-13 03:10:00|70.2|67.4|70.2|67.4|70.4|67.6|69.93|67.13|0
1642043700000|2022-01-13 03:15:00|70.13|67.33|70.33|67.53|70.4|67.6|70.06|67.26|0
1642044000000|2022-01-13 03:20:00|70.4|67.6|70.2|67.4|70.53|67.73|70.2|67.4|0
1642044300000|2022-01-13 03:25:00|70.23|67.43|69.53|66.73|70.33|67.53|69.46|66.66|0
1642044600000|2022-01-13 03:30:00|69.59|66.79|70.19|67.39|70.26|67.46|69.59|66.79|0
1642044900000|2022-01-13 03:35:00|70.22|67.42|70.12|67.32|70.26|67.46|69.92|67.12|0
1642045200000|2022-01-13 03:40:00|70.19|67.39|70.12|67.32|70.32|67.52|69.95|67.15|0
1642045500000|2022-01-13 03:45:00|70.09|67.29|70.12|67.32|70.26|67.46|69.99|67.19|0
1642045800000|2022-01-13 03:50:00|70.19|67.39|70.32|67.52|70.35|67.55|69.92|67.12|0
1642046100000|2022-01-13 03:55:00|70.39|67.59|70.52|67.72|70.52|67.72|70.25|67.45|0
1642046400000|2022-01-13 04:00:00|70.55|67.75|70.72|67.92|70.86|68.06|70.52|67.72|0
1642046700000|2022-01-13 04:05:00|70.86|68.06|70.92|68.12|71.06|68.26|70.86|68.06|0
1642047000000|2022-01-13 04:10:00|70.85|68.05|70.79|67.99|70.89|68.09|70.72|67.92|0
1642047300000|2022-01-13 04:15:00|70.85|68.05|70.92|68.12|71.19|68.39|70.85|68.05|0
1642047600000|2022-01-13 04:20:00|70.99|68.19|71.02|68.22|71.02|68.22|70.92|68.12|0
1642047900000|2022-01-13 04:25:00|70.99|68.19|71.12|68.32|71.12|68.32|70.92|68.12|0
1642048200000|2022-01-13 04:30:00|71.05|68.25|70.58|67.78|71.05|68.25|70.58|67.78|0
1642048500000|2022-01-13 04:35:00|70.61|67.81|70.78|67.98|70.85|68.05|70.58|67.78|0
1642048800000|2022-01-13 04:40:00|70.81|68.01|70.84|68.04|70.91|68.11|70.78|67.98|0
1642049100000|2022-01-13 04:45:00|70.78|67.98|70.91|68.11|70.98|68.18|70.71|67.91|0
1642049400000|2022-01-13 04:50:00|70.98|68.18|71.04|68.24|71.18|68.38|70.98|68.18|0
1642049700000|2022-01-13 04:55:00|71.11|68.31|70.97|68.17|71.25|68.45|70.97|68.17|0
1642050000000|2022-01-13 05:00:00|71.04|68.24|71.31|68.51|71.38|68.58|70.97|68.17|0
1642050300000|2022-01-13 05:05:00|71.34|68.54|70.77|67.97|71.34|68.54|70.63|67.83|0
1642050600000|2022-01-13 05:10:00|70.7|67.9|70.23|67.43|70.77|67.97|70.23|67.43|0
1642050900000|2022-01-13 05:15:00|70.16|67.36|70.06|67.26|70.43|67.63|69.96|67.16|0
1642051200000|2022-01-13 05:20:00|70.02|67.22|70.16|67.36|70.16|67.36|69.96|67.16|0
1642051500000|2022-01-13 05:25:00|70.19|67.39|69.99|67.19|70.22|67.42|69.89|67.09|0
1642051800000|2022-01-13 05:30:00|70.02|67.22|69.95|67.15|70.15|67.35|69.75|66.95|0
1642052100000|2022-01-13 05:35:00|69.98|67.18|70.08|67.28|70.35|67.55|69.98|67.18|0
1642052400000|2022-01-13 05:40:00|70.15|67.35|69.88|67.08|70.15|67.35|69.68|66.88|0
1642052700000|2022-01-13 05:45:00|69.82|67.02|69.95|67.15|70.08|67.28|69.61|66.81|0
1642053000000|2022-01-13 05:50:00|69.98|67.18|70.35|67.55|70.48|67.68|69.88|67.08|0
1642053300000|2022-01-13 05:55:00|70.28|67.48|69.94|67.14|70.28|67.48|69.74|66.94|0
1642053600000|2022-01-13 06:00:00|70.15|67.35|70.14|67.34|70.45|67.65|69.71|66.91|0
1642053900000|2022-01-13 06:05:00|70.18|67.38|70.75|67.95|70.95|68.15|70.18|67.38|0
1642054200000|2022-01-13 06:10:00|70.68|67.88|71.02|68.22|71.29|68.49|70.68|67.88|0
1642054500000|2022-01-13 06:15:00|70.98|68.18|71.49|68.69|71.56|68.76|70.91|68.11|0
1642054800000|2022-01-13 06:20:00|71.52|68.72|72.51|69.71|72.58|69.78|71.39|68.59|0
1642055100000|2022-01-13 06:25:00|72.44|69.64|72.3|69.5|72.51|69.71|72.1|69.3|0
1642055400000|2022-01-13 06:30:00|72.23|69.43|72.71|69.91|72.78|69.98|72.1|69.3|0
1642055700000|2022-01-13 06:35:00|72.78|69.98|72.61|69.81|72.78|69.98|72.5|69.7|0
1642056000000|2022-01-13 06:40:00|72.64|69.84|72.16|69.36|72.64|69.84|72.09|69.29|0
1642056300000|2022-01-13 06:45:00|72.19|69.39|72.02|69.22|72.23|69.43|71.95|69.15|0
1642056600000|2022-01-13 06:50:00|72.09|69.29|71.48|68.68|72.09|69.29|71.44|68.64|0
1642056900000|2022-01-13 06:55:00|71.55|68.75|71.68|68.88|71.82|69.02|71.48|68.68|0
1642057200000|2022-01-13 07:00:00|71.54|68.74|70.87|68.07|71.82|69.02|70.73|67.93|0
1642057500000|2022-01-13 07:05:00|70.93|68.13|71.2|68.4|71.2|68.4|70.53|67.73|0
1642057800000|2022-01-13 07:10:00|71.07|68.27|71.13|68.33|71.34|68.54|70.86|68.06|0
1642058100000|2022-01-13 07:15:00|71.07|68.27|70.93|68.13|71.4|68.6|70.79|67.99|0
1642058400000|2022-01-13 07:20:00|71|68.2|70.86|68.06|71.13|68.33|70.79|67.99|0
1642058700000|2022-01-13 07:25:00|70.93|68.13|71.84|69.04|72.18|69.38|69.95|67.15|0
1642059000000|2022-01-13 07:30:00|71.77|68.97|71.97|69.17|72.11|69.31|71.77|68.97|0
1642059300000|2022-01-13 07:35:00|72.04|69.24|72.11|69.31|72.11|69.31|71.5|68.7|0
1642059600000|2022-01-13 07:40:00|72.14|69.34|71.77|68.97|72.24|69.44|71.77|68.97|0
1642059900000|2022-01-13 07:45:00|71.7|68.9|71.97|69.17|72.11|69.31|71.7|68.9|0
1642060200000|2022-01-13 07:50:00|71.9|69.1|71.83|69.03|72.04|69.24|71.83|69.03|0
1642060500000|2022-01-13 07:55:00|71.76|68.96|72.27|69.47|72.37|69.57|71.7|68.9|0
1642060800000|2022-01-13 08:00:00|72.3|69.5|72.58|69.78|72.81|70.01|71.9|69.1|0
1642061100000|2022-01-13 08:05:00|72.28|70.08|73.2|71|73.23|71.03|72.1|69.9|0
1642061400000|2022-01-13 08:10:00|73.27|71.07|73.85|71.65|74.06|71.86|73.23|71.03|0
1642061700000|2022-01-13 08:15:00|73.99|71.79|73.75|71.55|74.34|72.14|73.44|71.24|0
1642062000000|2022-01-13 08:20:00|73.71|71.51|74.69|72.49|74.69|72.49|73.58|71.38|0
1642062300000|2022-01-13 08:25:00|74.76|72.56|75.18|72.98|75.25|73.05|74.34|72.14|0
1642062600000|2022-01-13 08:30:00|75.25|73.05|75.03|72.83|75.81|73.61|74.96|72.76|0
1642062900000|2022-01-13 08:35:00|75|72.8|74.54|72.34|75|72.8|74.33|72.13|0
1642063200000|2022-01-13 08:40:00|74.51|72.31|74.89|72.69|75|72.8|74.4|72.2|0
1642063500000|2022-01-13 08:45:00|74.82|72.62|74.64|72.44|75.24|73.04|74.61|72.41|0
1642063800000|2022-01-13 08:50:00|74.75|72.55|73.98|71.78|74.75|72.55|73.98|71.78|0
1642064100000|2022-01-13 08:55:00|73.91|71.71|73.98|71.78|74.26|72.06|73.84|71.64|0
1642064400000|2022-01-13 09:00:00|74.05|71.85|73.35|71.15|74.22|72.02|73.15|70.95|0
1642064700000|2022-01-13 09:05:00|73.56|71.36|73.8|71.6|73.91|71.71|73.35|71.15|0
1642065000000|2022-01-13 09:10:00|73.59|71.39|73.31|71.11|73.73|71.53|73.21|71.01|0
1642065300000|2022-01-13 09:15:00|73.08|70.88|73.42|71.22|73.42|71.22|72.94|70.74|0
1642065600000|2022-01-13 09:20:00|73.35|71.15|73.76|71.56|73.9|71.7|73.35|71.15|0
1642065900000|2022-01-13 09:25:00|73.73|71.53|74.11|71.91|74.18|71.98|73.62|71.42|0
1642066200000|2022-01-13 09:30:00|74.14|71.94|74.21|72.01|74.32|72.12|74.04|71.84|0
1642066500000|2022-01-13 09:35:00|74.14|71.94|74.31|72.11|74.38|72.18|74.07|71.87|0
1642066800000|2022-01-13 09:40:00|74.24|72.04|74.34|72.14|74.52|72.32|74.1|71.9|0
1642067100000|2022-01-13 09:45:00|74.38|72.18|73.89|71.69|74.38|72.18|73.82|71.62|0
1642067400000|2022-01-13 09:50:00|73.75|71.55|74.2|72|74.45|72.25|73.75|71.55|0
1642067700000|2022-01-13 09:55:00|74.17|71.97|74.52|72.32|74.52|72.32|73.96|71.76|0
1642068000000|2022-01-13 10:00:00|74.59|72.39|74.44|72.24|74.73|72.53|74.37|72.17|0
1642068300000|2022-01-13 10:05:00|74.37|72.17|74.72|72.52|74.79|72.59|74.37|72.17|0
1642068600000|2022-01-13 10:10:00|74.65|72.45|74.65|72.45|74.93|72.73|74.65|72.45|0
1642068900000|2022-01-13 10:15:00|74.58|72.38|75|72.8|75|72.8|74.58|72.38|0
1642069200000|2022-01-13 10:20:00|74.93|72.73|74.93|72.73|75.21|73.01|74.72|72.52|0
1642069500000|2022-01-13 10:25:00|74.89|72.69|75.35|73.15|75.63|73.43|74.86|72.66|0
1642069800000|2022-01-13 10:30:00|75.28|73.08|75.49|73.29|75.84|73.64|75.21|73.01|0
1642070100000|2022-01-13 10:35:00|75.42|73.22|75.48|73.28|75.63|73.43|75.34|73.14|0
1642070400000|2022-01-13 10:40:00|75.55|73.35|75.84|73.64|75.98|73.78|75.48|73.28|0
1642070700000|2022-01-13 10:45:00|75.83|73.63|75.55|73.35|76.05|73.85|75.55|73.35|0
1642071000000|2022-01-13 10:50:00|75.62|73.42|75.27|73.07|75.62|73.42|75.06|72.86|0
1642071300000|2022-01-13 10:55:00|75.2|73|75.34|73.14|75.48|73.28|75.13|72.93|0
1642071600000|2022-01-13 11:00:00|75.48|73.28|75.9|73.7|75.9|73.7|75.34|73.14|0
1642071900000|2022-01-13 11:05:00|75.83|73.63|75.83|73.63|75.86|73.66|75.55|73.35|0
1642072200000|2022-01-13 11:10:00|75.9|73.7|75.82|73.62|76.14|73.94|75.68|73.48|0
1642072500000|2022-01-13 11:15:00|75.68|73.48|75.47|73.27|76.25|74.05|75.47|73.27|0
1642072800000|2022-01-13 11:20:00|75.33|73.13|75.12|72.92|75.54|73.34|75.12|72.92|0
1642073100000|2022-01-13 11:25:00|75.05|72.85|74.63|72.43|75.05|72.85|74.56|72.36|0
1642073400000|2022-01-13 11:30:00|74.69|72.49|74.97|72.77|75.11|72.91|74.56|72.36|0
1642073700000|2022-01-13 11:35:00|74.9|72.7|74.97|72.77|75.11|72.91|74.76|72.56|0
1642074000000|2022-01-13 11:40:00|74.9|72.7|74.9|72.7|75.04|72.84|74.76|72.56|0
1642074300000|2022-01-13 11:45:00|74.97|72.77|74.83|72.63|75.04|72.84|74.69|72.49|0
1642074600000|2022-01-13 11:50:00|74.79|72.59|74.55|72.35|74.9|72.7|74.48|72.28|0
1642074900000|2022-01-13 11:55:00|74.48|72.28|74.06|71.86|74.55|72.35|73.99|71.79|0
1642075200000|2022-01-13 12:00:00|73.99|71.79|74.47|72.27|74.89|72.69|73.99|71.79|0
1642075500000|2022-01-13 12:05:00|74.4|72.2|73.67|71.47|75.59|73.39|73.42|71.22|0
1642075800000|2022-01-13 12:10:00|73.6|71.4|73.98|71.78|74.15|71.95|73.53|71.33|0
1642076100000|2022-01-13 12:15:00|73.94|71.74|73.77|71.57|73.94|71.74|73.59|71.39|0
1642076400000|2022-01-13 12:20:00|73.73|71.53|74.01|71.81|74.08|71.88|73.24|71.04|0
1642076700000|2022-01-13 12:25:00|74.04|71.84|74.22|72.02|74.22|72.02|74.01|71.81|0
1642077000000|2022-01-13 12:30:00|74.15|71.95|74.22|72.02|74.22|72.02|73.73|71.53|0
1642077300000|2022-01-13 12:35:00|74.15|71.95|74.14|71.94|74.28|72.08|73.94|71.74|0
1642077600000|2022-01-13 12:40:00|74.07|71.87|74.49|72.29|74.56|72.36|74.07|71.87|0
1642077900000|2022-01-13 12:45:00|74.53|72.33|74.49|72.29|74.63|72.43|74.42|72.22|0
1642078200000|2022-01-13 12:50:00|74.56|72.36|74.07|71.87|74.56|72.36|74|71.8|0
1642078500000|2022-01-13 12:55:00|74|71.8|74.21|72.01|74.38|72.18|74|71.8|0
1642078800000|2022-01-13 13:00:00|74.14|71.94|73.79|71.59|74.49|72.29|73.58|71.38|0
1642079100000|2022-01-13 13:05:00|73.86|71.66|73.65|71.45|74|71.8|73.44|71.24|0
1642079400000|2022-01-13 13:10:00|73.72|71.52|74.13|71.93|74.13|71.93|73.58|71.38|0
1642079700000|2022-01-13 13:15:00|74.06|71.86|74.27|72.07|74.48|72.28|73.92|71.72|0
1642080000000|2022-01-13 13:20:00|74.34|72.14|74.48|72.28|74.69|72.49|74.13|71.93|0
1642080300000|2022-01-13 13:25:00|74.55|72.35|74.34|72.14|74.69|72.49|74.34|72.14|0
1642080600000|2022-01-13 13:30:00|74.27|72.07|75.89|73.69|76.32|74.12|74.09|71.89|0
1642080900000|2022-01-13 13:35:00|75.75|73.55|75.53|73.33|76.74|74.54|75.32|73.12|0
1642081200000|2022-01-13 13:40:00|75.6|73.4|75.46|73.26|75.6|73.4|75.18|72.98|0
1642081500000|2022-01-13 13:45:00|75.53|73.33|75.67|73.47|75.88|73.68|75.46|73.26|0
1642081800000|2022-01-13 13:50:00|75.74|73.54|76.38|74.18|76.38|74.18|75.67|73.47|0
1642082100000|2022-01-13 13:55:00|76.31|74.11|76.24|74.04|76.66|74.46|75.95|73.75|0
1642082400000|2022-01-13 14:00:00|76.31|74.11|76.52|74.32|76.52|74.32|76.16|73.96|0
1642082700000|2022-01-13 14:05:00|76.59|74.39|77.02|74.82|77.02|74.82|76.52|74.32|0
1642083000000|2022-01-13 14:10:00|77.09|74.89|76.59|74.39|77.23|75.03|76.37|74.17|0
1642083300000|2022-01-13 14:15:00|76.52|74.32|76.23|74.03|76.73|74.53|76.16|73.96|0
1642083600000|2022-01-13 14:20:00|76.3|74.1|76.51|74.31|76.73|74.53|76.23|74.03|0
1642083900000|2022-01-13 14:25:00|76.44|74.24|76.73|74.53|76.94|74.74|76.44|74.24|0
1642084200000|2022-01-13 14:30:00|76.8|74.6|76.37|74.17|78.09|75.89|76.01|73.81|0
1642084500000|2022-01-13 14:35:00|76.29|74.09|77.68|75.48|77.75|75.55|75.39|73.19|0
1642084800000|2022-01-13 14:40:00|77.89|75.69|76.95|74.75|78.18|75.98|75.74|73.54|0
1642085100000|2022-01-13 14:45:00|77.1|74.9|77.02|74.82|77.24|75.04|76.24|74.04|0
1642085400000|2022-01-13 14:50:00|77.1|74.9|76.81|74.61|77.38|75.18|76.09|73.89|0
1642085700000|2022-01-13 14:55:00|76.73|74.53|77.02|74.82|78.54|76.34|76.73|74.53|0
1642086000000|2022-01-13 15:00:00|77.24|75.04|75.38|73.18|77.52|75.32|75.31|73.11|0
1642086300000|2022-01-13 15:05:00|75.45|73.25|74.88|72.68|75.73|73.53|74.67|72.47|0
1642086600000|2022-01-13 15:10:00|74.74|72.54|73.76|71.56|74.74|72.54|73.69|71.49|0
1642086900000|2022-01-13 15:15:00|73.62|71.42|72.37|70.17|73.97|71.77|71.93|69.73|0
1642087200000|2022-01-13 15:20:00|72.58|70.38|73.13|70.93|73.34|71.14|72.44|70.24|0
1642087500000|2022-01-13 15:25:00|72.99|70.79|73.68|71.48|73.68|71.48|72.16|69.96|0
1642087800000|2022-01-13 15:30:00|73.61|71.41|72.16|69.96|74.31|72.11|71.62|69.42|0
1642088100000|2022-01-13 15:35:00|72.3|70.1|72.09|69.89|72.78|70.58|71.41|69.21|0
1642088400000|2022-01-13 15:40:00|71.95|69.75|71.54|69.34|72.71|70.51|71.47|69.27|0
1642088700000|2022-01-13 15:45:00|71.68|69.48|71.75|69.55|72.78|70.58|71|68.8|0
1642089000000|2022-01-13 15:50:00|71.68|69.48|71.06|68.86|71.68|69.48|66.98|64.78|0
1642089300000|2022-01-13 15:55:00|71.26|69.06|72.35|70.15|72.62|70.42|71.26|69.06|0
1642089600000|2022-01-13 16:00:00|72.28|70.08|72.14|69.94|73.31|71.11|70.99|68.79|0
1642089900000|2022-01-13 16:05:00|72.07|69.87|72.48|70.28|73.3|71.1|71.73|69.53|0
1642090200000|2022-01-13 16:10:00|72.41|70.21|71.19|68.99|72.41|70.21|70.92|68.72|0
1642090500000|2022-01-13 16:15:00|71.26|69.06|71.39|69.19|72.34|70.14|71.06|68.86|0
1642090800000|2022-01-13 16:20:00|71.46|69.26|73.85|71.65|73.99|71.79|71.26|69.06|0
1642091100000|2022-01-13 16:25:00|73.92|71.72|75.03|72.83|75.24|73.04|73.71|71.51|0
1642091400000|2022-01-13 16:30:00|74.96|72.76|74.82|72.62|75.38|73.18|74.26|72.06|0
1642091700000|2022-01-13 16:35:00|74.75|72.55|75.8|73.6|75.87|73.67|74.75|72.55|0
1642092000000|2022-01-13 16:40:00|75.73|73.53|75.52|73.32|76.01|73.81|75.38|73.18|0
1642092300000|2022-01-13 16:45:00|75.59|73.39|74.48|72.28|77.05|74.85|73.8|71.6|0
1642092600000|2022-01-13 16:50:00|74.41|72.21|74.97|72.77|75.04|72.84|73.72|71.52|0
1642092900000|2022-01-13 16:55:00|74.9|72.7|74.2|72|74.9|72.7|74.06|71.86|0
1642093200000|2022-01-13 17:00:00|74.13|71.93|71.66|69.46|74.13|71.93|71.45|69.25|0
1642093500000|2022-01-13 17:05:00|71.52|69.32|72.06|69.86|72.34|70.14|71.32|69.12|0
1642093800000|2022-01-13 17:10:00|72.13|69.93|70.44|68.24|72.13|69.93|70.44|68.24|0
1642094100000|2022-01-13 17:15:00|70.37|68.17|68.64|66.44|70.37|68.17|65.34|63.14|0
1642094400000|2022-01-13 17:20:00|68.44|66.24|67.66|65.46|68.44|66.24|66.13|63.93|0
1642094700000|2022-01-13 17:25:00|67.6|65.4|67.47|65.27|68.25|66.05|67.08|64.88|0
1642095000000|2022-01-13 17:30:00|67.15|64.95|68.57|66.37|68.64|66.44|66.06|63.86|0
1642095300000|2022-01-13 17:35:00|68.5|66.3|68.76|66.56|69.49|67.29|67.66|65.46|0
1642095600000|2022-01-13 17:40:00|68.9|66.7|67.33|65.13|68.9|66.7|67.33|65.13|0
1642095900000|2022-01-13 17:45:00|67.4|65.2|65.86|63.66|68.24|66.04|65.42|63.22|0
1642096200000|2022-01-13 17:50:00|65.74|63.54|66.23|64.03|69.03|66.83|65.36|63.16|0
1642096500000|2022-01-13 17:55:00|66.36|64.16|67.32|65.12|67.32|65.12|66.04|63.84|0
1642096800000|2022-01-13 18:00:00|67.25|65.05|67.64|65.44|67.9|65.7|65.69|63.49|0
1642097100000|2022-01-13 18:05:00|67.38|65.18|68.68|66.48|69.4|67.2|67.32|65.12|0
1642097400000|2022-01-13 18:10:00|68.61|66.41|68.28|66.08|69.07|66.87|67.6|65.4|0
1642097700000|2022-01-13 18:15:00|68.41|66.21|68.48|66.28|69.4|67.2|68.02|65.82|0
1642098000000|2022-01-13 18:20:00|68.54|66.34|69.92|67.72|70.45|68.25|68.09|65.89|0
1642098300000|2022-01-13 18:25:00|69.99|67.79|68.79|66.59|70.39|68.19|67.68|65.48|0
1642098600000|2022-01-13 18:30:00|68.66|66.46|67.81|65.61|68.66|66.46|67.68|65.48|0
1642098900000|2022-01-13 18:35:00|67.88|65.68|68.14|65.94|68.4|66.2|66.97|64.77|0
1642099200000|2022-01-13 18:40:00|68.01|65.81|67.29|65.09|68.01|65.81|67.03|64.83|0
1642099500000|2022-01-13 18:45:00|67.36|65.16|68.13|65.93|68.33|66.13|67.23|65.03|0
1642099800000|2022-01-13 18:50:00|68.07|65.87|68.2|66|68.33|66.13|67.55|65.35|0
1642100100000|2022-01-13 18:55:00|68.26|66.06|69.18|66.98|69.24|67.04|68.06|65.86|0
1642100400000|2022-01-13 19:00:00|69.11|66.91|69.97|67.77|70.57|68.37|68.72|66.52|0
1642100700000|2022-01-13 19:05:00|70.04|67.84|67.52|65.32|70.1|67.9|66.47|64.27|0
1642101000000|2022-01-13 19:10:00|67.46|65.26|66.35|64.15|67.46|65.26|66.29|64.09|0
1642101300000|2022-01-13 19:15:00|66.48|64.28|64.82|62.62|66.68|64.48|64.19|61.99|0
1642101600000|2022-01-13 19:20:00|64.88|62.68|64.88|62.68|65.2|63|64.25|62.05|0
1642101900000|2022-01-13 19:25:00|64.78|62.58|65.02|62.82|65.08|62.88|63.39|61.19|0
1642102200000|2022-01-13 19:30:00|64.96|62.76|65.08|62.88|65.21|63.01|63.76|61.56|0
1642102500000|2022-01-13 19:35:00|65.14|62.94|63.45|61.25|65.27|63.07|63.45|61.25|0
1642102800000|2022-01-13 19:40:00|63.51|61.31|64.38|62.18|64.7|62.5|63.39|61.19|0
1642103100000|2022-01-13 19:45:00|64.32|62.12|63.63|61.43|64.82|62.62|63.57|61.37|0
1642103400000|2022-01-13 19:50:00|63.69|61.49|64.44|62.24|64.7|62.5|63.38|61.18|0
1642103700000|2022-01-13 19:55:00|64.38|62.18|64.76|62.56|65.33|63.13|64.38|62.18|0
1642104000000|2022-01-13 20:00:00|64.44|62.24|62.08|59.88|64.44|62.24|61.66|59.46|0
1642104300000|2022-01-13 20:05:00|62.33|60.13|62.36|60.16|62.94|60.74|60.71|58.51|0
1642104600000|2022-01-13 20:10:00|62.3|60.1|61.87|59.67|62.55|60.35|61.09|58.89|0
1642104900000|2022-01-13 20:15:00|61.81|59.61|62.48|60.28|63.04|60.84|61.21|59.01|0
1642105200000|2022-01-13 20:20:00|62.42|60.22|61.63|59.43|62.85|60.65|61.02|58.82|0
1642105500000|2022-01-13 20:25:00|61.51|59.31|62.42|60.22|62.6|60.4|61.27|59.07|0
1642105800000|2022-01-13 20:30:00|62.73|60.53|62.79|60.59|63.4|61.2|62.02|59.82|0
1642106100000|2022-01-13 20:35:00|62.48|60.28|60.94|58.74|62.7|60.5|60.88|58.68|0
1642106400000|2022-01-13 20:40:00|61.42|59.22|61.06|58.86|61.9|59.7|60.94|58.74|0
1642106700000|2022-01-13 20:45:00|60.82|58.62|60.07|57.87|61.45|59.25|59.46|57.26|0
1642107000000|2022-01-13 20:50:00|60.13|57.93|58.78|56.58|60.24|58.04|58.37|56.17|0
1642107300000|2022-01-13 20:55:00|58.54|56.34|60.42|58.22|60.48|58.28|57.79|55.59|0
1642107600000|2022-01-13 21:00:00|60.78|58.58|60.58|58.38|61.13|58.93|59.24|57.04|0
1642107900000|2022-01-13 21:05:00|60.76|58.56|60.52|58.32|61.23|59.03|60.17|57.97|0
1642108200000|2022-01-13 21:10:00|60.58|58.38|60.93|58.73|61.35|59.15|60.11|57.91|0
1642108500000|2022-01-13 21:15:00|61.11|58.31|60.76|57.96|61.29|58.49|60.58|57.78|0
1642108800000|2022-01-13 21:20:00|60.88|58.08|60.64|57.84|60.88|58.08|60.52|57.72|0
1642109100000|2022-01-13 21:25:00|60.7|57.9|60.11|57.31|60.99|58.19|59.9|57.1|0
1642109400000|2022-01-13 21:30:00|60.17|57.37|60.81|58.01|60.81|58.01|59.93|57.13|0
1642109700000|2022-01-13 21:35:00|60.78|57.98|60.93|58.13|61.14|58.34|60.69|57.89|0
1642110000000|2022-01-13 21:40:00|60.99|58.19|60.93|58.13|61.25|58.45|60.81|58.01|0
1642110300000|2022-01-13 21:45:00|60.96|58.16|60.66|57.86|61.16|58.36|60.45|57.65|0
1642110600000|2022-01-13 21:50:00|60.69|57.89|61.04|58.24|61.04|58.24|60.57|57.77|0
1642110900000|2022-01-13 21:55:00|60.98|58.18|61.31|58.51|61.34|58.54|60.98|58.18|0
1642111200000|2022-01-13 22:00:00|61.39|58.59|61.37|58.57|61.39|58.59|61.3|58.5|0
1642111500000|2022-01-13 22:05:00|61.36|58.56|61.38|58.58|61.46|58.66|61.34|58.54|0
1642111800000|2022-01-13 22:10:00|61.37|58.57|61.38|58.58|61.38|58.58|61.37|58.57|0
1642112100000|2022-01-13 22:15:00|61.39|58.59|61.26|58.46|61.39|58.59|61.22|58.42|0
1642112400000|2022-01-13 22:20:00|61.25|58.45|61.22|58.42|61.27|58.47|61.2|58.4|0
1642112700000|2022-01-13 22:25:00|61.23|58.43|61.22|58.42|61.23|58.43|61.22|58.42|0
1642113000000|2022-01-13 22:30:00|61.23|58.43|61.22|58.42|61.31|58.51|61.18|58.38|0
1642113300000|2022-01-13 22:35:00|61.2|58.4|61.22|58.42|61.22|58.42|61.2|58.4|0
1642113600000|2022-01-13 22:40:00|61.26|58.46|61.26|58.46|61.29|58.49|61.22|58.42|0
1642113900000|2022-01-13 22:45:00|61.27|58.47|61.27|58.47|61.27|58.47|61.24|58.44|0
1642114200000|2022-01-13 22:50:00|61.3|58.5|61.36|58.56|61.37|58.57|61.3|58.5|0
1642114500000|2022-01-13 22:55:00|61.35|58.55|61.38|58.58|61.46|58.66|61.35|58.55|0
1642114800000|2022-01-13 23:00:00|61.89|59.09|62.15|59.35|62.46|59.66|61.86|59.06|0
1642115100000|2022-01-13 23:05:00|62.03|59.23|61.97|59.17|62.15|59.35|61.56|58.76|0
1642115400000|2022-01-13 23:10:00|62.06|59.26|62.27|59.47|62.39|59.59|61.91|59.11|0
1642115700000|2022-01-13 23:15:00|62.21|59.41|61.64|58.84|62.21|59.41|61.61|58.81|0
1642116000000|2022-01-13 23:20:00|61.55|58.75|61.91|59.11|62.15|59.35|61.55|58.75|0
1642116300000|2022-01-13 23:25:00|61.94|59.14|61.58|58.78|61.94|59.14|61.43|58.63|0
1642116600000|2022-01-13 23:30:00|61.61|58.81|61.85|59.05|62.03|59.23|61.55|58.75|0
1642116900000|2022-01-13 23:35:00|61.79|58.99|61.78|58.98|61.87|59.07|61.43|58.63|0
1642117200000|2022-01-13 23:40:00|61.81|59.01|61.9|59.1|62.08|59.28|61.63|58.83|0
1642117500000|2022-01-13 23:45:00|61.84|59.04|62.23|59.43|62.26|59.46|61.78|58.98|0
1642117800000|2022-01-13 23:50:00|62.2|59.4|62.02|59.22|62.2|59.4|61.78|58.98|0
1642118100000|2022-01-13 23:55:00|61.99|59.19|62.02|59.22|62.02|59.22|61.6|58.8|0
1642118400000|2022-01-14 00:00:00|61.9|59.1|59.94|57.14|62.14|59.34|59.39|56.59|0
1642118700000|2022-01-14 00:05:00|59.77|56.97|60.94|58.14|61|58.2|59.77|56.97|0
1642119000000|2022-01-14 00:10:00|60.82|58.02|61.36|58.56|61.47|58.67|60.82|58.02|0
1642119300000|2022-01-14 00:15:00|61.3|58.5|61.83|59.03|62.25|59.45|61.12|58.32|0
1642119600000|2022-01-14 00:20:00|61.77|58.97|61.8|59|61.89|59.09|61.41|58.61|0
1642119900000|2022-01-14 00:25:00|61.77|58.97|61.62|58.82|61.95|59.15|61.35|58.55|0
1642120200000|2022-01-14 00:30:00|61.59|58.79|61.17|58.37|61.74|58.94|61.11|58.31|0
1642120500000|2022-01-14 00:35:00|61.14|58.34|61.59|58.79|62.37|59.57|61.11|58.31|0
1642120800000|2022-01-14 00:40:00|61.53|58.73|62.06|59.26|62.21|59.41|61.11|58.31|0
1642121100000|2022-01-14 00:45:00|62.15|59.35|60.87|58.07|62.15|59.35|60.75|57.95|0
1642121400000|2022-01-14 00:50:00|60.81|58.01|61.61|58.81|61.64|58.84|60.63|57.83|0
1642121700000|2022-01-14 00:55:00|61.7|58.9|61.82|59.02|61.88|59.08|61.52|58.72|0
1642122000000|2022-01-14 01:00:00|61.76|58.96|62.24|59.44|62.6|59.8|61.52|58.72|0
1642122300000|2022-01-14 01:05:00|62.3|59.5|62.24|59.44|62.3|59.5|61.82|59.02|0
1642122600000|2022-01-14 01:10:00|62.32|59.52|61.75|58.95|62.39|59.59|61.63|58.83|0
1642122900000|2022-01-14 01:15:00|61.78|58.98|61.16|58.36|61.81|59.01|61.1|58.3|0
1642123200000|2022-01-14 01:20:00|61.04|58.24|61.45|58.65|61.57|58.77|60.74|57.94|0
1642123500000|2022-01-14 01:25:00|61.48|58.68|60.77|57.97|61.51|58.71|60.68|57.88|0
1642123800000|2022-01-14 01:30:00|60.8|58|60.62|57.82|61|58.2|60.33|57.53|0
1642124100000|2022-01-14 01:35:00|60.74|57.94|61.15|58.35|61.51|58.71|60.62|57.82|0
1642124400000|2022-01-14 01:40:00|61.21|58.41|60.15|57.35|61.33|58.53|60.09|57.29|0
1642124700000|2022-01-14 01:45:00|59.97|57.17|60.32|57.52|60.56|57.76|59.5|56.7|0
1642125000000|2022-01-14 01:50:00|60.38|57.58|60.23|57.43|60.38|57.58|59.91|57.11|0
1642125300000|2022-01-14 01:55:00|60.2|57.4|60.02|57.22|60.38|57.58|59.62|56.82|0
1642125600000|2022-01-14 02:00:00|60.08|57.28|60.14|57.34|60.49|57.69|59.67|56.87|0
1642125900000|2022-01-14 02:05:00|60.26|57.46|59.85|57.05|60.37|57.57|59.85|57.05|0
1642126200000|2022-01-14 02:10:00|59.9|57.1|58.28|55.48|59.96|57.16|58.17|55.37|0
1642126500000|2022-01-14 02:15:00|58.22|55.42|58.17|55.37|58.57|55.77|57.88|55.08|0
1642126800000|2022-01-14 02:20:00|58.11|55.31|58.62|55.82|58.97|56.17|58.11|55.31|0
1642127100000|2022-01-14 02:25:00|58.68|55.88|59.54|56.74|59.6|56.8|58.57|55.77|0
1642127400000|2022-01-14 02:30:00|59.6|56.8|60.23|57.43|60.29|57.49|59.6|56.8|0
1642127700000|2022-01-14 02:35:00|60.28|57.48|60.52|57.72|60.52|57.72|60.28|57.48|0
1642128000000|2022-01-14 02:40:00|60.64|57.84|60.52|57.72|60.94|58.14|60.14|57.34|0
1642128300000|2022-01-14 02:45:00|60.49|57.69|60.08|57.28|60.67|57.87|60.05|57.25|0
1642128600000|2022-01-14 02:50:00|60.13|57.33|60.37|57.57|60.54|57.74|60.13|57.33|0
1642128900000|2022-01-14 02:55:00|60.43|57.63|60.78|57.98|60.78|57.98|60.37|57.57|0
1642129200000|2022-01-14 03:00:00|60.72|57.92|60.1|57.3|60.84|58.04|60.07|57.27|0
1642129500000|2022-01-14 03:05:00|60.07|57.27|61.01|58.21|61.37|58.57|60.07|57.27|0
1642129800000|2022-01-14 03:10:00|60.95|58.15|60.6|57.8|61.31|58.51|60.36|57.56|0
1642130100000|2022-01-14 03:15:00|60.54|57.74|60.65|57.85|60.71|57.91|60.39|57.59|0
1642130400000|2022-01-14 03:20:00|60.68|57.88|60.54|57.74|60.77|57.97|60.3|57.5|0
1642130700000|2022-01-14 03:25:00|60.48|57.68|60.24|57.44|60.77|57.97|60.24|57.44|0
1642131000000|2022-01-14 03:30:00|60.18|57.38|59.8|57|60.42|57.62|59.6|56.8|0
1642131300000|2022-01-14 03:35:00|59.86|57.06|59.94|57.14|60.18|57.38|59.71|56.91|0
1642131600000|2022-01-14 03:40:00|60|57.2|59.48|56.68|60|57.2|59.36|56.56|0
1642131900000|2022-01-14 03:45:00|59.42|56.62|59.71|56.91|59.77|56.97|59.3|56.5|0
1642132200000|2022-01-14 03:50:00|59.74|56.94|59.65|56.85|59.74|56.94|59.44|56.64|0
1642132500000|2022-01-14 03:55:00|59.68|56.88|59.94|57.14|60.29|57.49|59.68|56.88|0
1642132800000|2022-01-14 04:00:00|60|57.2|60.76|57.96|61|58.2|60|57.2|0
1642133100000|2022-01-14 04:05:00|60.82|58.02|61.35|58.55|61.53|58.73|60.82|58.02|0
1642133400000|2022-01-14 04:10:00|61.47|58.67|61.41|58.61|61.65|58.85|61.32|58.52|0
1642133700000|2022-01-14 04:15:00|61.38|58.58|61.26|58.46|61.53|58.73|61.2|58.4|0
1642134000000|2022-01-14 04:20:00|61.23|58.43|62.36|59.56|62.42|59.62|61.23|58.43|0
1642134300000|2022-01-14 04:25:00|62.42|59.62|62.18|59.38|62.48|59.68|62.12|59.32|0
1642134600000|2022-01-14 04:30:00|62.21|59.41|61.94|59.14|62.3|59.5|61.82|59.02|0
1642134900000|2022-01-14 04:35:00|61.91|59.11|61.64|58.84|62|59.2|61.58|58.78|0
1642135200000|2022-01-14 04:40:00|61.58|58.78|61.67|58.87|61.67|58.87|61.52|58.72|0
1642135500000|2022-01-14 04:45:00|61.7|58.9|61.72|58.92|61.9|59.1|61.58|58.78|0
1642135800000|2022-01-14 04:50:00|61.7|58.9|61.69|58.89|61.81|59.01|61.54|58.74|0
1642136100000|2022-01-14 04:55:00|61.63|58.83|61.72|58.92|61.72|58.92|61.45|58.65|0
1642136400000|2022-01-14 05:00:00|61.75|58.95|62.05|59.25|62.17|59.37|61.75|58.95|0
1642136700000|2022-01-14 05:05:00|62.08|59.28|61.57|58.77|62.08|59.28|61.15|58.35|0
1642137000000|2022-01-14 05:10:00|61.6|58.8|60.57|57.77|62.54|59.74|60.54|57.74|0
1642137300000|2022-01-14 05:15:00|60.63|57.83|60.96|58.16|60.96|58.16|60.57|57.77|0
1642137600000|2022-01-14 05:20:00|60.99|58.19|60.87|58.07|60.99|58.19|60.69|57.89|0
1642137900000|2022-01-14 05:25:00|60.9|58.1|60.87|58.07|61.22|58.42|60.69|57.89|0
1642138200000|2022-01-14 05:30:00|60.84|58.04|60.57|57.77|61.04|58.24|60.57|57.77|0
1642138500000|2022-01-14 05:35:00|60.54|57.74|60.98|58.18|61.1|58.3|60.54|57.74|0
1642138800000|2022-01-14 05:40:00|60.92|58.12|60.77|57.97|60.98|58.18|60.57|57.77|0
1642139100000|2022-01-14 05:45:00|60.8|58|61.04|58.24|61.04|58.24|60.68|57.88|0
1642139400000|2022-01-14 05:50:00|60.98|58.18|61.45|58.65|61.45|58.65|60.92|58.12|0
1642139700000|2022-01-14 05:55:00|61.39|58.59|61.57|58.77|61.63|58.83|61.27|58.47|0
1642140000000|2022-01-14 06:00:00|61.51|58.71|61.54|58.74|62.35|59.55|61.51|58.71|0
1642140300000|2022-01-14 06:05:00|61.57|58.77|61.27|58.47|61.57|58.77|60.91|58.11|0
1642140600000|2022-01-14 06:10:00|61.33|58.53|61.96|59.16|62.02|59.22|61.27|58.47|0
1642140900000|2022-01-14 06:15:00|61.99|59.19|62.17|59.37|62.35|59.55|61.99|59.19|0
1642141200000|2022-01-14 06:20:00|62.2|59.4|61.93|59.13|62.71|59.91|61.75|58.95|0
1642141500000|2022-01-14 06:25:00|61.99|59.19|62.29|59.49|62.35|59.55|61.62|58.82|0
1642141800000|2022-01-14 06:30:00|62.35|59.55|62.77|59.97|63.01|60.21|62.29|59.49|0
1642142100000|2022-01-14 06:35:00|62.71|59.91|62.71|59.91|62.86|60.06|62.52|59.72|0
1642142400000|2022-01-14 06:40:00|62.74|59.94|62.86|60.06|63.07|60.27|62.73|59.93|0
1642142700000|2022-01-14 06:45:00|62.89|60.09|62.76|59.96|62.95|60.15|62.52|59.72|0
1642143000000|2022-01-14 06:50:00|62.7|59.9|62.52|59.72|62.7|59.9|62.46|59.66|0
1642143300000|2022-01-14 06:55:00|62.58|59.78|62.55|59.75|62.7|59.9|62.52|59.72|0
1642143600000|2022-01-14 07:00:00|62.64|59.84|62.76|59.96|63|60.2|62.46|59.66|0
1642143900000|2022-01-14 07:05:00|62.85|60.05|62.64|59.84|63.12|60.32|62.58|59.78|0
1642144200000|2022-01-14 07:10:00|62.7|59.9|63|60.2|63.12|60.32|62.51|59.71|0
1642144500000|2022-01-14 07:15:00|62.94|60.14|63.43|60.63|63.55|60.75|62.94|60.14|0
1642144800000|2022-01-14 07:20:00|63.46|60.66|63.33|60.53|63.73|60.93|63.27|60.47|0
1642145100000|2022-01-14 07:25:00|63.36|60.56|62.99|60.19|63.42|60.62|62.87|60.07|0
1642145400000|2022-01-14 07:30:00|62.93|60.13|61.9|59.1|62.93|60.13|61.78|58.98|0
1642145700000|2022-01-14 07:35:00|61.93|59.13|61.48|58.68|62.32|59.52|61.48|58.68|0
1642146000000|2022-01-14 07:40:00|61.6|58.8|61.48|58.68|61.84|59.04|61|58.2|0
1642146300000|2022-01-14 07:45:00|61.6|58.8|61.3|58.5|61.66|58.86|61.12|58.32|0
1642146600000|2022-01-14 07:50:00|61.24|58.44|60.94|58.14|61.3|58.5|60.82|58.02|0
1642146900000|2022-01-14 07:55:00|60.88|58.08|60.88|58.08|61.06|58.26|60.52|57.72|0
1642147200000|2022-01-14 08:00:00|60.76|57.96|60.17|57.37|61.65|58.85|59.96|57.16|0
1642147500000|2022-01-14 08:05:00|59.81|57.61|60.52|58.32|60.81|58.61|59.81|57.61|0
1642147800000|2022-01-14 08:10:00|60.58|58.38|61.17|58.97|61.53|59.33|60.25|58.05|0
1642148100000|2022-01-14 08:15:00|61.14|58.94|62.65|60.45|62.92|60.72|61.14|58.94|0
1642148400000|2022-01-14 08:20:00|62.56|60.36|62.98|60.78|63.04|60.84|62.19|59.99|0
1642148700000|2022-01-14 08:25:00|63.04|60.84|62.68|60.48|63.2|61|62.43|60.23|0
1642149000000|2022-01-14 08:30:00|62.61|60.41|62.86|60.66|63.23|61.03|62.49|60.29|0
1642149300000|2022-01-14 08:35:00|62.92|60.72|61.67|59.47|63.29|61.09|61.08|58.88|0
1642149600000|2022-01-14 08:40:00|61.6|59.4|60.82|58.62|61.73|59.53|60.7|58.5|0
1642149900000|2022-01-14 08:45:00|60.76|58.56|59.93|57.73|60.94|58.74|59.87|57.67|0
1642150200000|2022-01-14 08:50:00|59.99|57.79|59.72|57.52|60.46|58.26|59.1|56.9|0
1642150500000|2022-01-14 08:55:00|59.69|57.49|59.69|57.49|60.4|58.2|59.28|57.08|0
1642150800000|2022-01-14 09:00:00|59.92|57.72|60.93|58.73|61.02|58.82|59.69|57.49|0
1642151100000|2022-01-14 09:05:00|60.87|58.67|60.34|58.14|61.05|58.85|60.1|57.9|0
1642151400000|2022-01-14 09:10:00|60.31|58.11|60.93|58.73|60.93|58.73|59.62|57.42|0
1642151700000|2022-01-14 09:15:00|60.87|58.67|61.29|59.09|61.47|59.27|60.57|58.37|0
1642152000000|2022-01-14 09:20:00|61.35|59.15|61.53|59.33|61.89|59.69|61.29|59.09|0
1642152300000|2022-01-14 09:25:00|61.47|59.27|61.44|59.24|61.53|59.33|60.33|58.13|0
1642152600000|2022-01-14 09:30:00|61.41|59.21|62.32|60.12|62.41|60.21|61.41|59.21|0
1642152900000|2022-01-14 09:35:00|62.44|60.24|62.31|60.11|62.56|60.36|62.13|59.93|0
1642153200000|2022-01-14 09:40:00|62.38|60.18|61.92|59.72|62.38|60.18|61.83|59.63|0
1642153500000|2022-01-14 09:45:00|61.95|59.75|61.34|59.14|62.01|59.81|61.22|59.02|0
1642153800000|2022-01-14 09:50:00|61.28|59.08|61.1|58.9|61.64|59.44|60.74|58.54|0
1642154100000|2022-01-14 09:55:00|61.04|58.84|61.28|59.08|61.7|59.5|60.92|58.72|0
1642154400000|2022-01-14 10:00:00|61.34|59.14|60.56|58.36|61.4|59.2|60.56|58.36|0
1642154700000|2022-01-14 10:05:00|60.62|58.42|61.21|59.01|61.4|59.2|60.62|58.42|0
1642155000000|2022-01-14 10:10:00|61.18|58.98|60.79|58.59|61.46|59.26|60.76|58.56|0
1642155300000|2022-01-14 10:15:00|60.85|58.65|60.43|58.23|60.91|58.71|60.31|58.11|0
1642155600000|2022-01-14 10:20:00|60.49|58.29|60.55|58.35|60.97|58.77|60.37|58.17|0
1642155900000|2022-01-14 10:25:00|60.61|58.41|59.87|57.67|60.61|58.41|59.78|57.58|0
1642156200000|2022-01-14 10:30:00|59.78|57.58|59.78|57.58|60.24|58.04|59.19|56.99|0
1642156500000|2022-01-14 10:35:00|59.8|57.6|60.28|58.08|60.31|58.11|59.54|57.34|0
1642156800000|2022-01-14 10:40:00|60.25|58.05|60.43|58.23|60.49|58.29|60.07|57.87|0
1642157100000|2022-01-14 10:45:00|60.31|58.11|60.84|58.64|61.02|58.82|60.19|57.99|0
1642157400000|2022-01-14 10:50:00|60.93|58.73|60.6|58.4|60.96|58.76|60.3|58.1|0
1642157700000|2022-01-14 10:55:00|60.63|58.43|60.6|58.4|60.9|58.7|60.6|58.4|0
1642158000000|2022-01-14 11:00:00|60.66|58.46|61.14|58.94|61.32|59.12|60.6|58.4|0
1642158300000|2022-01-14 11:05:00|61.26|59.06|60.96|58.76|61.38|59.18|60.78|58.58|0
1642158600000|2022-01-14 11:10:00|60.9|58.7|61.04|58.84|61.32|59.12|60.9|58.7|0
1642158900000|2022-01-14 11:15:00|61.07|58.87|60.83|58.63|61.13|58.93|60.54|58.34|0
1642159200000|2022-01-14 11:20:00|60.89|58.69|60.35|58.15|61.19|58.99|60.35|58.15|0
1642159500000|2022-01-14 11:25:00|60.41|58.21|60.47|58.27|60.59|58.39|60.17|57.97|0
1642159800000|2022-01-14 11:30:00|60.53|58.33|60.14|57.94|60.56|58.36|59.99|57.79|0
1642160100000|2022-01-14 11:35:00|60.11|57.91|59.64|57.44|60.53|58.33|59.46|57.26|0
1642160400000|2022-01-14 11:40:00|59.58|57.38|59.75|57.55|59.87|57.67|59.05|56.85|0
1642160700000|2022-01-14 11:45:00|59.61|57.41|59.78|57.58|59.81|57.61|59.4|57.2|0
1642161000000|2022-01-14 11:50:00|59.81|57.61|59.54|57.34|59.81|57.61|59.22|57.02|0
1642161300000|2022-01-14 11:55:00|59.57|57.37|58.93|56.73|59.75|57.55|58.58|56.38|0
1642161600000|2022-01-14 12:00:00|58.81|56.61|57.82|55.62|59.04|56.84|57.76|55.56|0
1642161900000|2022-01-14 12:05:00|57.76|55.56|56.68|54.48|58.11|55.91|56.51|54.31|0
1642162200000|2022-01-14 12:10:00|56.73|54.53|57.53|55.33|57.65|55.45|56.59|54.39|0
1642162500000|2022-01-14 12:15:00|57.42|55.22|57.19|54.99|57.9|55.7|57.19|54.99|0
1642162800000|2022-01-14 12:20:00|57.3|55.1|57.76|55.56|58.22|56.02|57.01|54.81|0
1642163100000|2022-01-14 12:25:00|57.82|55.62|56.33|54.13|57.93|55.73|56.33|54.13|0
1642163400000|2022-01-14 12:30:00|56.27|54.07|56.84|54.64|56.84|54.64|56.22|54.02|0
1642163700000|2022-01-14 12:35:00|56.78|54.58|55.85|53.65|56.92|54.72|55.82|53.62|0
1642164000000|2022-01-14 12:40:00|55.82|53.62|55.76|53.56|55.87|53.67|52.7|50.5|0
1642164300000|2022-01-14 12:45:00|55.81|53.61|56.09|53.89|56.48|54.28|55.75|53.55|0
1642164600000|2022-01-14 12:50:00|56.12|53.92|55.64|53.44|56.31|54.11|55.47|53.27|0
1642164900000|2022-01-14 12:55:00|55.58|53.38|52.64|50.44|55.75|53.55|52.64|50.44|0
1642165200000|2022-01-14 13:00:00|52.8|50.6|55.12|52.92|55.2|53|51.02|48.82|0
1642165500000|2022-01-14 13:05:00|55.09|52.89|53.66|51.46|55.42|53.22|53.66|51.46|0
1642165800000|2022-01-14 13:10:00|53.61|51.41|52.8|50.6|54.15|51.95|52.64|50.44|0
1642166100000|2022-01-14 13:15:00|52.85|50.65|53.93|51.73|54.64|52.44|52.85|50.65|0
1642166400000|2022-01-14 13:20:00|53.98|51.78|54.47|52.27|54.53|52.33|53.71|51.51|0
1642166700000|2022-01-14 13:25:00|54.36|52.16|54.28|52.08|54.53|52.33|53.6|51.4|0
1642167000000|2022-01-14 13:30:00|54.31|52.11|52.9|50.7|54.53|52.33|52.2|50|0
1642167300000|2022-01-14 13:35:00|52.95|50.75|52.15|49.95|53.06|50.86|51.94|49.74|0
1642167600000|2022-01-14 13:40:00|52.04|49.84|51.41|49.21|52.79|50.59|51.09|48.89|0
1642167900000|2022-01-14 13:45:00|51.57|49.37|51.2|49|52.2|50|50.78|48.58|0
1642168200000|2022-01-14 13:50:00|51.09|48.89|52.41|50.21|52.47|50.27|49.43|47.23|0
1642168500000|2022-01-14 13:55:00|52.46|50.26|53.21|51.01|53.21|51.01|51.83|49.63|0
1642168800000|2022-01-14 14:00:00|53.05|50.85|53.31|51.11|53.37|51.17|52.36|50.16|0
1642169100000|2022-01-14 14:05:00|53.37|51.17|52.32|50.12|54.45|52.25|52.26|50.06|0
1642169400000|2022-01-14 14:10:00|52.37|50.17|52.64|50.44|53.06|50.86|52.1|49.9|0
1642169700000|2022-01-14 14:15:00|52.58|50.38|52.79|50.59|53.44|51.24|52.21|50.01|0
1642170000000|2022-01-14 14:20:00|52.69|50.49|52.74|50.54|53.06|50.86|52.1|49.9|0
1642170300000|2022-01-14 14:25:00|52.69|50.49|52.47|50.27|53.33|51.13|52.42|50.22|0
1642170600000|2022-01-14 14:30:00|52.58|50.38|52.26|50.06|53.55|51.35|51.78|49.58|0
1642170900000|2022-01-14 14:35:00|52.42|50.22|56.13|53.93|56.92|54.72|51.83|49.63|0
1642171200000|2022-01-14 14:40:00|56.08|53.88|56.36|54.16|57.15|54.95|54.91|52.71|0
1642171500000|2022-01-14 14:45:00|56.25|54.05|56.13|53.93|58.41|56.21|55.85|53.65|0
1642171800000|2022-01-14 14:50:00|56.21|54.01|58.06|55.86|58.18|55.98|55.85|53.65|0
1642172100000|2022-01-14 14:55:00|57.95|55.75|59.65|57.45|63.32|61.12|57.83|55.63|0
1642172400000|2022-01-14 15:00:00|59.85|57.65|57.33|55.13|60.06|57.86|56.31|54.11|0
1642172700000|2022-01-14 15:05:00|57.39|55.19|58.54|56.34|59.35|57.15|57.39|55.19|0
1642173000000|2022-01-14 15:10:00|58.48|56.28|57.27|55.07|59.82|57.62|57.16|54.96|0
1642173300000|2022-01-14 15:15:00|57.5|55.3|60.65|58.45|60.77|58.57|57.5|55.3|0
1642173600000|2022-01-14 15:20:00|60.59|58.39|56.98|54.78|60.59|58.39|56.98|54.78|0
1642173900000|2022-01-14 15:25:00|57.04|54.84|56.76|54.56|57.67|55.47|55.86|53.66|0
1642174200000|2022-01-14 15:30:00|56.7|54.5|56.98|54.78|57.04|54.84|55.35|53.15|0
1642174500000|2022-01-14 15:35:00|57.09|54.89|55.69|53.49|57.15|54.95|54.69|52.49|0
1642174800000|2022-01-14 15:40:00|55.8|53.6|55.38|53.18|56.27|54.07|53.55|51.35|0
1642175100000|2022-01-14 15:45:00|55.44|53.24|56.78|54.58|57.29|55.09|55.11|52.91|0
1642175400000|2022-01-14 15:50:00|56.69|54.49|55.82|53.62|56.95|54.75|54.72|52.52|0
1642175700000|2022-01-14 15:55:00|55.6|53.4|56.44|54.24|56.61|54.41|55.1|52.9|0
1642176000000|2022-01-14 16:00:00|56.55|54.35|55.54|53.34|58.08|55.88|54.72|52.52|0
1642176300000|2022-01-14 16:05:00|55.27|53.07|53.79|51.59|55.27|53.07|53.68|51.48|0
1642176600000|2022-01-14 16:10:00|53.73|51.53|53.3|51.1|54.28|52.08|53.08|50.88|0
1642176900000|2022-01-14 16:15:00|53.19|50.99|52.76|50.56|53.57|51.37|52.34|50.14|0
1642177200000|2022-01-14 16:20:00|52.98|50.78|53.73|51.53|53.83|51.63|51.14|48.94|0
1642177500000|2022-01-14 16:25:00|53.67|51.47|53.75|51.55|55.09|52.89|53.4|51.2|0
1642177800000|2022-01-14 16:30:00|53.83|51.63|53.6|51.4|55.2|53|52.23|50.03|0
1642178100000|2022-01-14 16:35:00|53.66|51.46|54.58|52.38|55.08|52.88|53.55|51.35|0
1642178400000|2022-01-14 16:40:00|54.8|52.6|55.3|53.1|56.03|53.83|54.31|52.11|0
1642178700000|2022-01-14 16:45:00|55.47|53.27|55.54|53.34|58.26|56.06|55.3|53.1|0
1642179000000|2022-01-14 16:50:00|55.71|53.51|55.59|53.39|56.1|53.9|55.09|52.89|0
1642179300000|2022-01-14 16:55:00|55.54|53.34|55.31|53.11|56.1|53.9|55.09|52.89|0
1642179600000|2022-01-14 17:00:00|55.15|52.95|54.2|52|55.76|53.56|54.15|51.95|0
1642179900000|2022-01-14 17:05:00|54.31|52.11|55.31|53.11|55.42|53.22|54.2|52|0
1642180200000|2022-01-14 17:10:00|55.37|53.17|54.15|51.95|56.04|53.84|53.93|51.73|0
1642180500000|2022-01-14 17:15:00|54.2|52|54.31|52.11|54.75|52.55|53.98|51.78|0
1642180800000|2022-01-14 17:20:00|54.26|52.06|53|50.8|54.31|52.11|52.95|50.75|0
1642181100000|2022-01-14 17:25:00|53.05|50.85|53.98|51.78|54.14|51.94|52.78|50.58|0
1642181400000|2022-01-14 17:30:00|53.87|51.67|54.2|52|54.36|52.16|53.54|51.34|0
1642181700000|2022-01-14 17:35:00|54.25|52.05|54.19|51.99|55.19|52.99|54.03|51.83|0
1642182000000|2022-01-14 17:40:00|54.25|52.05|53.24|51.04|54.25|52.05|52.99|50.79|0
1642182300000|2022-01-14 17:45:00|53.26|51.06|51.6|49.4|53.26|51.06|51.18|48.98|0
1642182600000|2022-01-14 17:50:00|51.55|49.35|51.07|48.87|51.87|49.67|50.71|48.51|0
1642182900000|2022-01-14 17:55:00|51.02|48.82|50.27|48.07|51.65|49.45|49.18|46.98|0
1642183200000|2022-01-14 18:00:00|50.34|48.14|51|48.8|51.36|49.16|49.8|47.6|0
1642183500000|2022-01-14 18:05:00|50.94|48.74|50.21|48.01|51.26|49.06|50.06|47.86|0
1642183800000|2022-01-14 18:10:00|50.16|47.96|50.78|48.58|50.99|48.79|49.44|47.24|0
1642184100000|2022-01-14 18:15:00|50.84|48.64|50.62|48.42|51.2|49|50.26|48.06|0
1642184400000|2022-01-14 18:20:00|50.52|48.32|48.92|46.72|50.52|48.32|48.82|46.62|0
1642184700000|2022-01-14 18:25:00|48.95|46.75|51.03|48.83|51.03|48.83|48.76|46.56|0
1642185000000|2022-01-14 18:30:00|50.98|48.78|50.3|48.1|51.66|49.46|50.09|47.89|0
1642185300000|2022-01-14 18:35:00|50.35|48.15|50.82|48.62|51.13|48.93|50.04|47.84|0
1642185600000|2022-01-14 18:40:00|50.92|48.72|52.45|50.25|52.56|50.36|50.61|48.41|0
1642185900000|2022-01-14 18:45:00|52.4|50.2|52.13|49.93|52.45|50.25|51.44|49.24|0
1642186200000|2022-01-14 18:50:00|52.08|49.88|50.68|48.48|53.36|51.16|50.42|48.22|0
1642186500000|2022-01-14 18:55:00|50.73|48.53|52.25|50.05|52.57|50.37|50.57|48.37|0
1642186800000|2022-01-14 19:00:00|52.3|50.1|52.73|50.53|53.66|51.46|52.14|49.94|0
1642187100000|2022-01-14 19:05:00|52.68|50.48|52.24|50.04|52.84|50.64|51.81|49.61|0
1642187400000|2022-01-14 19:10:00|52.19|49.99|52.46|50.26|52.51|50.31|51.39|49.19|0
1642187700000|2022-01-14 19:15:00|52.56|50.36|52.51|50.31|53|50.8|51.92|49.72|0
1642188000000|2022-01-14 19:20:00|52.45|50.25|53.21|51.01|53.32|51.12|52.24|50.04|0
1642188300000|2022-01-14 19:25:00|53.27|51.07|51.22|49.02|53.59|51.39|51.22|49.02|0
1642188600000|2022-01-14 19:30:00|51.17|48.97|53.54|51.34|53.56|51.36|51.17|48.97|0
1642188900000|2022-01-14 19:35:00|53.48|51.28|53.97|51.77|54.69|52.49|53.32|51.12|0
1642189200000|2022-01-14 19:40:00|53.75|51.55|52.5|50.3|53.97|51.77|52.5|50.3|0
1642189500000|2022-01-14 19:45:00|52.72|50.52|53.42|51.22|53.97|51.77|52.5|50.3|0
1642189800000|2022-01-14 19:50:00|53.48|51.28|53.64|51.44|54.47|52.27|53.37|51.17|0
1642190100000|2022-01-14 19:55:00|53.7|51.5|52.93|50.73|54.13|51.93|52.93|50.73|0
1642190400000|2022-01-14 20:00:00|52.88|50.68|54.74|52.54|55.19|52.99|52.88|50.68|0
1642190700000|2022-01-14 20:05:00|54.8|52.6|53.36|51.16|55.13|52.93|53.31|51.11|0
1642191000000|2022-01-14 20:10:00|53.42|51.22|54.13|51.93|54.63|52.43|53.28|51.08|0
1642191300000|2022-01-14 20:15:00|54.02|51.82|53.97|51.77|57.65|55.45|53.74|51.54|0
1642191600000|2022-01-14 20:20:00|54.08|51.88|54.87|52.67|55.15|52.95|53.86|51.66|0
1642191900000|2022-01-14 20:25:00|54.7|52.5|53.86|51.66|54.87|52.67|53.86|51.66|0
1642192200000|2022-01-14 20:30:00|53.91|51.71|55.2|53|55.37|53.17|53.91|51.71|0
1642192500000|2022-01-14 20:35:00|55.09|52.89|55.34|53.14|55.83|53.63|54.75|52.55|0
1642192800000|2022-01-14 20:40:00|55.31|53.11|55.66|53.46|56.5|54.3|54.45|52.25|0
1642193100000|2022-01-14 20:45:00|55.71|53.51|55.2|53|56.28|54.08|54.3|52.1|0
1642193400000|2022-01-14 20:50:00|55.28|53.08|56.17|53.97|56.63|54.43|55.09|52.89|0
1642193700000|2022-01-14 20:55:00|56.05|53.85|55.88|53.68|56.63|54.43|55.03|52.83|0
1642194000000|2022-01-14 21:00:00|56.34|54.14|56.91|54.71|57.15|54.95|55.99|53.79|0
1642194300000|2022-01-14 21:05:00|56.74|54.54|56.85|54.65|57.03|54.83|56.45|54.25|0
1642194600000|2022-01-14 21:10:00|56.91|54.71|57.14|54.94|57.43|55.23|56.85|54.65|0
1642492800000|2022-01-18 08:00:00|52.35|49.55|52.88|50.08|53.32|50.52|52.35|49.55|0
1642493100000|2022-01-18 08:05:00|52.45|50.25|51.62|49.42|52.53|50.33|51.62|49.42|0
1642493400000|2022-01-18 08:10:00|51.51|49.31|49.98|47.78|51.51|49.31|49.67|47.47|0
1642493700000|2022-01-18 08:15:00|49.77|47.57|51.06|48.86|51.06|48.86|47.54|45.34|0
1642494000000|2022-01-18 08:20:00|51.16|48.96|49.17|46.97|51.16|48.96|48.82|46.62|0
1642494300000|2022-01-18 08:25:00|49.07|46.87|48.43|46.23|49.43|47.23|47.98|45.78|0
1642494600000|2022-01-18 08:30:00|48.36|46.16|48.84|46.64|48.86|46.66|48|45.8|0
1642494900000|2022-01-18 08:35:00|48.81|46.61|49.12|46.92|49.37|47.17|48.61|46.41|0
1642495200000|2022-01-18 08:40:00|49.09|46.89|49.5|47.3|49.53|47.33|48.56|46.36|0
1642495500000|2022-01-18 08:45:00|49.42|47.22|49.58|47.38|49.58|47.38|49.01|46.81|0
1642495800000|2022-01-18 08:50:00|49.53|47.33|49.89|47.69|49.89|47.69|49.32|47.12|0
1642496100000|2022-01-18 08:55:00|49.83|47.63|49.5|47.3|49.83|47.63|49.42|47.22|0
1642496400000|2022-01-18 09:00:00|49.47|47.27|49.01|46.81|49.68|47.48|48.86|46.66|0
1642496700000|2022-01-18 09:05:00|49.06|46.86|48.14|45.94|49.06|46.86|47.54|45.34|0
1642497000000|2022-01-18 09:10:00|48.09|45.89|47.89|45.69|48.3|46.1|47.69|45.49|0
1642497300000|2022-01-18 09:15:00|47.87|45.67|47.09|44.89|47.89|45.69|46.55|44.35|0
1642497600000|2022-01-18 09:20:00|46.92|44.72|45.79|43.59|47.14|44.94|45.48|43.28|0
1642497900000|2022-01-18 09:25:00|45.82|43.62|46.37|44.17|46.5|44.3|45.38|43.18|0
1642498200000|2022-01-18 09:30:00|46.35|44.15|46.18|43.98|46.79|44.59|46.18|43.98|0
1642498500000|2022-01-18 09:35:00|46.13|43.93|46.05|43.85|46.35|44.15|45.57|43.37|0
1642498800000|2022-01-18 09:40:00|46.1|43.9|46.37|44.17|46.4|44.2|45.23|43.03|0
1642499100000|2022-01-18 09:45:00|46.3|44.1|47.16|44.96|47.23|45.03|46.25|44.05|0
1642499400000|2022-01-18 09:50:00|47.18|44.98|47.48|45.28|47.68|45.48|47.13|44.93|0
1642499700000|2022-01-18 09:55:00|47.5|45.3|47.03|44.83|47.53|45.33|46.83|44.63|0
1642500000000|2022-01-18 10:00:00|46.98|44.78|46.92|44.72|47.53|45.33|46.74|44.54|0
1642500300000|2022-01-18 10:05:00|46.87|44.67|46.96|44.76|47.12|44.92|46.57|44.37|0
1642500600000|2022-01-18 10:10:00|47.01|44.81|47.66|45.46|47.71|45.51|46.96|44.76|0
1642500900000|2022-01-18 10:15:00|47.61|45.41|47.01|44.81|47.71|45.51|46.81|44.61|0
1642501200000|2022-01-18 10:20:00|47.06|44.86|47.56|45.36|47.56|45.36|46.96|44.76|0
1642501500000|2022-01-18 10:25:00|47.66|45.46|48.01|45.81|48.16|45.96|47.56|45.36|0
1642501800000|2022-01-18 10:30:00|48.11|45.91|47.61|45.41|48.21|46.01|47.56|45.36|0
1642502100000|2022-01-18 10:35:00|47.63|45.43|46.43|44.23|47.76|45.56|46.28|44.08|0
1642502400000|2022-01-18 10:40:00|46.48|44.28|46.28|44.08|46.52|44.32|45.89|43.69|0
1642502700000|2022-01-18 10:45:00|46.25|44.05|46.9|44.7|46.92|44.72|45.57|43.37|0
1642503000000|2022-01-18 10:50:00|46.85|44.65|47.34|45.14|47.64|45.44|46.85|44.65|0
1642503300000|2022-01-18 10:55:00|47.29|45.09|47.39|45.19|47.44|45.24|46.94|44.74|0
1642503600000|2022-01-18 11:00:00|47.49|45.29|46.4|44.2|47.49|45.29|46.25|44.05|0
1642503900000|2022-01-18 11:05:00|46.35|44.15|46.74|44.54|47.14|44.94|46.2|44|0
1642504200000|2022-01-18 11:10:00|46.69|44.49|46.42|44.22|46.94|44.74|46.1|43.9|0
1642504500000|2022-01-18 11:15:00|46.4|44.2|47.16|44.96|47.29|45.09|46.4|44.2|0
1642504800000|2022-01-18 11:20:00|47.24|45.04|46.71|44.51|47.29|45.09|46.69|44.49|0
1642505100000|2022-01-18 11:25:00|46.69|44.49|46.98|44.78|47.18|44.98|46.39|44.19|0
1642505400000|2022-01-18 11:30:00|46.89|44.69|46.83|44.63|47.28|45.08|46.44|44.24|0
1642505700000|2022-01-18 11:35:00|46.88|44.68|47.28|45.08|47.58|45.38|46.83|44.63|0
1642506000000|2022-01-18 11:40:00|47.38|45.18|47.48|45.28|47.58|45.38|47.08|44.88|0
1642506300000|2022-01-18 11:45:00|47.53|45.33|47.58|45.38|47.88|45.68|47.43|45.23|0
1642506600000|2022-01-18 11:50:00|47.63|45.43|47.1|44.9|47.63|45.43|46.98|44.78|0
1642506900000|2022-01-18 11:55:00|47.15|44.95|47.37|45.17|47.52|45.32|47.13|44.93|0
1642507200000|2022-01-18 12:00:00|47.42|45.22|47.85|45.65|48.1|45.9|47.42|45.22|0
1642507500000|2022-01-18 12:05:00|47.82|45.62|48.33|46.13|48.33|46.13|47.62|45.42|0
1642507800000|2022-01-18 12:10:00|48.27|46.07|48.07|45.87|48.27|46.07|47.77|45.57|0
1642508100000|2022-01-18 12:15:00|48.02|45.82|48.17|45.97|48.27|46.07|47.92|45.72|0
1642508400000|2022-01-18 12:20:00|48.22|46.02|48.17|45.97|48.93|46.73|47.82|45.62|0
1642508700000|2022-01-18 12:25:00|48.22|46.02|48.83|46.63|48.83|46.63|48.22|46.02|0
1642509000000|2022-01-18 12:30:00|48.78|46.58|47.97|45.77|48.88|46.68|47.81|45.61|0
1642509300000|2022-01-18 12:35:00|48.02|45.82|48.32|46.12|48.42|46.22|47.81|45.61|0
1642509600000|2022-01-18 12:40:00|48.27|46.07|48.21|46.01|48.32|46.12|47.96|45.76|0
1642509900000|2022-01-18 12:45:00|48.16|45.96|49.13|46.93|49.59|47.39|48.16|45.96|0
1642510200000|2022-01-18 12:50:00|49.08|46.88|49.23|47.03|49.54|47.34|49.03|46.83|0
1642510500000|2022-01-18 12:55:00|49.28|47.08|49.43|47.23|49.67|47.47|49.03|46.83|0
1642510800000|2022-01-18 13:00:00|49.54|47.34|48.97|46.77|49.56|47.36|48.87|46.67|0
1642511100000|2022-01-18 13:05:00|48.87|46.67|48.82|46.62|49.18|46.98|48.82|46.62|0
1642511400000|2022-01-18 13:10:00|48.87|46.67|48.82|46.62|49.02|46.82|48.71|46.51|0
1642511700000|2022-01-18 13:15:00|48.76|46.56|47.65|45.45|48.76|46.56|47.45|45.25|0
1642512000000|2022-01-18 13:20:00|47.6|45.4|47.5|45.3|48.15|45.95|47.4|45.2|0
1642512300000|2022-01-18 13:25:00|47.55|45.35|48.4|46.2|48.43|46.23|47.55|45.35|0
1642512600000|2022-01-18 13:30:00|48.43|46.23|49.01|46.81|49.48|47.28|48.43|46.23|0
1642512900000|2022-01-18 13:35:00|48.96|46.76|48.45|46.25|49.37|47.17|48.4|46.2|0
1642513200000|2022-01-18 13:40:00|48.35|46.15|48|45.8|48.5|46.3|47.54|45.34|0
1642513500000|2022-01-18 13:45:00|48.05|45.85|48.25|46.05|48.7|46.5|47.95|45.75|0
1642513800000|2022-01-18 13:50:00|48.3|46.1|48.75|46.55|48.8|46.6|48.3|46.1|0
1642514100000|2022-01-18 13:55:00|48.7|46.5|49.01|46.81|49.11|46.91|48.55|46.35|0
1642514400000|2022-01-18 14:00:00|48.96|46.76|49.11|46.91|49.21|47.01|48.7|46.5|0
1642514700000|2022-01-18 14:05:00|49.16|46.96|49|46.8|49.16|46.96|48.55|46.35|0
1642515000000|2022-01-18 14:10:00|49.06|46.86|48.59|46.39|49.16|46.96|48.34|46.14|0
1642515300000|2022-01-18 14:15:00|48.7|46.5|47.89|45.69|48.8|46.6|47.68|45.48|0
1642515600000|2022-01-18 14:20:00|47.78|45.58|48.36|46.16|48.39|46.19|47.68|45.48|0
1642515900000|2022-01-18 14:25:00|48.44|46.24|47.33|45.13|48.74|46.54|47.31|45.11|0
1642516200000|2022-01-18 14:30:00|46.74|44.54|45.42|43.22|46.74|44.54|45.27|43.07|0
1642516500000|2022-01-18 14:35:00|45.08|42.88|44.41|42.21|45.61|43.41|43.52|41.32|0
1642516800000|2022-01-18 14:40:00|44.46|42.26|45.52|43.32|48.08|45.88|42.64|40.44|0
1642517100000|2022-01-18 14:45:00|45.42|43.22|43.99|41.79|45.71|43.51|43.33|41.13|0
1642517400000|2022-01-18 14:50:00|43.8|41.6|44.01|41.81|44.18|41.98|42.91|40.71|0
1642517700000|2022-01-18 14:55:00|43.82|41.62|44.36|42.16|44.51|42.31|42.5|40.3|0
1642518000000|2022-01-18 15:00:00|43.66|41.46|43.51|41.31|44.41|42.21|43.05|40.85|0
1642518300000|2022-01-18 15:05:00|43.61|41.41|46.19|43.99|46.24|44.04|43.61|41.41|0
1642518600000|2022-01-18 15:10:00|46.14|43.94|44.98|42.78|47.03|44.83|44.98|42.78|0
1642518900000|2022-01-18 15:15:00|44.88|42.68|44.45|42.25|46.29|44.09|44.45|42.25|0
1642519200000|2022-01-18 15:20:00|44.6|42.4|45.55|43.35|45.55|43.35|44.07|41.87|0
1642519500000|2022-01-18 15:25:00|45.36|43.16|46.04|43.84|46.09|43.89|44.74|42.54|0
1642519800000|2022-01-18 15:30:00|46.09|43.89|44.64|42.44|46.14|43.94|44.4|42.2|0
1642520100000|2022-01-18 15:35:00|44.54|42.34|43.69|41.49|44.85|42.65|43.65|41.45|0
1642520400000|2022-01-18 15:40:00|43.79|41.59|45.07|42.87|45.16|42.96|43.55|41.35|0
1642520700000|2022-01-18 15:45:00|45.02|42.82|44.11|41.91|45.5|43.3|43.83|41.63|0
1642521000000|2022-01-18 15:50:00|44.16|41.96|43.18|40.98|44.25|42.05|43.18|40.98|0
1642521300000|2022-01-18 15:55:00|43.13|40.93|43.22|41.02|43.5|41.3|42.67|40.47|0
1642521600000|2022-01-18 16:00:00|43.15|40.95|43.36|41.16|43.69|41.49|42.66|40.46|0
1642521900000|2022-01-18 16:05:00|43.41|41.21|42.57|40.37|43.73|41.53|41.89|39.69|0
1642522200000|2022-01-18 16:10:00|42.52|40.32|43.22|41.02|43.22|41.02|42.29|40.09|0
1642522500000|2022-01-18 16:15:00|43.17|40.97|43.82|41.62|44.01|41.81|43.12|40.92|0
1642522800000|2022-01-18 16:20:00|43.78|41.58|43.84|41.64|44.36|42.16|42.14|39.94|0
1642523100000|2022-01-18 16:25:00|43.79|41.59|43.47|41.27|43.98|41.78|43.28|41.08|0
1642523400000|2022-01-18 16:30:00|43.42|41.22|42.13|39.93|43.42|41.22|41.86|39.66|0
1642523700000|2022-01-18 16:35:00|42.11|39.91|44.17|41.97|44.21|42.01|41.99|39.79|0
1642524000000|2022-01-18 16:40:00|44.12|41.92|44.17|41.97|44.73|42.53|43.79|41.59|0
1642524300000|2022-01-18 16:45:00|44.31|42.11|44.88|42.68|45.11|42.91|44.21|42.01|0
1642524600000|2022-01-18 16:50:00|44.92|42.72|44.83|42.63|45.84|43.64|44.78|42.58|0
1642524900000|2022-01-18 16:55:00|44.78|42.58|44.68|42.48|45.02|42.82|44.3|42.1|0
1642525200000|2022-01-18 17:00:00|44.63|42.43|42.76|40.56|44.97|42.77|42.72|40.52|0
1642525500000|2022-01-18 17:05:00|42.67|40.47|42.76|40.56|42.85|40.65|42.17|39.97|0
1642525800000|2022-01-18 17:10:00|42.74|40.54|43.22|41.02|43.31|41.11|42.49|40.29|0
1642526100000|2022-01-18 17:15:00|43.27|41.07|43.45|41.25|43.83|41.63|42.58|40.38|0
1642526400000|2022-01-18 17:20:00|43.41|41.21|42.3|40.1|43.59|41.39|42.07|39.87|0
1642526700000|2022-01-18 17:25:00|42.35|40.15|42.3|40.1|42.44|40.24|41.84|39.64|0
1642527000000|2022-01-18 17:30:00|42.25|40.05|42.48|40.28|42.66|40.46|41.35|39.15|0
1642527300000|2022-01-18 17:35:00|42.53|40.33|41.89|39.69|42.62|40.42|41.62|39.42|0
1642527600000|2022-01-18 17:40:00|41.93|39.73|41.8|39.6|42.48|40.28|41.7|39.5|0
1642527900000|2022-01-18 17:45:00|41.75|39.55|40.85|38.65|42.11|39.91|40.77|38.57|0
1642528200000|2022-01-18 17:50:00|40.99|38.79|40.67|38.47|41.48|39.28|40.59|38.39|0
1642528500000|2022-01-18 17:55:00|40.72|38.52|40.41|38.21|41.12|38.92|40.28|38.08|0
1642528800000|2022-01-18 18:00:00|40.36|38.16|40.36|38.16|40.76|38.56|39.88|37.68|0
1642529100000|2022-01-18 18:05:00|40.32|38.12|40.98|38.78|40.98|38.78|39.97|37.77|0
1642529400000|2022-01-18 18:10:00|40.89|38.69|41.52|39.32|41.65|39.45|40.67|38.47|0
1642529700000|2022-01-18 18:15:00|41.47|39.27|41.7|39.5|42.15|39.95|41.16|38.96|0
1642530000000|2022-01-18 18:20:00|41.61|39.41|40.58|38.38|41.7|39.5|40.32|38.12|0
1642530300000|2022-01-18 18:25:00|40.67|38.47|40.89|38.69|40.98|38.78|40.18|37.98|0
1642530600000|2022-01-18 18:30:00|40.84|38.64|41.15|38.95|41.2|39|40.4|38.2|0
1642530900000|2022-01-18 18:35:00|41.11|38.91|41.92|39.72|42.05|39.85|41.02|38.82|0
1642531200000|2022-01-18 18:40:00|41.87|39.67|42.64|40.44|42.69|40.49|41.64|39.44|0
1642531500000|2022-01-18 18:45:00|42.55|40.35|42.03|39.83|42.97|40.77|41.87|39.67|0
1642531800000|2022-01-18 18:50:00|42.05|39.85|41.87|39.67|42.73|40.53|41.69|39.49|0
1642532100000|2022-01-18 18:55:00|41.96|39.76|42.82|40.62|43.15|40.95|41.82|39.62|0
1642532400000|2022-01-18 19:00:00|42.75|40.55|43.1|40.9|43.61|41.41|42.73|40.53|0
1642532700000|2022-01-18 19:05:00|43.15|40.95|43.88|41.68|44.26|42.06|43.1|40.9|0
1642533000000|2022-01-18 19:10:00|43.93|41.73|43.56|41.36|44.35|42.15|43.56|41.36|0
1642533300000|2022-01-18 19:15:00|43.53|41.33|44.4|42.2|44.49|42.29|43.51|41.31|0
1642533600000|2022-01-18 19:20:00|44.44|42.24|43.41|41.21|44.44|42.24|43.32|41.12|0
1642533900000|2022-01-18 19:25:00|43.37|41.17|43.74|41.54|43.92|41.72|42.91|40.71|0
1642534200000|2022-01-18 19:30:00|43.69|41.49|45.06|42.86|45.54|43.34|43.69|41.49|0
1642534500000|2022-01-18 19:35:00|44.91|42.71|45.25|43.05|45.6|43.4|44.91|42.71|0
1642534800000|2022-01-18 19:40:00|45.29|43.09|44.07|41.87|45.29|43.09|44.02|41.82|0
1642535100000|2022-01-18 19:45:00|44.02|41.82|45.07|42.87|45.26|43.06|43.98|41.78|0
1642535400000|2022-01-18 19:50:00|45.11|42.91|45.84|43.64|46.18|43.98|45.06|42.86|0
1642535700000|2022-01-18 19:55:00|45.93|43.73|45.35|43.15|46.08|43.88|45.25|43.05|0
1642536000000|2022-01-18 20:00:00|45.25|43.05|44.21|42.01|45.64|43.44|44.02|41.82|0
1642536300000|2022-01-18 20:05:00|44.25|42.05|44.9|42.7|45.48|43.28|43.51|41.31|0
1642536600000|2022-01-18 20:10:00|44.86|42.66|44.76|42.56|45.38|43.18|44.57|42.37|0
1642536900000|2022-01-18 20:15:00|44.48|42.28|42.71|40.51|44.48|42.28|42.25|40.05|0
1642537200000|2022-01-18 20:20:00|42.8|40.6|43.54|41.34|43.68|41.48|42.53|40.33|0
1642537500000|2022-01-18 20:25:00|43.58|41.38|43.35|41.15|43.68|41.48|42.89|40.69|0
1642537800000|2022-01-18 20:30:00|43.44|41.24|42.84|40.64|43.77|41.57|42.8|40.6|0
1642538100000|2022-01-18 20:35:00|42.93|40.73|42.61|40.41|43.03|40.83|42.2|40|0
1642538400000|2022-01-18 20:40:00|42.57|40.37|41.3|39.1|42.7|40.5|39.92|37.72|0
1642538700000|2022-01-18 20:45:00|41.21|39.01|42.58|40.38|42.58|40.38|41.21|39.01|0
1642539000000|2022-01-18 20:50:00|42.33|40.13|40.67|38.47|43.61|41.41|40.67|38.47|0
1642539300000|2022-01-18 20:55:00|40.76|38.56|42.78|40.58|42.78|40.58|40.67|38.47|0
1642539600000|2022-01-18 21:00:00|42.87|40.67|42.46|40.26|42.87|40.67|41.96|39.76|0
1642539900000|2022-01-18 21:05:00|42.32|40.12|42.32|40.12|42.53|40.33|42.1|39.9|0
1642540200000|2022-01-18 21:10:00|42.37|40.17|42.78|40.58|42.87|40.67|42.28|40.08|0
1642540500000|2022-01-18 21:15:00|43.12|40.32|43.19|40.39|43.4|40.6|43.01|40.21|0
1642540800000|2022-01-18 21:20:00|43.21|40.41|43.67|40.87|43.72|40.92|43.21|40.41|0
1642541100000|2022-01-18 21:25:00|43.63|40.83|43.3|40.5|43.76|40.96|43.3|40.5|0
1642541400000|2022-01-18 21:30:00|43.39|40.59|43.3|40.5|43.39|40.59|43.21|40.41|0
1642541700000|2022-01-18 21:35:00|43.32|40.52|43.35|40.55|43.39|40.59|43.21|40.41|0
1642542000000|2022-01-18 21:40:00|43.32|40.52|43.76|40.96|43.78|40.98|43.3|40.5|0
1642542300000|2022-01-18 21:45:00|43.85|41.05|43.99|41.19|44.08|41.28|43.85|41.05|0
1642542600000|2022-01-18 21:50:00|43.9|41.1|43.9|41.1|44.01|41.21|43.71|40.91|0
1642542900000|2022-01-18 21:55:00|43.94|41.14|43.94|41.14|44.03|41.23|43.82|41.02|0
1642543200000|2022-01-18 22:00:00|43.91|41.11|43.94|41.14|43.96|41.16|43.87|41.07|0
1642543500000|2022-01-18 22:05:00|43.93|41.13|43.9|41.1|43.94|41.14|43.9|41.1|0
1642543800000|2022-01-18 22:10:00|43.92|41.12|43.9|41.1|43.93|41.13|43.9|41.1|0
1642544100000|2022-01-18 22:15:00|43.92|41.12|43.89|41.09|43.94|41.14|43.89|41.09|0
1642544400000|2022-01-18 22:20:00|43.88|41.08|43.95|41.15|43.96|41.16|43.88|41.08|0
1642544700000|2022-01-18 22:25:00|43.94|41.14|43.95|41.15|43.96|41.16|43.94|41.14|0
1642545300000|2022-01-18 22:35:00|43.94|41.14|43.94|41.14|43.94|41.14|43.94|41.14|0
1642545600000|2022-01-18 22:40:00|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1642545900000|2022-01-18 22:45:00|43.92|41.12|43.92|41.12|43.93|41.13|43.92|41.12|0
1642546200000|2022-01-18 22:50:00|43.91|41.11|43.9|41.1|43.91|41.11|43.9|41.1|0
1642546500000|2022-01-18 22:55:00|43.91|41.11|43.91|41.11|43.92|41.12|43.9|41.1|0
1642546800000|2022-01-18 23:00:00|44.37|41.57|44.2|41.4|44.46|41.66|43.85|41.05|0
1642547100000|2022-01-18 23:05:00|44.27|41.47|44.11|41.31|44.27|41.47|43.97|41.17|0
1642547400000|2022-01-18 23:10:00|44.15|41.35|44.43|41.63|44.57|41.77|44.06|41.26|0
1642547700000|2022-01-18 23:15:00|44.39|41.59|43.59|40.79|44.39|41.59|43.59|40.79|0
1642548000000|2022-01-18 23:20:00|43.69|40.89|43.78|40.98|44.06|41.26|43.46|40.66|0
1642548300000|2022-01-18 23:25:00|43.82|41.02|43.64|40.84|44.01|41.21|43.64|40.84|0
1642548600000|2022-01-18 23:30:00|43.68|40.88|43.2|40.4|43.78|40.98|42.95|40.15|0
1642548900000|2022-01-18 23:35:00|43.22|40.42|42.99|40.19|43.22|40.42|42.86|40.06|0
1642549200000|2022-01-18 23:40:00|42.95|40.15|42.9|40.1|43.22|40.42|42.85|40.05|0
1642549500000|2022-01-18 23:45:00|42.88|40.08|42.9|40.1|43.13|40.33|42.88|40.08|0
1642549800000|2022-01-18 23:50:00|42.94|40.14|42.71|39.91|42.94|40.14|42.4|39.6|0
1642550100000|2022-01-18 23:55:00|42.67|39.87|42.31|39.51|42.71|39.91|42.26|39.46|0
1642550400000|2022-01-19 00:00:00|42.35|39.55|42.94|40.14|43.03|40.23|42.31|39.51|0
1642550700000|2022-01-19 00:05:00|42.92|40.12|42.76|39.96|43.12|40.32|42.53|39.73|0
1642551000000|2022-01-19 00:10:00|42.67|39.87|42.12|39.32|42.71|39.91|41.99|39.19|0
1642551300000|2022-01-19 00:15:00|42.05|39.25|42.35|39.55|42.53|39.73|42.03|39.23|0
1642551600000|2022-01-19 00:20:00|42.41|39.61|42.43|39.63|42.66|39.86|42.34|39.54|0
1642551900000|2022-01-19 00:25:00|42.39|39.59|42.23|39.43|42.57|39.77|42.21|39.41|0
1642552200000|2022-01-19 00:30:00|42.16|39.36|42.34|39.54|42.75|39.95|42.16|39.36|0
1642552500000|2022-01-19 00:35:00|42.39|39.59|42.09|39.29|42.39|39.59|41.89|39.09|0
1642552800000|2022-01-19 00:40:00|42.21|39.41|41.89|39.09|42.21|39.41|41.84|39.04|0
1642553100000|2022-01-19 00:45:00|41.91|39.11|41.4|38.6|42|39.2|41.4|38.6|0
1642553400000|2022-01-19 00:50:00|41.44|38.64|41.49|38.69|41.66|38.86|41.18|38.38|0
1642553700000|2022-01-19 00:55:00|41.44|38.64|41.8|39|41.89|39.09|41.44|38.64|0
1642554000000|2022-01-19 01:00:00|41.98|39.18|42.15|39.35|42.24|39.44|41.75|38.95|0
1642554300000|2022-01-19 01:05:00|42.18|39.38|42.74|39.94|42.92|40.12|41.93|39.13|0
1642554600000|2022-01-19 01:10:00|42.83|40.03|43.17|40.37|43.38|40.58|42.74|39.94|0
1642554900000|2022-01-19 01:15:00|43.15|40.35|43.06|40.26|43.59|40.79|43.06|40.26|0
1642555200000|2022-01-19 01:20:00|43.03|40.23|43.15|40.35|43.22|40.42|42.83|40.03|0
1642555500000|2022-01-19 01:25:00|43.19|40.39|43.42|40.62|43.88|41.08|43.19|40.39|0
1642555800000|2022-01-19 01:30:00|43.49|40.69|43.4|40.6|44.02|41.22|43.4|40.6|0
1642556100000|2022-01-19 01:35:00|43.47|40.67|43.33|40.53|43.65|40.85|43.24|40.44|0
1642556400000|2022-01-19 01:40:00|43.35|40.55|42.91|40.11|43.65|40.85|42.91|40.11|0
1642556700000|2022-01-19 01:45:00|42.96|40.16|42.23|39.43|43.51|40.71|42.01|39.21|0
1642557000000|2022-01-19 01:50:00|42.19|39.39|41.92|39.12|42.5|39.7|41.92|39.12|0
1642557300000|2022-01-19 01:55:00|41.96|39.16|41.91|39.11|42.05|39.25|41.74|38.94|0
1642557600000|2022-01-19 02:00:00|41.94|39.14|42.23|39.43|42.3|39.5|41.73|38.93|0
1642557900000|2022-01-19 02:05:00|42.27|39.47|42.45|39.65|42.77|39.97|42.27|39.47|0
1642558200000|2022-01-19 02:10:00|42.41|39.61|43.04|40.24|43.04|40.24|42.41|39.61|0
1642558500000|2022-01-19 02:15:00|43.09|40.29|43.18|40.38|43.41|40.61|43|40.2|0
1642558800000|2022-01-19 02:20:00|43.13|40.33|42.95|40.15|43.18|40.38|42.81|40.01|0
1642559100000|2022-01-19 02:25:00|42.97|40.17|43.13|40.33|43.31|40.51|42.95|40.15|0
1642559400000|2022-01-19 02:30:00|43.08|40.28|42.67|39.87|43.22|40.42|42.65|39.85|0
1642559700000|2022-01-19 02:35:00|42.65|39.85|42.17|39.37|42.78|39.98|41.99|39.19|0
1642560000000|2022-01-19 02:40:00|42.22|39.42|41.5|38.7|42.35|39.55|41.37|38.57|0
1642560300000|2022-01-19 02:45:00|41.46|38.66|40.66|37.86|41.55|38.75|40.49|37.69|0
1642560600000|2022-01-19 02:50:00|40.62|37.82|40.31|37.51|41.06|38.26|39.79|36.99|0
1642560900000|2022-01-19 02:55:00|40.36|37.56|40.7|37.9|40.92|38.12|40.33|37.53|0
1642561200000|2022-01-19 03:00:00|40.75|37.95|40.48|37.68|40.83|38.03|40.33|37.53|0
1642561500000|2022-01-19 03:05:00|40.53|37.73|39.96|37.16|40.7|37.9|39.88|37.08|0
1642561800000|2022-01-19 03:10:00|39.98|37.18|40|37.2|40.39|37.59|39.88|37.08|0
1642562100000|2022-01-19 03:15:00|39.98|37.18|40.39|37.59|40.72|37.92|39.87|37.07|0
1642562400000|2022-01-19 03:20:00|40.35|37.55|39.57|36.77|40.39|37.59|39.49|36.69|0
1642562700000|2022-01-19 03:25:00|39.53|36.73|39.66|36.86|39.66|36.86|39.36|36.56|0
1642563000000|2022-01-19 03:30:00|39.61|36.81|39.14|36.34|40.04|37.24|39.14|36.34|0
1642563300000|2022-01-19 03:35:00|39.16|36.36|39.4|36.6|39.52|36.72|39.12|36.32|0
1642563600000|2022-01-19 03:40:00|39.44|36.64|39.39|36.59|39.48|36.68|38.84|36.04|0
1642563900000|2022-01-19 03:45:00|39.35|36.55|39.1|36.3|39.39|36.59|39.01|36.21|0
1642564200000|2022-01-19 03:50:00|39.07|36.27|39.31|36.51|39.35|36.55|38.97|36.17|0
1642564500000|2022-01-19 03:55:00|39.35|36.55|39.31|36.51|39.43|36.63|39.14|36.34|0
1642564800000|2022-01-19 04:00:00|39.28|36.48|39.67|36.87|39.78|36.98|39.26|36.46|0
1642565100000|2022-01-19 04:05:00|39.69|36.89|39.43|36.63|39.73|36.93|39.43|36.63|0
1642565400000|2022-01-19 04:10:00|39.52|36.72|39.24|36.44|39.56|36.76|39.13|36.33|0
1642565700000|2022-01-19 04:15:00|39.22|36.42|38.83|36.03|39.26|36.46|38.83|36.03|0
1642566000000|2022-01-19 04:20:00|38.88|36.08|38.96|36.16|39.09|36.29|38.88|36.08|0
1642566300000|2022-01-19 04:25:00|39|36.2|39.43|36.63|39.47|36.67|39|36.2|0
1642566600000|2022-01-19 04:30:00|39.38|36.58|39.53|36.73|39.73|36.93|39.38|36.58|0
1642566900000|2022-01-19 04:35:00|39.51|36.71|39.38|36.58|39.55|36.75|39.34|36.54|0
1642567200000|2022-01-19 04:40:00|39.42|36.62|39.17|36.37|39.42|36.62|39.08|36.28|0
1642567500000|2022-01-19 04:45:00|39.12|36.32|39|36.2|39.38|36.58|38.95|36.15|0
1642567800000|2022-01-19 04:50:00|38.95|36.15|38.55|35.75|38.97|36.17|38.45|35.65|0
1642568100000|2022-01-19 04:55:00|38.57|35.77|37.82|35.02|38.7|35.9|37.66|34.86|0
1642568400000|2022-01-19 05:00:00|37.74|34.94|37.78|34.98|37.9|35.1|37.57|34.77|0
1642568700000|2022-01-19 05:05:00|37.76|34.96|37.86|35.06|38.07|35.27|37.65|34.85|0
1642569000000|2022-01-19 05:10:00|37.84|35.04|38.03|35.23|38.07|35.27|37.45|34.65|0
1642569300000|2022-01-19 05:15:00|38.05|35.25|37.78|34.98|38.07|35.27|37.73|34.93|0
1642569600000|2022-01-19 05:20:00|37.73|34.93|37.45|34.65|37.73|34.93|37.28|34.48|0
1642569900000|2022-01-19 05:25:00|37.4|34.6|37.28|34.48|37.61|34.81|37.2|34.4|0
1642570200000|2022-01-19 05:30:00|37.32|34.52|37.3|34.5|37.69|34.89|37.28|34.48|0
1642570500000|2022-01-19 05:35:00|37.28|34.48|37.61|34.81|37.85|35.05|37.24|34.44|0
1642570800000|2022-01-19 05:40:00|37.56|34.76|37.24|34.44|37.61|34.81|37.21|34.41|0
1642571100000|2022-01-19 05:45:00|37.21|34.41|37.19|34.39|37.36|34.56|37.19|34.39|0
1642571400000|2022-01-19 05:50:00|37.23|34.43|37.6|34.8|37.81|35.01|37.19|34.39|0
1642571700000|2022-01-19 05:55:00|37.64|34.84|37.85|35.05|37.93|35.13|37.36|34.56|0
1642572000000|2022-01-19 06:00:00|37.89|35.09|38.18|35.38|38.26|35.46|37.4|34.6|0
1642572300000|2022-01-19 06:05:00|38.14|35.34|37.56|34.76|38.66|35.86|37.52|34.72|0
1642572600000|2022-01-19 06:10:00|37.54|34.74|37.64|34.84|37.95|35.15|37.54|34.74|0
1642572900000|2022-01-19 06:15:00|37.62|34.82|37.78|34.98|37.78|34.98|37.45|34.65|0
1642573200000|2022-01-19 06:20:00|37.74|34.94|38.01|35.21|38.16|35.36|37.72|34.92|0
1642573500000|2022-01-19 06:25:00|38.03|35.23|37.7|34.9|38.16|35.36|37.57|34.77|0
1642573800000|2022-01-19 06:30:00|37.66|34.86|37|34.2|37.66|34.86|36.96|34.16|0
1642574100000|2022-01-19 06:35:00|37.02|34.22|37.53|34.73|37.53|34.73|36.92|34.12|0
1642574400000|2022-01-19 06:40:00|37.55|34.75|37.65|34.85|37.99|35.19|37.32|34.52|0
1642574700000|2022-01-19 06:45:00|37.67|34.87|37.03|34.23|37.9|35.1|37.01|34.21|0
1642575000000|2022-01-19 06:50:00|37.01|34.21|36.81|34.01|37.06|34.26|36.81|34.01|0
1642575300000|2022-01-19 06:55:00|36.85|34.05|36.44|33.64|36.97|34.17|36.44|33.64|0
1642575600000|2022-01-19 07:00:00|36.4|33.6|36.38|33.58|36.66|33.86|35.76|32.96|0
1642575900000|2022-01-19 07:05:00|36.44|33.64|36.12|33.32|36.68|33.88|35.8|33|0
1642576200000|2022-01-19 07:10:00|36.14|33.34|35.92|33.12|36.14|33.34|35.78|32.98|0
1642576500000|2022-01-19 07:15:00|35.93|33.13|36.21|33.41|36.42|33.62|35.83|33.03|0
1642576800000|2022-01-19 07:20:00|36.19|33.39|35.83|33.03|36.19|33.39|35.75|32.95|0
1642577100000|2022-01-19 07:25:00|35.79|32.99|35.75|32.95|35.97|33.17|35.75|32.95|0
1642577400000|2022-01-19 07:30:00|35.77|32.97|36.15|33.35|36.31|33.51|35.75|32.95|0
1642577700000|2022-01-19 07:35:00|36.11|33.31|36.13|33.33|36.27|33.47|35.87|33.07|0
1642578000000|2022-01-19 07:40:00|36.07|33.27|35.87|33.07|36.39|33.59|35.75|32.95|0
1642578300000|2022-01-19 07:45:00|35.91|33.11|34.65|31.85|36.35|33.55|34.34|31.54|0
1642578600000|2022-01-19 07:50:00|34.67|31.87|37.25|34.45|38.66|35.86|34.57|31.77|0
1642578900000|2022-01-19 07:55:00|37.27|34.47|37.03|34.23|37.27|34.47|36.34|33.54|0
1642579200000|2022-01-19 08:00:00|37.15|34.35|36.82|34.02|37.66|34.86|36.18|33.38|0
1642579500000|2022-01-19 08:05:00|36.48|34.28|37.94|35.74|37.96|35.76|36.48|34.28|0
1642579800000|2022-01-19 08:10:00|37.92|35.72|38.3|36.1|38.72|36.52|37.9|35.7|0
1642580100000|2022-01-19 08:15:00|38.43|36.23|38.76|36.56|38.76|36.56|38.13|35.93|0
1642580400000|2022-01-19 08:20:00|38.85|36.65|38.68|36.48|38.93|36.73|37.94|35.74|0
1642580700000|2022-01-19 08:25:00|38.8|36.6|38.23|36.03|38.93|36.73|38.09|35.89|0
1642581000000|2022-01-19 08:30:00|38.25|36.05|39.14|36.94|39.36|37.16|38.17|35.97|0
1642581300000|2022-01-19 08:35:00|39.1|36.9|40.01|37.81|40.05|37.85|38.89|36.69|0
1642581600000|2022-01-19 08:40:00|39.96|37.76|39.92|37.72|40.22|38.02|39.66|37.46|0
1642581900000|2022-01-19 08:45:00|39.96|37.76|40.22|38.02|40.44|38.24|39.79|37.59|0
1642582200000|2022-01-19 08:50:00|40.18|37.98|41.15|38.95|41.19|38.99|40.05|37.85|0
1642582500000|2022-01-19 08:55:00|41.13|38.93|41.19|38.99|41.33|39.13|40.92|38.72|0
1642582800000|2022-01-19 09:00:00|41.1|38.9|41.23|39.03|41.41|39.21|40.64|38.44|0
1642583100000|2022-01-19 09:05:00|41.3|39.1|41.06|38.86|41.55|39.35|40.97|38.77|0
1642583400000|2022-01-19 09:10:00|41.32|39.12|40.7|38.5|41.32|39.12|40.7|38.5|0
1642583700000|2022-01-19 09:15:00|40.66|38.46|41.5|39.3|41.54|39.34|40.66|38.46|0
1642584000000|2022-01-19 09:20:00|41.45|39.25|40.41|38.21|42.83|40.63|40.36|38.16|0
1642584300000|2022-01-19 09:25:00|40.36|38.16|39.09|36.89|40.41|38.21|39.09|36.89|0
1642584600000|2022-01-19 09:30:00|39.13|36.93|39.76|37.56|39.78|37.58|38.79|36.59|0
1642584900000|2022-01-19 09:35:00|39.78|37.58|40.13|37.93|40.13|37.93|39.57|37.37|0
1642585200000|2022-01-19 09:40:00|40.09|37.89|41.15|38.95|41.33|39.13|40.05|37.85|0
1642585500000|2022-01-19 09:45:00|41.11|38.91|41.2|39|41.56|39.36|41.02|38.82|0
1642585800000|2022-01-19 09:50:00|41.22|39.02|43.27|41.07|43.37|41.17|41.2|39|0
1642586100000|2022-01-19 09:55:00|43.32|41.12|42.45|40.25|43.32|41.12|40.87|38.67|0
1642586400000|2022-01-19 10:00:00|42.41|40.21|41.86|39.66|42.45|40.25|41.81|39.61|0
1642586700000|2022-01-19 10:05:00|41.81|39.61|42.04|39.84|42.36|40.16|41.81|39.61|0
1642587000000|2022-01-19 10:10:00|42.13|39.93|41.76|39.56|42.18|39.98|41.67|39.47|0
1642587300000|2022-01-19 10:15:00|41.79|39.59|42.22|40.02|42.22|40.02|41.63|39.43|0
1642587600000|2022-01-19 10:20:00|42.17|39.97|42.19|39.99|42.49|40.29|41.99|39.79|0
1642587900000|2022-01-19 10:25:00|42.17|39.97|41.99|39.79|42.26|40.06|41.72|39.52|0
1642588200000|2022-01-19 10:30:00|42.03|39.83|42.35|40.15|42.4|40.2|41.9|39.7|0
1642588500000|2022-01-19 10:35:00|42.33|40.13|42.08|39.88|42.51|40.31|41.96|39.76|0
1642588800000|2022-01-19 10:40:00|42.14|39.94|41.85|39.65|42.37|40.17|41.82|39.62|0
1642589100000|2022-01-19 10:45:00|41.82|39.62|42.12|39.92|42.49|40.29|41.71|39.51|0
1642589400000|2022-01-19 10:50:00|42.16|39.96|41.78|39.58|42.3|40.1|41.66|39.46|0
1642589700000|2022-01-19 10:55:00|41.71|39.51|42.85|40.65|42.85|40.65|41.62|39.42|0
1642590000000|2022-01-19 11:00:00|42.76|40.56|43.22|41.02|43.5|41.3|42.67|40.47|0
1642590300000|2022-01-19 11:05:00|43.18|40.98|43.01|40.81|43.41|41.21|42.85|40.65|0
1642590600000|2022-01-19 11:10:00|43.03|40.83|42.76|40.56|43.17|40.97|42.66|40.46|0
1642590900000|2022-01-19 11:15:00|42.8|40.6|42.34|40.14|42.94|40.74|42.25|40.05|0
1642591200000|2022-01-19 11:20:00|42.25|40.05|41.93|39.73|42.43|40.23|41.66|39.46|0
1642591500000|2022-01-19 11:25:00|41.9|39.7|41.52|39.32|41.97|39.77|41.52|39.32|0
1642591800000|2022-01-19 11:30:00|41.38|39.18|41.58|39.38|41.7|39.5|41.2|39|0
1642592100000|2022-01-19 11:35:00|41.61|39.41|42.15|39.95|42.24|40.04|41.61|39.41|0
1642592400000|2022-01-19 11:40:00|42.06|39.86|42.06|39.86|42.38|40.18|42.06|39.86|0
1642592700000|2022-01-19 11:45:00|42.01|39.81|42.61|40.41|42.61|40.41|41.97|39.77|0
1642593000000|2022-01-19 11:50:00|42.65|40.45|43.02|40.82|43.12|40.92|42.61|40.41|0
1642593300000|2022-01-19 11:55:00|42.98|40.78|43.07|40.87|43.16|40.96|42.7|40.5|0
1642593600000|2022-01-19 12:00:00|43.02|40.82|43.35|41.15|43.39|41.19|43.02|40.82|0
1642593900000|2022-01-19 12:05:00|43.39|41.19|43.16|40.96|43.44|41.24|43.07|40.87|0
1642594200000|2022-01-19 12:10:00|43.11|40.91|43.16|40.96|43.44|41.24|42.97|40.77|0
1642594500000|2022-01-19 12:15:00|43.25|41.05|42.65|40.45|43.39|41.19|42.46|40.26|0
1642594800000|2022-01-19 12:20:00|42.69|40.49|42.64|40.44|42.88|40.68|42.37|40.17|0
1642595100000|2022-01-19 12:25:00|42.62|40.42|42.48|40.28|42.78|40.58|42.46|40.26|0
1642595400000|2022-01-19 12:30:00|42.46|40.26|43.2|41|43.24|41.04|42.46|40.26|0
1642595700000|2022-01-19 12:35:00|43.24|41.04|42.16|39.96|43.38|41.18|42.16|39.96|0
1642596000000|2022-01-19 12:40:00|42.18|39.98|42.23|40.03|42.36|40.16|42.04|39.84|0
1642596300000|2022-01-19 12:45:00|42.18|39.98|42.82|40.62|42.82|40.62|42.18|39.98|0
1642596600000|2022-01-19 12:50:00|42.78|40.58|43.15|40.95|43.29|41.09|42.78|40.58|0
1642596900000|2022-01-19 12:55:00|43.19|40.99|43.14|40.94|43.29|41.09|43.1|40.9|0
1642597200000|2022-01-19 13:00:00|43.1|40.9|43.52|41.32|43.56|41.36|43.05|40.85|0
1642597500000|2022-01-19 13:05:00|43.47|41.27|42.78|40.58|43.52|41.32|41.95|39.75|0
1642597800000|2022-01-19 13:10:00|42.83|40.63|42.78|40.58|43.02|40.82|42.5|40.3|0
1642598100000|2022-01-19 13:15:00|42.83|40.63|42.78|40.58|43.2|41|42.5|40.3|0
1642598400000|2022-01-19 13:20:00|42.73|40.53|43.11|40.91|43.39|41.19|42.59|40.39|0
1642598700000|2022-01-19 13:25:00|43.15|40.95|43.99|41.79|44.69|42.49|43.06|40.86|0
1642599000000|2022-01-19 13:30:00|44.04|41.84|42.95|40.75|44.04|41.84|42.86|40.66|0
1642599300000|2022-01-19 13:35:00|42.91|40.71|43.26|41.06|43.42|41.22|42.91|40.71|0
1642599600000|2022-01-19 13:40:00|43.28|41.08|42.72|40.52|43.37|41.17|42.72|40.52|0
1642599900000|2022-01-19 13:45:00|42.77|40.57|42.9|40.7|42.95|40.75|42.58|40.38|0
1642600200000|2022-01-19 13:50:00|42.86|40.66|42.95|40.75|43.46|41.26|42.86|40.66|0
1642600500000|2022-01-19 13:55:00|42.9|40.7|43.79|41.59|43.94|41.74|42.9|40.7|0
1642600800000|2022-01-19 14:00:00|43.84|41.64|42.99|40.79|43.89|41.69|42.99|40.79|0
1642601100000|2022-01-19 14:05:00|43.04|40.84|43.08|40.88|43.37|41.17|42.99|40.79|0
1642601400000|2022-01-19 14:10:00|43.04|40.84|42.8|40.6|43.22|41.02|42.8|40.6|0
1642601700000|2022-01-19 14:15:00|42.85|40.65|42.99|40.79|43.08|40.88|42.71|40.51|0
1642602000000|2022-01-19 14:20:00|42.94|40.74|42.66|40.46|43.32|41.12|42.52|40.32|0
1642602300000|2022-01-19 14:25:00|42.52|40.32|42.8|40.6|43.03|40.83|42.52|40.32|0
1642602600000|2022-01-19 14:30:00|42.75|40.55|43.07|40.87|44.92|42.72|42.34|40.14|0
1642602900000|2022-01-19 14:35:00|43.02|40.82|45.79|43.59|46.4|44.2|42.98|40.78|0
1642603200000|2022-01-19 14:40:00|45.98|43.78|44.96|42.76|45.98|43.78|43.49|41.29|0
1642603500000|2022-01-19 14:45:00|44.86|42.66|44.72|42.52|46.27|44.07|44.34|42.14|0
1642603800000|2022-01-19 14:50:00|44.77|42.57|45.54|43.34|46.22|44.02|44|41.8|0
1642604100000|2022-01-19 14:55:00|45.73|43.53|45.88|43.68|46.29|44.09|45.34|43.14|0
1642604400000|2022-01-19 15:00:00|46.19|43.99|45.05|42.85|46.32|44.12|44.24|42.04|0
1642604700000|2022-01-19 15:05:00|44.95|42.75|43.43|41.23|44.95|42.75|43.06|40.86|0
1642605000000|2022-01-19 15:10:00|43.34|41.14|44.05|41.85|44.38|42.18|43.06|40.86|0
1642605300000|2022-01-19 15:15:00|44.07|41.87|42.69|40.49|44.28|42.08|42.23|40.03|0
1642605600000|2022-01-19 15:20:00|42.78|40.58|41.54|39.34|43.06|40.86|41.54|39.34|0
1642605900000|2022-01-19 15:25:00|41.68|39.48|42.44|40.24|43.48|41.28|39.38|37.18|0
1642606200000|2022-01-19 15:30:00|42.48|40.28|41.83|39.63|43.08|40.88|40.26|38.06|0
1642606500000|2022-01-19 15:35:00|41.69|39.49|39.65|37.45|41.83|39.63|39.52|37.32|0
1642606800000|2022-01-19 15:40:00|39.69|37.49|39.69|37.49|39.86|37.66|39.3|37.1|0
1642607100000|2022-01-19 15:45:00|39.64|37.44|39.08|36.88|39.99|37.79|38.91|36.71|0
1642607400000|2022-01-19 15:50:00|39.04|36.84|39.95|37.75|40.52|38.32|39.04|36.84|0
1642607700000|2022-01-19 15:55:00|39.77|37.57|40.21|38.01|40.66|38.46|39.42|37.22|0
1642608000000|2022-01-19 16:00:00|40.26|38.06|39.9|37.7|40.74|38.54|39.73|37.53|0
1642608300000|2022-01-19 16:05:00|39.95|37.75|39.73|37.53|40.08|37.88|39.38|37.18|0
1642608600000|2022-01-19 16:10:00|39.77|37.57|38.32|36.12|39.77|37.57|38.32|36.12|0
1642608900000|2022-01-19 16:15:00|38.39|36.19|38.47|36.27|39.16|36.96|37.79|35.59|0
1642609200000|2022-01-19 16:20:00|38.43|36.23|37.75|35.55|38.77|36.57|37.63|35.43|0
1642609500000|2022-01-19 16:25:00|37.83|35.63|38.94|36.74|39.37|37.17|37.58|35.38|0
1642609800000|2022-01-19 16:30:00|39.24|37.04|38.3|36.1|40.03|37.83|38.09|35.89|0
1642610100000|2022-01-19 16:35:00|38.34|36.14|40.39|38.19|40.45|38.25|37.87|35.67|0
1642610400000|2022-01-19 16:40:00|40.26|38.06|40.12|37.92|40.65|38.45|39.56|37.36|0
1642610700000|2022-01-19 16:45:00|40.08|37.88|41.23|39.03|41.45|39.25|39.91|37.71|0
1642611000000|2022-01-19 16:50:00|41.14|38.94|40.1|37.9|42.4|40.2|40.1|37.9|0
1642611300000|2022-01-19 16:55:00|40.15|37.95|40.24|38.04|40.46|38.26|39.84|37.64|0
1642611600000|2022-01-19 17:00:00|40.28|38.08|40.68|38.48|40.95|38.75|40.19|37.99|0
1642611900000|2022-01-19 17:05:00|40.72|38.52|41.54|39.34|41.63|39.43|40.63|38.43|0
1642612200000|2022-01-19 17:10:00|41.58|39.38|41.5|39.3|44.08|41.88|39.25|37.05|0
1642612500000|2022-01-19 17:15:00|41.55|39.35|40.91|38.71|41.59|39.39|40.73|38.53|0
1642612800000|2022-01-19 17:20:00|41|38.8|41.64|39.44|41.82|39.62|40.82|38.62|0
1642613100000|2022-01-19 17:25:00|41.54|39.34|41.96|39.76|42.05|39.85|41.36|39.16|0
1642613400000|2022-01-19 17:30:00|41.91|39.71|41.4|39.2|42.23|40.03|41.31|39.11|0
1642613700000|2022-01-19 17:35:00|41.31|39.11|40.68|38.48|41.63|39.43|40.68|38.48|0
1642614000000|2022-01-19 17:40:00|40.77|38.57|40.5|38.3|40.9|38.7|40.1|37.9|0
1642614300000|2022-01-19 17:45:00|40.54|38.34|41.31|39.11|41.81|39.61|40.23|38.03|0
1642614600000|2022-01-19 17:50:00|41.26|39.06|40.45|38.25|41.63|39.43|40.45|38.25|0
1642614900000|2022-01-19 17:55:00|40.5|38.3|41.86|39.66|42.04|39.84|40.5|38.3|0
1642615200000|2022-01-19 18:00:00|42.04|39.84|41.76|39.56|42.04|39.84|40.49|38.29|0
1642615500000|2022-01-19 18:05:00|41.67|39.47|39.75|37.55|41.74|39.54|39.55|37.35|0
1642615800000|2022-01-19 18:10:00|39.77|37.57|40.17|37.97|40.26|38.06|39.68|37.48|0
1642616100000|2022-01-19 18:15:00|40.22|38.02|39.86|37.66|40.4|38.2|39.63|37.43|0
1642616400000|2022-01-19 18:20:00|39.77|37.57|39.19|36.99|39.81|37.61|39.06|36.86|0
1642616700000|2022-01-19 18:25:00|39.32|37.12|38.27|36.07|39.54|37.34|38.23|36.03|0
1642617000000|2022-01-19 18:30:00|38.4|36.2|38.44|36.24|38.92|36.72|37.93|35.73|0
1642617300000|2022-01-19 18:35:00|38.36|36.16|37.67|35.47|38.36|36.16|37.54|35.34|0
1642617600000|2022-01-19 18:40:00|37.63|35.43|37.75|35.55|37.88|35.68|37.28|35.08|0
1642617900000|2022-01-19 18:45:00|37.8|35.6|37.45|35.25|37.97|35.77|37.37|35.17|0
1642618200000|2022-01-19 18:50:00|37.41|35.21|37.62|35.42|37.75|35.55|36.9|34.7|0
1642618500000|2022-01-19 18:55:00|37.58|35.38|37.45|35.25|38.14|35.94|37.28|35.08|0
1642618800000|2022-01-19 19:00:00|37.41|35.21|37.07|34.87|37.75|35.55|36.9|34.7|0
1642619100000|2022-01-19 19:05:00|37.11|34.91|35.66|33.46|37.15|34.95|35.37|33.17|0
1642619400000|2022-01-19 19:10:00|35.61|33.41|35.17|32.97|35.94|33.74|35|32.8|0
1642619700000|2022-01-19 19:15:00|35.21|33.01|35.95|33.75|37.53|35.33|32.89|30.69|0
1642620000000|2022-01-19 19:20:00|35.91|33.71|35.38|33.18|35.91|33.71|35.02|32.82|0
1642620300000|2022-01-19 19:25:00|35.3|33.1|34.74|32.54|35.5|33.3|34.74|32.54|0
1642620600000|2022-01-19 19:30:00|34.82|32.62|35.1|32.9|35.22|33.02|34.5|32.3|0
1642620900000|2022-01-19 19:35:00|35.14|32.94|35.1|32.9|35.71|33.51|35.02|32.82|0
1642621200000|2022-01-19 19:40:00|35.14|32.94|36.51|34.31|36.57|34.37|35.06|32.86|0
1642621500000|2022-01-19 19:45:00|36.49|34.29|35.5|33.3|36.61|34.41|35.3|33.1|0
1642621800000|2022-01-19 19:50:00|35.54|33.34|36.19|33.99|36.28|34.08|35.46|33.26|0
1642622100000|2022-01-19 19:55:00|36.28|34.08|36.36|34.16|37.07|34.87|35.99|33.79|0
1642622400000|2022-01-19 20:00:00|36.23|34.03|35.62|33.42|36.48|34.28|35.37|33.17|0
1642622700000|2022-01-19 20:05:00|35.66|33.46|35.98|33.78|36.6|34.4|35.62|33.42|0
1642623000000|2022-01-19 20:10:00|35.86|33.66|37.19|34.99|37.44|35.24|35.86|33.66|0
1642623300000|2022-01-19 20:15:00|37.27|35.07|36.37|34.17|37.44|35.24|35.98|33.78|0
1642623600000|2022-01-19 20:20:00|36.39|34.19|36.02|33.82|36.68|34.48|35.9|33.7|0
1642623900000|2022-01-19 20:25:00|36.06|33.86|34.92|32.72|36.39|34.19|34.76|32.56|0
1642624200000|2022-01-19 20:30:00|34.84|32.64|33.89|31.69|35.04|32.84|33.82|31.62|0
1642624500000|2022-01-19 20:35:00|33.97|31.77|33.5|31.3|34.25|32.05|33.43|31.23|0
1642624800000|2022-01-19 20:40:00|33.46|31.26|33.93|31.73|34.36|32.16|33.31|31.11|0
1642625100000|2022-01-19 20:45:00|34.13|31.93|33.62|31.42|34.28|32.08|33.62|31.42|0
1642625400000|2022-01-19 20:50:00|33.23|31.03|32.53|30.33|34.6|32.4|31.12|28.92|0
1642625700000|2022-01-19 20:55:00|32.49|30.29|31.27|29.07|33.05|30.85|30.79|28.59|0
1642626000000|2022-01-19 21:00:00|31.3|29.1|31.26|29.06|32|29.8|30.79|28.59|0
1642626300000|2022-01-19 21:05:00|31.34|29.14|31.3|29.1|31.78|29.58|31.3|29.1|0
1642626600000|2022-01-19 21:10:00|31.37|29.17|31.34|29.14|31.74|29.54|31.3|29.1|0
1642626900000|2022-01-19 21:15:00|31.71|28.91|31.56|28.76|31.93|29.13|31.52|28.72|0
1642627200000|2022-01-19 21:20:00|31.6|28.8|31.16|28.36|31.63|28.83|31.16|28.36|0
1642627500000|2022-01-19 21:25:00|31.12|28.32|30.98|28.18|31.2|28.4|30.59|27.79|0
1642627800000|2022-01-19 21:30:00|31.01|28.21|31.05|28.25|31.23|28.43|30.94|28.14|0
1642628100000|2022-01-19 21:35:00|31.01|28.21|30.9|28.1|31.05|28.25|30.8|28|0
1642628400000|2022-01-19 21:40:00|30.94|28.14|30.94|28.14|31.06|28.26|30.78|27.98|0
1642628700000|2022-01-19 21:45:00|30.97|28.17|31.63|28.83|31.63|28.83|30.97|28.17|0
1642629000000|2022-01-19 21:50:00|31.59|28.79|31.72|28.92|31.74|28.94|31.57|28.77|0
1642629300000|2022-01-19 21:55:00|31.74|28.94|31.5|28.7|31.83|29.03|31.44|28.64|0
1642629600000|2022-01-19 22:00:00|31.59|28.79|31.49|28.69|31.59|28.79|31.46|28.66|0
1642629900000|2022-01-19 22:05:00|31.45|28.65|31.46|28.66|31.49|28.69|31.42|28.62|0
1642630200000|2022-01-19 22:10:00|31.47|28.67|31.44|28.64|31.49|28.69|31.43|28.63|0
1642630500000|2022-01-19 22:15:00|31.46|28.66|31.43|28.63|31.5|28.7|31.43|28.63|0
1642630800000|2022-01-19 22:20:00|31.42|28.62|31.47|28.67|31.47|28.67|31.4|28.6|0
1642631100000|2022-01-19 22:25:00|31.45|28.65|31.43|28.63|31.45|28.65|31.42|28.62|0
1642631400000|2022-01-19 22:30:00|31.42|28.62|31.43|28.63|31.43|28.63|31.42|28.62|0
1642631700000|2022-01-19 22:35:00|31.44|28.64|31.45|28.65|31.47|28.67|31.42|28.62|0
1642632000000|2022-01-19 22:40:00|31.43|28.63|31.45|28.65|31.5|28.7|31.42|28.62|0
1642632300000|2022-01-19 22:45:00|31.46|28.66|31.53|28.73|31.53|28.73|31.45|28.65|0
1642632600000|2022-01-19 22:50:00|31.54|28.74|31.53|28.73|31.58|28.78|31.53|28.73|0
1642632900000|2022-01-19 22:55:00|31.54|28.74|31.68|28.88|31.7|28.9|31.5|28.7|0
1642633200000|2022-01-19 23:00:00|31.71|28.91|31.96|29.16|32.11|29.31|31.7|28.9|0
1642633500000|2022-01-19 23:05:00|32.02|29.22|32.05|29.25|32.2|29.4|31.98|29.18|0
1642633800000|2022-01-19 23:10:00|32.09|29.29|31.64|28.84|32.09|29.29|31.57|28.77|0
1642634100000|2022-01-19 23:15:00|31.66|28.86|31.5|28.7|31.83|29.03|31.32|28.52|0
1642634400000|2022-01-19 23:20:00|31.46|28.66|31.06|28.26|31.57|28.77|31.06|28.26|0
1642634700000|2022-01-19 23:25:00|31.1|28.3|31.02|28.22|31.35|28.55|30.84|28.04|0
1642635000000|2022-01-19 23:30:00|30.99|28.19|31.17|28.37|31.35|28.55|30.99|28.19|0
1642635300000|2022-01-19 23:35:00|31.09|28.29|31.27|28.47|31.27|28.47|30.81|28.01|0
1642635600000|2022-01-19 23:40:00|31.31|28.51|31.46|28.66|31.49|28.69|31.13|28.33|0
1642635900000|2022-01-19 23:45:00|31.42|28.62|31.16|28.36|31.46|28.66|31.09|28.29|0
1642636200000|2022-01-19 23:50:00|31.13|28.33|30.39|27.59|31.13|28.33|30.13|27.33|0
1642636500000|2022-01-19 23:55:00|30.37|27.57|30.23|27.43|30.48|27.68|30.16|27.36|0
1642636800000|2022-01-20 00:00:00|30.27|27.47|31.16|28.36|31.31|28.51|30.27|27.47|0
1642637100000|2022-01-20 00:05:00|31.23|28.43|31.93|29.13|32|29.2|31.23|28.43|0
1642637400000|2022-01-20 00:10:00|31.91|29.11|32.26|29.46|32.3|29.5|31.82|29.02|0
1642637700000|2022-01-20 00:15:00|32.18|29.38|32.11|29.31|32.45|29.65|32.04|29.24|0
1642638000000|2022-01-20 00:20:00|32.15|29.35|32.37|29.57|32.42|29.62|32.07|29.27|0
1642638300000|2022-01-20 00:25:00|32.41|29.61|32.4|29.6|32.48|29.68|32.14|29.34|0
1642638600000|2022-01-20 00:30:00|32.37|29.57|32.63|29.83|32.63|29.83|32.11|29.31|0
1642638900000|2022-01-20 00:35:00|32.59|29.79|31.88|29.08|32.59|29.79|31.77|28.97|0
1642639200000|2022-01-20 00:40:00|31.94|29.14|31.81|29.01|32.07|29.27|31.63|28.83|0
1642639500000|2022-01-20 00:45:00|31.85|29.05|31.55|28.75|31.86|29.06|31.55|28.75|0
1642639800000|2022-01-20 00:50:00|31.51|28.71|31.55|28.75|31.55|28.75|31.11|28.31|0
1642640100000|2022-01-20 00:55:00|31.57|28.77|31.95|29.15|31.99|29.19|31.51|28.71|0
1642640400000|2022-01-20 01:00:00|31.99|29.19|32.03|29.23|32.62|29.82|31.99|29.19|0
1642640700000|2022-01-20 01:05:00|31.95|29.15|32.14|29.34|32.25|29.45|31.62|28.82|0
1642641000000|2022-01-20 01:10:00|32.17|29.37|31.75|28.95|32.19|29.39|31.73|28.93|0
1642641300000|2022-01-20 01:15:00|31.69|28.89|30.86|28.06|31.69|28.89|30.71|27.91|0
1642641600000|2022-01-20 01:20:00|30.75|27.95|30.89|28.09|30.96|28.16|30.32|27.52|0
1642641900000|2022-01-20 01:25:00|30.91|28.11|31.51|28.71|31.51|28.71|30.64|27.84|0
1642642200000|2022-01-20 01:30:00|31.54|28.74|31.72|28.92|31.78|28.98|31.4|28.6|0
1642642500000|2022-01-20 01:35:00|31.69|28.89|31.8|29|31.98|29.18|31.48|28.68|0
1642642800000|2022-01-20 01:40:00|31.76|28.96|31.65|28.85|31.8|29|31.21|28.41|0
1642643100000|2022-01-20 01:45:00|31.68|28.88|32.02|29.22|32.24|29.44|31.68|28.88|0
1642643400000|2022-01-20 01:50:00|31.98|29.18|31.98|29.18|32.13|29.33|31.81|29.01|0
1642643700000|2022-01-20 01:55:00|32.01|29.21|31.9|29.1|32.16|29.36|31.83|29.03|0
1642644000000|2022-01-20 02:00:00|31.94|29.14|32.5|29.7|32.53|29.73|31.9|29.1|0
1642644300000|2022-01-20 02:05:00|32.51|29.71|32.42|29.62|32.57|29.77|32.36|29.56|0
1642644600000|2022-01-20 02:10:00|32.46|29.66|32.34|29.54|32.68|29.88|32.34|29.54|0
1642644900000|2022-01-20 02:15:00|32.38|29.58|32.6|29.8|32.76|29.96|32.32|29.52|0
1642645200000|2022-01-20 02:20:00|32.57|29.77|32.49|29.69|32.6|29.8|32.3|29.5|0
1642645500000|2022-01-20 02:25:00|32.51|29.71|32.34|29.54|32.53|29.73|32.3|29.5|0
1642645800000|2022-01-20 02:30:00|32.36|29.56|32.71|29.91|32.75|29.95|32.27|29.47|0
1642646100000|2022-01-20 02:35:00|32.75|29.95|32.79|29.99|32.92|30.12|32.68|29.88|0
1642646400000|2022-01-20 02:40:00|32.77|29.97|32.35|29.55|32.83|30.03|32.35|29.55|0
1642646700000|2022-01-20 02:45:00|32.37|29.57|32.19|29.39|32.41|29.61|32|29.2|0
1642647000000|2022-01-20 02:50:00|32.2|29.4|32.33|29.53|32.41|29.61|32.19|29.39|0
1642647300000|2022-01-20 02:55:00|32.32|29.52|32.22|29.42|32.48|29.68|32.18|29.38|0
1642647600000|2022-01-20 03:00:00|32.24|29.44|32.3|29.5|32.37|29.57|32.11|29.31|0
1642647900000|2022-01-20 03:05:00|32.31|29.51|32.26|29.46|32.39|29.59|32.15|29.35|0
1642648200000|2022-01-20 03:10:00|32.24|29.44|32.18|29.38|32.29|29.49|32.05|29.25|0
1642648500000|2022-01-20 03:15:00|32.24|29.44|32.85|30.05|32.93|30.13|32.16|29.36|0
1642648800000|2022-01-20 03:20:00|32.89|30.09|32.89|30.09|33.04|30.24|32.8|30|0
1642649100000|2022-01-20 03:25:00|32.87|30.07|32.7|29.9|33.04|30.24|32.66|29.86|0
1642649400000|2022-01-20 03:30:00|32.66|29.86|33.04|30.24|33.08|30.28|32.66|29.86|0
1642649700000|2022-01-20 03:35:00|33.02|30.22|33.19|30.39|33.21|30.41|32.89|30.09|0
1642650000000|2022-01-20 03:40:00|33.17|30.37|33.42|30.62|33.42|30.62|33.04|30.24|0
1642650300000|2022-01-20 03:45:00|33.46|30.66|33.61|30.81|33.77|30.97|33.46|30.66|0
1642650600000|2022-01-20 03:50:00|33.57|30.77|34.39|31.59|34.39|31.59|33.44|30.64|0
1642650900000|2022-01-20 03:55:00|34.31|31.51|34.23|31.43|34.54|31.74|34.11|31.31|0
1642651200000|2022-01-20 04:00:00|34.25|31.45|34.66|31.86|34.82|32.02|34.25|31.45|0
1642651500000|2022-01-20 04:05:00|34.64|31.84|34.46|31.66|34.64|31.84|34.38|31.58|0
1642651800000|2022-01-20 04:10:00|34.44|31.64|34.5|31.7|34.58|31.78|34.3|31.5|0
1642652100000|2022-01-20 04:15:00|34.48|31.68|34.15|31.35|34.5|31.7|34.13|31.33|0
1642652400000|2022-01-20 04:20:00|34.16|31.36|34.28|31.48|34.38|31.58|34.11|31.31|0
1642652700000|2022-01-20 04:25:00|34.3|31.5|34.22|31.42|34.42|31.62|34.18|31.38|0
1642653000000|2022-01-20 04:30:00|34.18|31.38|34.45|31.65|34.49|31.69|34.14|31.34|0
1642653300000|2022-01-20 04:35:00|34.47|31.67|34.38|31.58|34.47|31.67|34.18|31.38|0
1642653600000|2022-01-20 04:40:00|34.39|31.59|34.22|31.42|34.49|31.69|34.18|31.38|0
1642653900000|2022-01-20 04:45:00|34.24|31.44|34.33|31.53|34.41|31.61|34.1|31.3|0
1642654200000|2022-01-20 04:50:00|34.37|31.57|34.33|31.53|34.45|31.65|34.33|31.53|0
1642654500000|2022-01-20 04:55:00|34.37|31.57|34.21|31.41|34.41|31.61|34.21|31.41|0
1642654800000|2022-01-20 05:00:00|34.25|31.45|34.64|31.84|34.76|31.96|34.23|31.43|0
1642655100000|2022-01-20 05:05:00|34.68|31.88|34.45|31.65|34.7|31.9|34.41|31.61|0
1642655400000|2022-01-20 05:10:00|34.47|31.67|34.58|31.78|34.64|31.84|34.41|31.61|0
1642655700000|2022-01-20 05:15:00|34.6|31.8|34.54|31.74|34.8|32|34.44|31.64|0
1642656000000|2022-01-20 05:20:00|34.52|31.72|34.21|31.41|34.52|31.72|34.03|31.23|0
1642656300000|2022-01-20 05:25:00|34.17|31.37|33.66|30.86|34.17|31.37|33.66|30.86|0
1642656600000|2022-01-20 05:30:00|33.7|30.9|33.89|31.09|33.95|31.15|33.51|30.71|0
1642656900000|2022-01-20 05:35:00|33.86|31.06|33.74|30.94|33.87|31.07|33.62|30.82|0
1642657200000|2022-01-20 05:40:00|33.7|30.9|33.78|30.98|33.89|31.09|33.7|30.9|0
1642657500000|2022-01-20 05:45:00|33.74|30.94|33.66|30.86|33.93|31.13|33.62|30.82|0
1642657800000|2022-01-20 05:50:00|33.62|30.82|33.74|30.94|33.77|30.97|33.62|30.82|0
1642658100000|2022-01-20 05:55:00|33.77|30.97|33.77|30.97|34.08|31.28|33.62|30.82|0
1642658400000|2022-01-20 06:00:00|33.81|31.01|34.16|31.36|34.16|31.36|33.7|30.9|0
1642658700000|2022-01-20 06:05:00|34.14|31.34|34|31.2|34.14|31.34|33.77|30.97|0
1642659000000|2022-01-20 06:10:00|33.96|31.16|34.08|31.28|34.16|31.36|33.73|30.93|0
1642659300000|2022-01-20 06:15:00|34.04|31.24|34.08|31.28|34.2|31.4|33.89|31.09|0
1642659600000|2022-01-20 06:20:00|34.1|31.3|34.04|31.24|34.2|31.4|33.92|31.12|0
1642659900000|2022-01-20 06:25:00|34.02|31.22|34.35|31.55|34.35|31.55|33.9|31.1|0
1642660200000|2022-01-20 06:30:00|34.39|31.59|34.47|31.67|34.47|31.67|34.23|31.43|0
1642660500000|2022-01-20 06:35:00|34.58|31.78|33.97|31.17|34.82|32.02|33.93|31.13|0
1642660800000|2022-01-20 06:40:00|33.93|31.13|34|31.2|34.1|31.3|33.89|31.09|0
1642661100000|2022-01-20 06:45:00|34.02|31.22|34.43|31.63|34.51|31.71|34|31.2|0
1642661400000|2022-01-20 06:50:00|34.4|31.6|34.43|31.63|34.51|31.71|34.28|31.48|0
1642661700000|2022-01-20 06:55:00|34.47|31.67|35.01|32.21|35.6|32.8|34.43|31.63|0
1642662000000|2022-01-20 07:00:00|34.97|32.17|34.69|31.89|35.09|32.29|34.67|31.87|0
1642662300000|2022-01-20 07:05:00|34.73|31.93|35.04|32.24|35.04|32.24|34.69|31.89|0
1642662600000|2022-01-20 07:10:00|35.08|32.28|35.28|32.48|35.4|32.6|35.04|32.24|0
1642662900000|2022-01-20 07:15:00|35.16|32.36|34.92|32.12|35.2|32.4|34.72|31.92|0
1642663200000|2022-01-20 07:20:00|34.96|32.16|34.47|31.67|35|32.2|34.45|31.65|0
1642663500000|2022-01-20 07:25:00|34.49|31.69|34.37|31.57|34.6|31.8|34.27|31.47|0
1642663800000|2022-01-20 07:30:00|34.33|31.53|34.44|31.64|34.44|31.64|34.03|31.23|0
1642664100000|2022-01-20 07:35:00|34.4|31.6|35.16|32.36|36.13|33.33|34.37|31.57|0
1642664400000|2022-01-20 07:40:00|35.2|32.4|35.88|33.08|36.01|33.21|35.16|32.36|0
1642664700000|2022-01-20 07:45:00|35.92|33.12|35.04|32.24|35.92|33.12|35|32.2|0
1642665000000|2022-01-20 07:50:00|35.08|32.28|34.84|32.04|35.08|32.28|34.65|31.85|0
1642665300000|2022-01-20 07:55:00|34.88|32.08|34.64|31.84|35.04|32.24|34.6|31.8|0
1642665600000|2022-01-20 08:00:00|34.68|31.88|34.64|31.84|35.08|32.28|34.64|31.84|0
1642665900000|2022-01-20 08:05:00|34.42|32.22|34.9|32.7|34.94|32.74|34.11|31.91|0
1642666200000|2022-01-20 08:10:00|34.94|32.74|33.75|31.55|35.01|32.81|33.75|31.55|0
1642666500000|2022-01-20 08:15:00|33.72|31.52|33.39|31.19|34.03|31.83|33.39|31.19|0
1642666800000|2022-01-20 08:20:00|33.35|31.15|32.98|30.78|33.37|31.17|32.76|30.56|0
1642667100000|2022-01-20 08:25:00|32.95|30.75|33.41|31.21|33.49|31.29|31.5|29.3|0
1642667400000|2022-01-20 08:30:00|33.37|31.17|33.99|31.79|33.99|31.79|32.84|30.64|0
1642667700000|2022-01-20 08:35:00|33.91|31.71|33.64|31.44|34.03|31.83|33.62|31.42|0
1642668000000|2022-01-20 08:40:00|33.62|31.42|33.45|31.25|33.95|31.75|33.33|31.13|0
1642668300000|2022-01-20 08:45:00|33.49|31.29|32.76|30.56|33.49|31.29|32.72|30.52|0
1642668600000|2022-01-20 08:50:00|32.99|30.79|33.54|31.34|33.68|31.48|32.87|30.67|0
1642668900000|2022-01-20 08:55:00|33.52|31.32|33.81|31.61|33.83|31.63|33.33|31.13|0
1642669200000|2022-01-20 09:00:00|33.79|31.59|33.5|31.3|34.22|32.02|33.5|31.3|0
1642669500000|2022-01-20 09:05:00|33.48|31.28|32.91|30.71|33.48|31.28|32.83|30.63|0
1642669800000|2022-01-20 09:10:00|32.89|30.69|33.23|31.03|33.23|31.03|32.51|30.31|0
1642670100000|2022-01-20 09:15:00|33.17|30.97|32.68|30.48|33.36|31.16|32.45|30.25|0
1642670400000|2022-01-20 09:20:00|32.66|30.46|32.85|30.65|33.07|30.87|32.56|30.36|0
1642670700000|2022-01-20 09:25:00|32.94|30.74|33.36|31.16|33.55|31.35|32.75|30.55|0
1642671000000|2022-01-20 09:30:00|33.4|31.2|34.13|31.93|34.25|32.05|33.32|31.12|0
1642671300000|2022-01-20 09:35:00|34.11|31.91|34.37|32.17|34.45|32.25|33.94|31.74|0
1642671600000|2022-01-20 09:40:00|34.33|32.13|34.21|32.01|34.6|32.4|34.21|32.01|0
1642671900000|2022-01-20 09:45:00|34.29|32.09|34.01|31.81|34.63|32.43|33.21|31.01|0
1642672200000|2022-01-20 09:50:00|33.97|31.77|34.28|32.08|34.46|32.26|33.85|31.65|0
1642672500000|2022-01-20 09:55:00|34.32|32.12|34.05|31.85|34.44|32.24|33.97|31.77|0
1642672800000|2022-01-20 10:00:00|34.08|31.88|34.24|32.04|34.3|32.1|34.01|31.81|0
1642673100000|2022-01-20 10:05:00|34.16|31.96|34.16|31.96|34.24|32.04|33.73|31.53|0
1642673400000|2022-01-20 10:10:00|34.2|32|34|31.8|34.32|32.12|34|31.8|0
1642673700000|2022-01-20 10:15:00|34.02|31.82|34.39|32.19|34.39|32.19|33.93|31.73|0
1642674000000|2022-01-20 10:20:00|34.35|32.15|34.75|32.55|34.79|32.59|34.2|32|0
1642674300000|2022-01-20 10:25:00|34.71|32.51|34.59|32.39|34.75|32.55|34.35|32.15|0
1642674600000|2022-01-20 10:30:00|34.51|32.31|34.19|31.99|34.59|32.39|34.12|31.92|0
1642674900000|2022-01-20 10:35:00|34.12|31.92|34.31|32.11|34.35|32.15|34|31.8|0
1642675200000|2022-01-20 10:40:00|34.35|32.15|34.47|32.27|34.55|32.35|34.25|32.05|0
1642675500000|2022-01-20 10:45:00|34.45|32.25|34.5|32.3|34.58|32.38|34.43|32.23|0
1642675800000|2022-01-20 10:50:00|34.47|32.27|34.66|32.46|34.66|32.46|34.43|32.23|0
1642676100000|2022-01-20 10:55:00|34.64|32.44|34.62|32.42|34.7|32.5|34.38|32.18|0
1642676400000|2022-01-20 11:00:00|34.66|32.46|35.06|32.86|35.18|32.98|34.62|32.42|0
1642676700000|2022-01-20 11:05:00|35.18|32.98|35.22|33.02|35.34|33.14|35.14|32.94|0
1642677000000|2022-01-20 11:10:00|35.18|32.98|35.05|32.85|35.38|33.18|34.98|32.78|0
1642677300000|2022-01-20 11:15:00|35.22|33.02|35.62|33.42|35.78|33.58|35.17|32.97|0
1642677600000|2022-01-20 11:20:00|35.66|33.46|35.53|33.33|35.66|33.46|35.37|33.17|0
1642677900000|2022-01-20 11:25:00|35.49|33.29|35.43|33.23|35.74|33.54|35.41|33.21|0
1642678200000|2022-01-20 11:30:00|35.45|33.25|35.01|32.81|35.45|33.25|34.97|32.77|0
1642678500000|2022-01-20 11:35:00|35.05|32.85|35.25|33.05|35.25|33.05|35.01|32.81|0
1642678800000|2022-01-20 11:40:00|35.23|33.03|34.89|32.69|35.27|33.07|34.89|32.69|0
1642679100000|2022-01-20 11:45:00|34.93|32.73|34.81|32.61|34.93|32.73|34.45|32.25|0
1642679400000|2022-01-20 11:50:00|34.79|32.59|34.81|32.61|35.17|32.97|34.69|32.49|0
1642679700000|2022-01-20 11:55:00|34.77|32.57|35.16|32.96|35.28|33.08|34.77|32.57|0
1642680000000|2022-01-20 12:00:00|35.12|32.92|35.28|33.08|35.36|33.16|34.69|32.49|0
1642680300000|2022-01-20 12:05:00|35.3|33.1|35.16|32.96|35.32|33.12|34.84|32.64|0
1642680600000|2022-01-20 12:10:00|35.12|32.92|35.04|32.84|35.24|33.04|34.94|32.74|0
1642680900000|2022-01-20 12:15:00|35.08|32.88|34.76|32.56|35.08|32.88|34.72|32.52|0
1642681200000|2022-01-20 12:20:00|34.72|32.52|34.64|32.44|35.04|32.84|34.56|32.36|0
1642681500000|2022-01-20 12:25:00|34.6|32.4|34.62|32.42|34.72|32.52|34.36|32.16|0
1642681800000|2022-01-20 12:30:00|34.64|32.44|34.09|31.89|34.8|32.6|34.09|31.89|0
1642682100000|2022-01-20 12:35:00|34.01|31.81|33.97|31.77|34.2|32|33.89|31.69|0
1642682400000|2022-01-20 12:40:00|34.03|31.83|33.62|31.42|34.03|31.83|33.39|31.19|0
1642682700000|2022-01-20 12:45:00|33.66|31.46|33.89|31.69|34.04|31.84|33.54|31.34|0
1642683000000|2022-01-20 12:50:00|33.85|31.65|34|31.8|34.04|31.84|33.73|31.53|0
1642683300000|2022-01-20 12:55:00|33.97|31.77|34.16|31.96|34.28|32.08|33.93|31.73|0
1642683600000|2022-01-20 13:00:00|34.08|31.88|34.08|31.88|34.08|31.88|33.58|31.38|0
1642683900000|2022-01-20 13:05:00|34.04|31.84|34.08|31.88|34.12|31.92|33.81|31.61|0
1642684200000|2022-01-20 13:10:00|34.12|31.92|34.2|32|34.2|32|33.69|31.49|0
1642684500000|2022-01-20 13:15:00|34.16|31.96|33.92|31.72|34.31|32.11|33.84|31.64|0
1642684800000|2022-01-20 13:20:00|33.88|31.68|33.92|31.72|34.04|31.84|33.77|31.57|0
1642685100000|2022-01-20 13:25:00|33.88|31.68|34.27|32.07|34.31|32.11|33.73|31.53|0
1642685400000|2022-01-20 13:30:00|34.31|32.11|35.18|32.98|35.42|33.22|34.19|31.99|0
1642685700000|2022-01-20 13:35:00|35.14|32.94|34.62|32.42|35.14|32.94|34.35|32.15|0
1642686000000|2022-01-20 13:40:00|34.58|32.38|34.86|32.66|34.9|32.7|34.39|32.19|0
1642686300000|2022-01-20 13:45:00|34.9|32.7|34.32|32.12|34.9|32.7|34.08|31.88|0
1642686600000|2022-01-20 13:50:00|34.36|32.16|34.79|32.59|34.87|32.67|34.36|32.16|0
1642686900000|2022-01-20 13:55:00|34.67|32.47|34.12|31.92|34.71|32.51|34.04|31.84|0
1642687200000|2022-01-20 14:00:00|34.16|31.96|34.2|32|34.31|32.11|34.04|31.84|0
1642687500000|2022-01-20 14:05:00|34.16|31.96|34.04|31.84|34.27|32.07|33.84|31.64|0
1642687800000|2022-01-20 14:10:00|34|31.8|34.04|31.84|34.31|32.11|33.8|31.6|0
1642688100000|2022-01-20 14:15:00|34.08|31.88|34.04|31.84|34.11|31.91|33.84|31.64|0
1642688400000|2022-01-20 14:20:00|34|31.8|33.96|31.76|34.35|32.15|33.96|31.76|0
1642688700000|2022-01-20 14:25:00|33.99|31.79|33.7|31.5|33.99|31.79|33.41|31.21|0
1642689000000|2022-01-20 14:30:00|33.72|31.52|34.78|32.58|35.71|33.51|33.53|31.33|0
1642689300000|2022-01-20 14:35:00|34.66|32.46|34.42|32.22|34.98|32.78|33.85|31.65|0
1642689600000|2022-01-20 14:40:00|34.31|32.11|36.41|34.21|36.41|34.21|33.91|31.71|0
1642689900000|2022-01-20 14:45:00|36.34|34.14|36.72|34.52|37.3|35.1|34.36|32.16|0
1642690200000|2022-01-20 14:50:00|36.52|34.32|37.52|35.32|37.95|35.75|36.23|34.03|0
1642690500000|2022-01-20 14:55:00|37.56|35.36|38.68|36.48|39.11|36.91|37.27|35.07|0
1642690800000|2022-01-20 15:00:00|38.59|36.39|38.16|35.96|39.07|36.87|37.82|35.62|0
1642691100000|2022-01-20 15:05:00|38.2|36|37.55|35.35|38.33|36.13|36.74|34.54|0
1642691400000|2022-01-20 15:10:00|37.5|35.3|37.16|34.96|38.02|35.82|36.62|34.42|0
1642691700000|2022-01-20 15:15:00|37.25|35.05|35.99|33.79|37.72|35.52|35.95|33.75|0
1642692000000|2022-01-20 15:20:00|36.04|33.84|37.25|35.05|37.29|35.09|36.01|33.81|0
1642692300000|2022-01-20 15:25:00|37.29|35.09|37.58|35.38|37.67|35.47|36.61|34.41|0
1642692600000|2022-01-20 15:30:00|37.54|35.34|38.79|36.59|39.54|37.34|37.54|35.34|0
1642692900000|2022-01-20 15:35:00|38.83|36.63|39.03|36.83|39.36|37.16|38.62|36.42|0
1642693200000|2022-01-20 15:40:00|39.05|36.85|38.96|36.76|39.63|37.43|38.96|36.76|0
1642693500000|2022-01-20 15:45:00|39.05|36.85|40.48|38.28|42.75|40.55|39.01|36.81|0
1642693800000|2022-01-20 15:50:00|40.57|38.37|40.89|38.69|41.02|38.82|40.34|38.14|0
1642694100000|2022-01-20 15:55:00|40.84|38.64|40.54|38.34|40.84|38.64|40.16|37.96|0
1642694400000|2022-01-20 16:00:00|40.57|38.37|41.34|39.14|41.76|39.56|40.57|38.37|0
1642694700000|2022-01-20 16:05:00|41.29|39.09|40.93|38.73|41.34|39.14|40.75|38.55|0
1642695000000|2022-01-20 16:10:00|40.97|38.77|39.98|37.78|40.97|38.77|39.67|37.47|0
1642695300000|2022-01-20 16:15:00|40.02|37.82|40.2|38|40.47|38.27|39.62|37.42|0
1642695600000|2022-01-20 16:20:00|40.16|37.96|39.58|37.38|40.16|37.96|39.14|36.94|0
1642695900000|2022-01-20 16:25:00|39.44|37.24|42.12|39.92|42.21|40.01|39.4|37.2|0
1642696200000|2022-01-20 16:30:00|42.21|40.01|42.28|40.08|42.49|40.29|42.07|39.87|0
1642696500000|2022-01-20 16:35:00|42.37|40.17|42.26|40.06|42.49|40.29|41.8|39.6|0
1642696800000|2022-01-20 16:40:00|42.3|40.1|40.3|38.1|42.3|40.1|40.26|38.06|0
1642697100000|2022-01-20 16:45:00|40.26|38.06|42.16|39.96|42.81|40.61|40.26|38.06|0
1642697400000|2022-01-20 16:50:00|42.3|40.1|42.3|40.1|43.04|40.84|42.3|40.1|0
1642697700000|2022-01-20 16:55:00|42.34|40.14|42.52|40.32|43.13|40.93|42.16|39.96|0
1642698000000|2022-01-20 17:00:00|42.43|40.23|42.48|40.28|43.08|40.88|42.29|40.09|0
1642698300000|2022-01-20 17:05:00|42.5|40.3|41.83|39.63|42.52|40.32|41.74|39.54|0
1642698600000|2022-01-20 17:10:00|41.79|39.59|42.15|39.95|42.25|40.05|41.65|39.45|0
1642698900000|2022-01-20 17:15:00|42.11|39.91|41.29|39.09|42.11|39.91|41.29|39.09|0
1642699200000|2022-01-20 17:20:00|41.24|39.04|41.88|39.68|41.92|39.72|41.15|38.95|0
1642699500000|2022-01-20 17:25:00|41.83|39.63|42.26|40.06|42.26|40.06|41.29|39.09|0
1642699800000|2022-01-20 17:30:00|42.38|40.18|42.84|40.64|42.89|40.69|42.33|40.13|0
1642700100000|2022-01-20 17:35:00|42.79|40.59|42.47|40.27|42.93|40.73|42.15|39.95|0
1642700400000|2022-01-20 17:40:00|42.42|40.22|42.7|40.5|42.93|40.73|42.33|40.13|0
1642700700000|2022-01-20 17:45:00|42.65|40.45|42.14|39.94|42.65|40.45|41.96|39.76|0
1642701000000|2022-01-20 17:50:00|42.19|39.99|41.1|38.9|42.19|39.99|41.08|38.88|0
1642701300000|2022-01-20 17:55:00|41.05|38.85|41.01|38.81|41.28|39.08|40.65|38.45|0
1642701600000|2022-01-20 18:00:00|40.96|38.76|39.77|37.57|40.96|38.76|39.64|37.44|0
1642701900000|2022-01-20 18:05:00|39.7|37.5|39.16|36.96|39.7|37.5|38.99|36.79|0
1642702200000|2022-01-20 18:10:00|39.05|36.85|39.77|37.57|39.98|37.78|38.98|36.78|0
1642702500000|2022-01-20 18:15:00|39.72|37.52|39.28|37.08|39.72|37.52|38.55|36.35|0
1642702800000|2022-01-20 18:20:00|39.2|37|39.11|36.91|39.63|37.43|38.98|36.78|0
1642703100000|2022-01-20 18:25:00|39.02|36.82|38.41|36.21|39.1|36.9|37.53|35.33|0
1642703400000|2022-01-20 18:30:00|38.37|36.17|38.01|35.81|38.61|36.41|37.82|35.62|0
1642703700000|2022-01-20 18:35:00|38.07|35.87|38.67|36.47|38.71|36.51|37.82|35.62|0
1642704000000|2022-01-20 18:40:00|38.56|36.36|38.54|36.34|39.01|36.81|38.54|36.34|0
1642704300000|2022-01-20 18:45:00|38.58|36.38|38.37|36.17|38.92|36.72|37.9|35.7|0
1642704600000|2022-01-20 18:50:00|38.41|36.21|38.71|36.51|38.88|36.68|38.32|36.12|0
1642704900000|2022-01-20 18:55:00|38.75|36.55|37.68|35.48|38.75|36.55|37.6|35.4|0
1642705200000|2022-01-20 19:00:00|37.73|35.53|39.84|37.64|39.88|37.68|37.7|35.5|0
1642705500000|2022-01-20 19:05:00|39.75|37.55|39.57|37.37|39.88|37.68|39.4|37.2|0
1642705800000|2022-01-20 19:10:00|39.62|37.42|37.05|34.85|39.88|37.68|36.97|34.77|0
1642706100000|2022-01-20 19:15:00|37.01|34.81|37.09|34.89|37.66|35.46|36.35|34.15|0
1642706400000|2022-01-20 19:20:00|37.18|34.98|36.97|34.77|37.43|35.23|36.47|34.27|0
1642706700000|2022-01-20 19:25:00|37.01|34.81|36.14|33.94|37.09|34.89|36.14|33.94|0
1642707000000|2022-01-20 19:30:00|36.18|33.98|35.49|33.29|36.18|33.98|35.29|33.09|0
1642707300000|2022-01-20 19:35:00|35.7|33.5|35.42|33.22|36.81|34.61|34.65|32.45|0
1642707600000|2022-01-20 19:40:00|35.38|33.18|34.86|32.66|35.38|33.18|34.74|32.54|0
1642707900000|2022-01-20 19:45:00|34.9|32.7|35.1|32.9|35.42|33.22|34.19|31.99|0
1642708200000|2022-01-20 19:50:00|35.02|32.82|35.1|32.9|35.58|33.38|34.74|32.54|0
1642708500000|2022-01-20 19:55:00|35.18|32.98|34.62|32.42|35.5|33.3|34.5|32.3|0
1642708800000|2022-01-20 20:00:00|34.58|32.38|33.92|31.72|35.5|33.3|33.61|31.41|0
1642709100000|2022-01-20 20:05:00|33.88|31.68|33.41|31.21|34.11|31.91|31.47|29.27|0
1642709400000|2022-01-20 20:10:00|33.45|31.25|32.88|30.68|34.1|31.9|32.8|30.6|0
1642709700000|2022-01-20 20:15:00|32.99|30.79|33.6|31.4|33.79|31.59|32.73|30.53|0
1642710000000|2022-01-20 20:20:00|33.56|31.36|32.02|29.82|33.56|31.36|31.95|29.75|0
1642710300000|2022-01-20 20:25:00|32.13|29.93|32.3|30.1|33.05|30.85|30.63|28.43|0
1642710600000|2022-01-20 20:30:00|32.38|30.18|31.75|29.55|32.49|30.29|31.43|29.23|0
1642710900000|2022-01-20 20:35:00|31.57|29.37|30.57|28.37|31.68|29.48|29.8|27.6|0
1642711200000|2022-01-20 20:40:00|30.61|28.41|30.01|27.81|30.99|28.79|29.91|27.71|0
1642711500000|2022-01-20 20:45:00|29.94|27.74|27.8|25.6|31.7|29.5|27.8|25.6|0
1642711800000|2022-01-20 20:50:00|27.77|25.57|26.26|24.06|28.6|26.4|26.23|24.03|0
1642712100000|2022-01-20 20:55:00|26.29|24.09|28.63|26.43|29.37|27.17|25.52|23.32|0
1642712400000|2022-01-20 21:00:00|28.57|26.37|27.22|25.02|28.8|26.6|27.13|24.93|0
1642712700000|2022-01-20 21:05:00|27.29|25.09|27.48|25.28|28.19|25.99|27.29|25.09|0
1642713000000|2022-01-20 21:10:00|27.45|25.25|27.16|24.96|27.8|25.6|27|24.8|0
1642713300000|2022-01-20 21:15:00|27.29|24.69|27.53|24.9|27.69|25.06|27.03|24.45|0
1642713600000|2022-01-20 21:20:00|27.46|24.84|26.83|24.27|27.56|24.93|26.73|24.18|0
1642713900000|2022-01-20 21:25:00|26.84|24.29|25.82|23.37|27.31|24.71|25.82|23.37|0
1642714200000|2022-01-20 21:30:00|25.51|23.08|26.11|23.62|26.11|23.62|25.32|22.91|0
1642714500000|2022-01-20 21:35:00|26.05|23.57|25.88|23.42|26.68|24.14|25.88|23.42|0
1642714800000|2022-01-20 21:40:00|25.8|23.34|25.22|22.82|26.01|23.53|24.25|21.94|0
1642715100000|2022-01-20 21:45:00|25.13|22.73|24.88|22.51|25.44|23.01|24.88|22.51|0
1642715400000|2022-01-20 21:50:00|24.71|22.35|26.55|24.02|26.58|24.05|24.63|22.29|0
1642715700000|2022-01-20 21:55:00|26.57|24.04|26.57|24.04|27.04|24.46|26.42|23.9|0
1642716000000|2022-01-20 22:00:00|26.6|24.07|26.44|23.92|26.6|24.07|26.31|23.81|0
1642716300000|2022-01-20 22:05:00|26.43|23.93|26.59|24.06|26.59|24.06|26.37|23.86|0
1642716600000|2022-01-20 22:10:00|26.61|24.08|26.67|24.13|26.67|24.13|26.6|24.07|0
1642716900000|2022-01-20 22:15:00|26.7|24.16|26.85|24.29|26.85|24.29|26.7|24.16|0
1642717200000|2022-01-20 22:20:00|26.86|24.3|28.14|25.46|28.2|25.52|26.86|24.3|0
1642717500000|2022-01-20 22:25:00|28.13|25.45|28.1|25.43|28.18|25.5|28.1|25.43|0
1642717800000|2022-01-20 22:30:00|28.12|25.45|28.17|25.49|28.17|25.49|28.12|25.44|0
1642718100000|2022-01-20 22:35:00|28.16|25.48|28.04|25.37|28.16|25.48|28.04|25.37|0
1642718400000|2022-01-20 22:40:00|28.06|25.39|27.9|25.24|28.08|25.41|27.89|25.24|0
1642718700000|2022-01-20 22:45:00|27.92|25.26|27.97|25.31|28.01|25.35|27.9|25.24|0
1642719000000|2022-01-20 22:50:00|27.98|25.32|27.94|25.28|27.99|25.32|27.88|25.23|0
1642719300000|2022-01-20 22:55:00|27.93|25.27|27.86|25.2|27.96|25.3|27.81|25.16|0
1642719600000|2022-01-20 23:00:00|27.48|24.86|28.57|25.85|28.57|25.85|27.31|24.71|0
1642719900000|2022-01-20 23:05:00|28.65|25.92|27.69|25.05|28.91|26.16|27.69|25.05|0
1642720200000|2022-01-20 23:10:00|27.71|25.07|27.56|24.93|28.18|25.49|27.33|24.72|0
1642720500000|2022-01-20 23:15:00|27.49|24.87|27.36|24.75|27.92|25.26|26.66|24.12|0
1642720800000|2022-01-20 23:20:00|27.33|24.72|27.66|25.02|27.76|25.11|26.87|24.31|0
1642721100000|2022-01-20 23:25:00|27.62|24.99|26.8|24.25|27.79|25.14|26.8|24.25|0
1642721400000|2022-01-20 23:30:00|26.88|24.32|27.13|24.54|27.37|24.77|26.83|24.28|0
1642721700000|2022-01-20 23:35:00|27.16|24.57|28|25.33|28|25.33|27|24.42|0
1642722000000|2022-01-20 23:40:00|27.99|25.32|28.13|25.46|28.25|25.56|27.92|25.26|0
1642722300000|2022-01-20 23:45:00|28.15|25.47|28.35|25.65|28.59|25.87|28.15|25.47|0
1642722600000|2022-01-20 23:50:00|28.32|25.62|28.1|25.42|28.46|25.75|27.85|25.2|0
1642722900000|2022-01-20 23:55:00|28.18|25.5|28.52|25.8|28.56|25.84|27.95|25.29|0
1642723200000|2022-01-21 00:00:00|28.55|25.84|27.85|25.19|28.93|26.18|27.61|24.98|0
1642723500000|2022-01-21 00:05:00|27.86|25.21|28.05|25.37|28.28|25.59|27.45|24.83|0
1642723800000|2022-01-21 00:10:00|28.03|25.36|28.2|25.51|28.52|25.8|27.74|25.1|0
1642724100000|2022-01-21 00:15:00|28.15|25.46|28.06|25.39|28.48|25.77|27.98|25.31|0
1642724400000|2022-01-21 00:20:00|27.99|25.33|27.82|25.17|28.08|25.4|27.36|24.76|0
1642724700000|2022-01-21 00:25:00|27.76|25.11|27.91|25.25|28.24|25.55|27.58|24.95|0
1642725000000|2022-01-21 00:30:00|27.87|25.22|27.86|25.2|28.04|25.37|27.59|24.96|0
1642725300000|2022-01-21 00:35:00|27.87|25.22|27.62|24.99|27.92|25.26|27.56|24.93|0
1642725600000|2022-01-21 00:40:00|27.65|25.02|28.31|25.62|28.64|25.92|27.24|24.65|0
1642725900000|2022-01-21 00:45:00|28.33|25.63|28.52|25.8|28.57|25.85|28.2|25.51|0
1642726200000|2022-01-21 00:50:00|28.47|25.75|28.3|25.6|28.8|26.06|28.15|25.46|0
1642726500000|2022-01-21 00:55:00|28.31|25.62|28.13|25.45|28.56|25.84|28.13|25.45|0
1642726800000|2022-01-21 01:00:00|28.06|25.39|28.38|25.67|28.63|25.9|28.06|25.39|0
1642727100000|2022-01-21 01:05:00|28.36|25.66|26.99|24.42|28.36|25.66|26.91|24.35|0
1642727400000|2022-01-21 01:10:00|26.94|24.38|27.1|24.52|27.2|24.61|26.43|23.91|0
1642727700000|2022-01-21 01:15:00|27.13|24.55|26.94|24.37|27.51|24.89|26.86|24.3|0
1642728000000|2022-01-21 01:20:00|26.91|24.34|27.94|25.28|27.97|25.31|26.91|24.34|0
1642728300000|2022-01-21 01:25:00|28|25.34|28.95|26.19|29.03|26.27|27.95|25.29|0
1642728600000|2022-01-21 01:30:00|28.93|26.18|28.76|26.02|28.93|26.18|28.25|25.56|0
1642728900000|2022-01-21 01:35:00|28.79|26.05|27.54|24.92|28.79|26.05|27.51|24.89|0
1642729200000|2022-01-21 01:40:00|27.45|24.83|27.12|24.54|27.84|25.19|26.89|24.33|0
1642729500000|2022-01-21 01:45:00|27.15|24.56|26.38|23.86|27.15|24.56|26.34|23.84|0
1642729800000|2022-01-21 01:50:00|26.34|23.84|27.51|24.89|27.51|24.89|26.34|23.84|0
1642730100000|2022-01-21 01:55:00|27.61|24.98|28.02|25.35|28.07|25.4|27.28|24.68|0
1642730400000|2022-01-21 02:00:00|27.95|25.29|28.17|25.49|28.37|25.67|27.77|25.13|0
1642730700000|2022-01-21 02:05:00|28.27|25.58|28.54|25.82|28.74|26.01|27.95|25.29|0
1642731000000|2022-01-21 02:10:00|28.56|25.84|28.42|25.71|28.56|25.84|28.24|25.55|0
1642731300000|2022-01-21 02:15:00|28.44|25.73|27.78|25.14|28.47|25.76|27.7|25.06|0
1642731600000|2022-01-21 02:20:00|27.8|25.15|28.17|25.48|28.27|25.58|27.7|25.06|0
1642731900000|2022-01-21 02:25:00|28.13|25.45|27.95|25.29|28.17|25.48|27.83|25.18|0
1642732200000|2022-01-21 02:30:00|27.96|25.3|27.7|25.06|28.03|25.36|27.7|25.06|0
1642732500000|2022-01-21 02:35:00|27.63|25|27.4|24.79|27.83|25.18|27.09|24.51|0
1642732800000|2022-01-21 02:40:00|27.37|24.76|26.43|23.91|27.38|24.77|26.43|23.91|0
1642733100000|2022-01-21 02:45:00|26.46|23.94|25.21|22.8|26.56|24.03|24.96|22.58|0
1642733400000|2022-01-21 02:50:00|25.19|22.79|25.37|22.96|25.56|23.13|24.93|22.56|0
1642733700000|2022-01-21 02:55:00|25.33|22.92|26.04|23.56|26.04|23.56|25.33|22.92|0
1642734000000|2022-01-21 03:00:00|26.08|23.59|25.98|23.51|26.17|23.68|25.82|23.36|0
1642734300000|2022-01-21 03:05:00|26.01|23.53|25.81|23.35|26.17|23.68|25.7|23.25|0
1642734600000|2022-01-21 03:10:00|25.82|23.36|25.63|23.19|25.95|23.48|25.29|22.88|0
1642734900000|2022-01-21 03:15:00|25.66|23.22|25.73|23.28|26.1|23.62|25.66|23.22|0
1642735200000|2022-01-21 03:20:00|25.76|23.3|25.14|22.74|25.94|23.47|25.14|22.74|0
1642735500000|2022-01-21 03:25:00|25.17|22.77|25.51|23.08|25.65|23.2|25.17|22.77|0
1642735800000|2022-01-21 03:30:00|25.49|23.06|25.57|23.13|25.63|23.19|25.1|22.71|0
1642736100000|2022-01-21 03:35:00|25.58|23.15|25.16|22.77|25.58|23.15|24.95|22.57|0
1642736400000|2022-01-21 03:40:00|25.15|22.75|25.5|23.07|25.63|23.19|25.12|22.72|0
1642736700000|2022-01-21 03:45:00|25.41|22.99|25.32|22.9|25.56|23.13|25.19|22.79|0
1642737000000|2022-01-21 03:50:00|25.28|22.88|25.48|23.06|25.53|23.1|25.19|22.79|0
1642737300000|2022-01-21 03:55:00|25.5|23.07|25.91|23.44|25.95|23.48|25.38|22.96|0
1642737600000|2022-01-21 04:00:00|25.89|23.42|26.57|24.04|26.7|24.16|25.89|23.42|0
1642737900000|2022-01-21 04:05:00|26.59|24.05|27.45|24.83|27.45|24.83|26.59|24.05|0
1642738200000|2022-01-21 04:10:00|27.41|24.8|27.13|24.55|27.46|24.85|27.12|24.53|0
1642738500000|2022-01-21 04:15:00|27.12|24.53|26.71|24.17|27.15|24.56|26.57|24.04|0
1642738800000|2022-01-21 04:20:00|26.74|24.2|26.63|24.09|26.95|24.39|26.5|23.98|0
1642739100000|2022-01-21 04:25:00|26.65|24.11|26.89|24.33|26.92|24.36|26.34|23.83|0
1642739400000|2022-01-21 04:30:00|26.84|24.28|26.76|24.21|27.28|24.68|26.76|24.21|0
1642739700000|2022-01-21 04:35:00|26.77|24.22|26.98|24.41|27.08|24.5|26.76|24.21|0
1642740000000|2022-01-21 04:40:00|26.96|24.4|26.59|24.06|27.01|24.44|26.53|24|0
1642740300000|2022-01-21 04:45:00|26.63|24.09|26.31|23.8|26.74|24.19|26.13|23.64|0
1642740600000|2022-01-21 04:50:00|26.32|23.81|26.41|23.9|26.53|24|26.15|23.66|0
1642740900000|2022-01-21 04:55:00|26.43|23.91|26.38|23.87|26.77|24.22|26.37|23.86|0
1642741200000|2022-01-21 05:00:00|26.43|23.91|26.78|24.23|26.88|24.32|26.3|23.8|0
1642741500000|2022-01-21 05:05:00|26.75|24.2|27.01|24.44|27.04|24.46|26.4|23.88|0
1642741800000|2022-01-21 05:10:00|26.98|24.41|26.65|24.11|27.14|24.55|26.59|24.06|0
1642742100000|2022-01-21 05:15:00|26.62|24.08|26.59|24.05|26.68|24.14|26.3|23.79|0
1642742400000|2022-01-21 05:20:00|26.57|24.04|27.02|24.45|27.04|24.46|26.55|24.02|0
1642742700000|2022-01-21 05:25:00|26.92|24.36|26.49|23.97|27.1|24.52|26.49|23.97|0
1642743000000|2022-01-21 05:30:00|26.55|24.02|27.16|24.58|27.3|24.7|26.55|24.02|0
1642743300000|2022-01-21 05:35:00|27.2|24.61|27.39|24.78|27.43|24.81|27.2|24.61|0
1642743600000|2022-01-21 05:40:00|27.36|24.75|27.9|25.25|27.95|25.29|27.28|24.68|0
1642743900000|2022-01-21 05:45:00|27.89|25.23|28.09|25.41|28.32|25.62|27.89|25.23|0
1642744200000|2022-01-21 05:50:00|28.12|25.44|28.02|25.35|28.29|25.59|27.99|25.32|0
1642744500000|2022-01-21 05:55:00|28.03|25.36|28.52|25.8|28.55|25.83|27.59|24.96|0
1642744800000|2022-01-21 06:00:00|28.49|25.77|27.92|25.26|28.54|25.82|27.8|25.15|0
1642745100000|2022-01-21 06:05:00|27.97|25.3|27.87|25.21|28|25.33|27.7|25.06|0
1642745400000|2022-01-21 06:10:00|27.95|25.29|27.26|24.66|28.59|25.87|27.19|24.6|0
1642745700000|2022-01-21 06:15:00|27.29|24.69|27.44|24.82|27.7|25.06|27.21|24.62|0
1642746000000|2022-01-21 06:20:00|27.39|24.78|28.02|25.35|28.12|25.44|27.37|24.76|0
1642746300000|2022-01-21 06:25:00|28|25.33|27.82|25.17|28.22|25.53|27.68|25.05|0
1642746600000|2022-01-21 06:30:00|28.08|25.41|28.52|25.8|28.55|25.83|27.78|25.14|0
1642746900000|2022-01-21 06:35:00|28.49|25.77|28.62|25.89|28.69|25.96|28.15|25.47|0
1642747200000|2022-01-21 06:40:00|28.59|25.86|28.57|25.85|29|26.23|28.55|25.83|0
1642747500000|2022-01-21 06:45:00|28.58|25.86|28.38|25.68|29.06|26.29|28.38|25.68|0
1642747800000|2022-01-21 06:50:00|28.4|25.69|27.73|25.09|28.4|25.69|27.6|24.97|0
1642748100000|2022-01-21 06:55:00|27.72|25.08|28.02|25.35|28.17|25.49|27.67|25.03|0
1642748400000|2022-01-21 07:00:00|27.9|25.24|27.25|24.66|27.97|25.3|27.24|24.64|0
1642748700000|2022-01-21 07:05:00|27.27|24.67|28.49|25.77|28.57|25.85|27.07|24.5|0
1642749000000|2022-01-21 07:10:00|28.35|25.65|28.84|26.1|29.02|26.25|28.27|25.57|0
1642749300000|2022-01-21 07:15:00|28.91|26.16|28.71|25.97|29.05|26.28|28.59|25.86|0
1642749600000|2022-01-21 07:20:00|28.72|25.99|29.25|26.47|29.39|26.59|28.64|25.91|0
1642749900000|2022-01-21 07:25:00|29.22|26.44|29.88|27.08|29.93|27.13|29.22|26.44|0
1642750200000|2022-01-21 07:30:00|29.89|27.09|27.82|25.17|29.93|27.13|27.82|25.17|0
1642750500000|2022-01-21 07:35:00|27.86|25.2|27.56|24.93|28.16|25.48|27.52|24.9|0
1642750800000|2022-01-21 07:40:00|27.59|24.96|27.75|25.11|28.04|25.37|27.52|24.9|0
1642751100000|2022-01-21 07:45:00|27.79|25.14|28.06|25.38|28.12|25.45|27.49|24.87|0
1642751400000|2022-01-21 07:50:00|28.09|25.42|28.09|25.41|28.38|25.68|28.07|25.4|0
1642751700000|2022-01-21 07:55:00|28.12|25.44|28.19|25.51|28.19|25.51|27.72|25.08|0
1642752000000|2022-01-21 08:00:00|28.09|25.41|28.05|25.38|28.33|25.63|27.52|24.9|0
1642752300000|2022-01-21 08:05:00|27.79|25.59|28.01|25.81|28.57|26.37|27.79|25.59|0
1642752600000|2022-01-21 08:10:00|28.04|25.84|26.83|24.63|28.04|25.84|26.83|24.63|0
1642752900000|2022-01-21 08:15:00|26.69|24.49|26.43|24.23|27.08|24.88|26.3|24.1|0
1642753200000|2022-01-21 08:20:00|26.46|24.26|26.74|24.54|26.89|24.69|26.3|24.1|0
1642753500000|2022-01-21 08:25:00|26.7|24.5|27.46|25.26|27.52|25.32|26.61|24.41|0
1642753800000|2022-01-21 08:30:00|27.4|25.2|27.94|25.74|27.97|25.77|27.05|24.85|0
1642754100000|2022-01-21 08:35:00|27.81|25.61|27.33|25.13|28.17|25.97|27.24|25.04|0
1642754400000|2022-01-21 08:40:00|27.39|25.19|27.14|24.94|27.58|25.38|27.08|24.88|0
1642754700000|2022-01-21 08:45:00|27.17|24.97|26.95|24.75|27.25|25.05|26.36|24.16|0
1642755000000|2022-01-21 08:50:00|26.98|24.78|27.76|25.56|27.81|25.61|26.81|24.61|0
1642755300000|2022-01-21 08:55:00|27.81|25.61|27.97|25.77|28.03|25.83|27.58|25.38|0
1642755600000|2022-01-21 09:00:00|27.93|25.73|27.61|25.41|28.03|25.83|27.33|25.13|0
1642755900000|2022-01-21 09:05:00|27.68|25.48|27.17|24.97|28.03|25.83|27.04|24.84|0
1642756200000|2022-01-21 09:10:00|27.13|24.93|26.85|24.65|27.17|24.97|26.73|24.53|0
1642756500000|2022-01-21 09:15:00|26.82|24.62|26.93|24.73|27.03|24.83|26.7|24.5|0
1642756800000|2022-01-21 09:20:00|27.04|24.84|27.5|25.3|27.64|25.44|26.95|24.75|0
1642757100000|2022-01-21 09:25:00|27.48|25.28|28|25.8|28|25.8|27.48|25.28|0
1642757400000|2022-01-21 09:30:00|28.01|25.81|27.36|25.16|28.27|26.07|27.34|25.14|0
1642757700000|2022-01-21 09:35:00|27.34|25.14|27.1|24.9|27.52|25.32|26.91|24.71|0
1642758000000|2022-01-21 09:40:00|27.08|24.88|27.35|25.15|27.59|25.39|26.94|24.74|0
1642758300000|2022-01-21 09:45:00|27.37|25.17|27.61|25.41|27.61|25.41|27.35|25.15|0
1642758600000|2022-01-21 09:50:00|27.59|25.39|28.03|25.83|28.19|25.99|27.51|25.31|0
1642758900000|2022-01-21 09:55:00|28.04|25.84|27.99|25.79|28.19|25.99|27.96|25.76|0
1642759200000|2022-01-21 10:00:00|27.98|25.78|27.62|25.42|28.06|25.86|27.49|25.29|0
1642759500000|2022-01-21 10:05:00|27.59|25.39|27.56|25.36|28.03|25.83|27.56|25.36|0
1642759800000|2022-01-21 10:10:00|27.54|25.34|27.41|25.21|27.73|25.53|27.35|25.15|0
1642760100000|2022-01-21 10:15:00|27.47|25.27|28.38|26.18|28.51|26.31|27.43|25.23|0
1642760400000|2022-01-21 10:20:00|28.35|26.15|28.25|26.05|28.69|26.49|27.45|25.25|0
1642760700000|2022-01-21 10:25:00|28.28|26.08|28.28|26.08|28.41|26.21|28.12|25.92|0
1642761000000|2022-01-21 10:30:00|28.26|26.06|27.23|25.03|28.31|26.11|27.22|25.02|0
1642761300000|2022-01-21 10:35:00|27.28|25.08|27.38|25.18|27.6|25.4|27.25|25.05|0
1642761600000|2022-01-21 10:40:00|27.41|25.21|27.6|25.4|27.63|25.43|27.31|25.11|0
1642761900000|2022-01-21 10:45:00|27.63|25.43|27.31|25.11|27.63|25.43|27.12|24.92|0
1642762200000|2022-01-21 10:50:00|27.37|25.17|27.08|24.88|27.5|25.3|27.08|24.88|0
1642762500000|2022-01-21 10:55:00|27.07|24.87|27.52|25.32|27.52|25.32|26.93|24.73|0
1642762800000|2022-01-21 11:00:00|27.47|25.27|27.07|24.87|27.47|25.27|26.92|24.72|0
1642763100000|2022-01-21 11:05:00|27.05|24.85|25.92|23.72|27.11|24.91|25.74|23.54|0
1642763400000|2022-01-21 11:10:00|26|23.8|25.86|23.66|26.22|24.02|25.71|23.51|0
1642763700000|2022-01-21 11:15:00|25.89|23.69|25.15|22.95|25.89|23.69|24.91|22.71|0
1642764000000|2022-01-21 11:20:00|25.13|22.93|24.64|22.44|25.36|23.16|24.63|22.43|0
1642764300000|2022-01-21 11:25:00|24.66|22.46|26.65|24.45|27.06|24.86|24.54|22.34|0
1642764600000|2022-01-21 11:30:00|26.67|24.47|26.27|24.07|26.67|24.47|26.12|23.92|0
1642764900000|2022-01-21 11:35:00|26.25|24.05|27.22|25.02|27.36|25.16|26.25|24.05|0
1642765200000|2022-01-21 11:40:00|27.25|25.05|26.89|24.69|27.25|25.05|26.59|24.39|0
1642765500000|2022-01-21 11:45:00|26.84|24.64|26.24|24.04|26.92|24.72|25.96|23.76|0
1642765800000|2022-01-21 11:50:00|26.19|23.99|26.34|24.14|26.4|24.2|25.98|23.78|0
1642766100000|2022-01-21 11:55:00|26.28|24.08|27.06|24.86|27.18|24.98|26.28|24.08|0
1642766400000|2022-01-21 12:00:00|27.09|24.89|26.22|24.02|27.09|24.89|26.16|23.96|0
1642766700000|2022-01-21 12:05:00|26.19|23.99|25.61|23.41|26.34|24.14|25.4|23.2|0
1642767000000|2022-01-21 12:10:00|25.59|23.39|25.61|23.41|25.7|23.5|25.1|22.9|0
1642767300000|2022-01-21 12:15:00|25.58|23.38|26.21|24.01|26.43|24.23|25.58|23.38|0
1642767600000|2022-01-21 12:20:00|26.23|24.03|26.34|24.14|26.61|24.41|26.21|24.01|0
1642767900000|2022-01-21 12:25:00|26.43|24.23|26|23.8|26.43|24.23|25.91|23.71|0
1642768200000|2022-01-21 12:30:00|25.97|23.77|25.19|22.99|26.09|23.89|24.95|22.75|0
1642768500000|2022-01-21 12:35:00|25.16|22.96|26.39|24.19|26.44|24.24|25.07|22.87|0
1642768800000|2022-01-21 12:40:00|26.36|24.16|25.78|23.58|26.36|24.16|25.69|23.49|0
1642769100000|2022-01-21 12:45:00|25.77|23.57|25.75|23.55|26.12|23.92|25.6|23.4|0
1642769400000|2022-01-21 12:50:00|25.78|23.58|25.43|23.23|26.09|23.89|25.39|23.19|0
1642769700000|2022-01-21 12:55:00|25.45|23.25|25.75|23.55|25.81|23.61|25.12|22.92|0
1642770000000|2022-01-21 13:00:00|25.78|23.58|25.39|23.19|25.84|23.64|25.3|23.1|0
1642770300000|2022-01-21 13:05:00|25.42|23.22|25.9|23.7|25.9|23.7|25.42|23.22|0
1642770600000|2022-01-21 13:10:00|25.93|23.73|25.63|23.43|25.99|23.79|25.24|23.04|0
1642770900000|2022-01-21 13:15:00|25.51|23.31|25.99|23.79|25.99|23.79|25.15|22.95|0
1642771200000|2022-01-21 13:20:00|26.02|23.82|26.23|24.03|26.45|24.25|25.94|23.74|0
1642771500000|2022-01-21 13:25:00|26.26|24.06|26.14|23.94|26.42|24.22|26.11|23.91|0
1642771800000|2022-01-21 13:30:00|26.12|23.92|25.53|23.33|26.23|24.03|25.53|23.33|0
1642772100000|2022-01-21 13:35:00|25.49|23.29|26.54|24.34|26.54|24.34|25.49|23.29|0
1642772400000|2022-01-21 13:40:00|26.41|24.21|26.32|24.12|26.6|24.4|25.98|23.78|0
1642772700000|2022-01-21 13:45:00|26.26|24.06|26.04|23.84|26.33|24.13|26.01|23.81|0
1642773000000|2022-01-21 13:50:00|26.13|23.93|25.95|23.75|26.35|24.15|25.83|23.63|0
1642773300000|2022-01-21 13:55:00|25.96|23.76|26.01|23.81|26.1|23.9|25.77|23.57|0
1642773600000|2022-01-21 14:00:00|26.04|23.84|25.83|23.63|26.38|24.18|25.83|23.63|0
1642773900000|2022-01-21 14:05:00|25.8|23.6|24.78|22.58|25.8|23.6|24.7|22.5|0
1642774200000|2022-01-21 14:10:00|24.7|22.5|25.14|22.94|25.17|22.97|24.64|22.44|0
1642774500000|2022-01-21 14:15:00|25.17|22.97|24.96|22.76|25.34|23.14|24.78|22.58|0
1642774800000|2022-01-21 14:20:00|24.99|22.79|25.61|23.41|25.61|23.41|24.81|22.61|0
1642775100000|2022-01-21 14:25:00|25.58|23.38|27.14|24.94|27.15|24.95|25.58|23.38|0
1642775400000|2022-01-21 14:30:00|27.5|25.3|27.83|25.63|28.17|25.97|26.3|24.1|0
1642775700000|2022-01-21 14:35:00|27.67|25.47|26.33|24.13|27.93|25.73|26.1|23.9|0
1642776000000|2022-01-21 14:40:00|26.19|23.99|24.51|22.31|26.34|24.14|24.45|22.25|0
1642776300000|2022-01-21 14:45:00|24.54|22.34|26.09|23.89|26.87|24.67|24.32|22.12|0
1642776600000|2022-01-21 14:50:00|25.88|23.68|25.63|23.43|26.74|24.54|24.54|22.34|0
1642776900000|2022-01-21 14:55:00|25.54|23.34|25.57|23.37|25.96|23.76|24.93|22.73|0
1642777200000|2022-01-21 15:00:00|25.36|23.16|24.32|22.12|26.14|23.94|24.1|21.9|0
1642777500000|2022-01-21 15:05:00|24.35|22.15|24.82|22.62|25.64|23.44|24.29|22.09|0
1642777800000|2022-01-21 15:10:00|24.63|22.43|23.89|21.69|24.63|22.43|23.19|20.99|0
1642778100000|2022-01-21 15:15:00|23.86|21.66|23.83|21.63|24.57|22.37|23.72|21.52|0
1642778400000|2022-01-21 15:20:00|23.8|21.6|25.32|23.12|25.65|23.45|22.45|20.31|0
1642778700000|2022-01-21 15:25:00|25.41|23.21|24.05|21.85|26.68|24.48|24.05|21.85|0
1642779000000|2022-01-21 15:30:00|24.2|22|26.98|24.78|27.23|25.03|23.74|21.54|0
1642779300000|2022-01-21 15:35:00|26.95|24.75|24.51|22.31|28.07|25.87|24.19|21.99|0
1642779600000|2022-01-21 15:40:00|24.34|22.14|26.03|23.83|26.03|23.83|23.62|21.42|0
1642779900000|2022-01-21 15:45:00|26|23.8|27.05|24.85|27.14|24.94|25.14|22.94|0
1642780200000|2022-01-21 15:50:00|27.11|24.91|28.55|26.35|29.09|26.89|27.11|24.91|0
1642780500000|2022-01-21 15:55:00|28.58|26.38|27.24|25.04|28.58|26.38|26.36|24.16|0
1642780800000|2022-01-21 16:00:00|27.2|25|26.67|24.47|27.4|25.2|26.14|23.94|0
1642781100000|2022-01-21 16:05:00|26.76|24.56|28.4|26.2|28.73|26.53|26.64|24.44|0
1642781400000|2022-01-21 16:10:00|28.43|26.23|27.07|24.87|28.46|26.26|26.85|24.65|0
1642781700000|2022-01-21 16:15:00|27.23|25.03|26.14|23.94|27.55|25.35|25.28|23.08|0
1642782000000|2022-01-21 16:20:00|26.11|23.91|27.47|25.27|27.99|25.79|25.73|23.53|0
1642782300000|2022-01-21 16:25:00|27.44|25.24|26.78|24.58|27.57|25.37|25.99|23.79|0
1642782600000|2022-01-21 16:30:00|26.62|24.42|25.97|23.77|26.62|24.42|25.01|22.81|0
1642782900000|2022-01-21 16:35:00|25.99|23.79|23.82|21.62|26.27|24.07|23.71|21.51|0
1642783200000|2022-01-21 16:40:00|23.85|21.65|23.73|21.53|24.11|21.91|23.5|21.3|0
1642783500000|2022-01-21 16:45:00|23.88|21.68|24.5|22.3|24.56|22.36|22.43|20.29|0
1642783800000|2022-01-21 16:50:00|24.59|22.39|23.75|21.55|24.91|22.71|23.55|21.35|0
1642784100000|2022-01-21 16:55:00|23.66|21.46|24.56|22.36|24.73|22.53|23.63|21.43|0
1642784400000|2022-01-21 17:00:00|24.59|22.39|24.39|22.19|24.97|22.77|23.95|21.75|0
1642784700000|2022-01-21 17:05:00|24.29|22.09|24.26|22.06|25.15|22.95|24.12|21.92|0
1642785000000|2022-01-21 17:10:00|24.29|22.09|23.72|21.52|24.41|22.21|23.12|20.92|0
1642785300000|2022-01-21 17:15:00|23.66|21.46|23.29|21.09|24.09|21.89|22.92|20.74|0
1642785600000|2022-01-21 17:20:00|23.26|21.06|24.8|22.6|24.8|22.6|22.76|20.6|0
1642785900000|2022-01-21 17:25:00|24.74|22.54|24.63|22.43|25.46|23.26|24.45|22.25|0
1642786200000|2022-01-21 17:30:00|24.57|22.37|24.74|22.54|24.83|22.63|24.08|21.88|0
1642786500000|2022-01-21 17:35:00|24.68|22.48|24.25|22.05|25.39|23.19|23.54|21.34|0
1642786800000|2022-01-21 17:40:00|24.22|22.02|23.96|21.76|24.83|22.63|23.87|21.67|0
1642787100000|2022-01-21 17:45:00|23.87|21.67|23.2|21|24.68|22.48|23.14|20.94|0
1642787400000|2022-01-21 17:50:00|23.24|21.04|23.34|21.14|23.73|21.53|23.03|20.84|0
1642787700000|2022-01-21 17:55:00|23.36|21.16|23.7|21.5|24.04|21.84|22.91|20.73|0
1642788000000|2022-01-21 18:00:00|23.63|21.43|23.47|21.27|24.33|22.13|23.25|21.05|0
1642788300000|2022-01-21 18:05:00|23.54|21.34|23.53|21.33|23.98|21.78|23.33|21.13|0
1642788600000|2022-01-21 18:10:00|23.59|21.39|25|22.8|25.27|23.07|23.59|21.39|0
1642788900000|2022-01-21 18:15:00|24.88|22.68|23.67|21.47|24.97|22.77|23.42|21.22|0
1642789200000|2022-01-21 18:20:00|23.64|21.44|24.05|21.85|24.42|22.22|22.43|20.29|0
1642789500000|2022-01-21 18:25:00|24|21.8|24.33|22.13|24.7|22.5|23.76|21.56|0
1642789800000|2022-01-21 18:30:00|24.27|22.07|24.85|22.65|25.26|23.06|24.07|21.87|0
1642790100000|2022-01-21 18:35:00|24.87|22.67|25.43|23.23|26.07|23.87|24.47|22.27|0
1642790400000|2022-01-21 18:40:00|25.46|23.26|25.76|23.56|26.24|24.04|25.3|23.1|0
1642790700000|2022-01-21 18:45:00|25.77|23.57|25.64|23.44|25.95|23.75|24.81|22.61|0
1642791000000|2022-01-21 18:50:00|25.49|23.29|25.73|23.53|26.43|24.23|25.26|23.06|0
1642791300000|2022-01-21 18:55:00|25.7|23.5|24.56|22.36|25.82|23.62|24.13|21.93|0
1642791600000|2022-01-21 19:00:00|24.53|22.33|24.99|22.79|25.11|22.91|24.38|22.18|0
1642791900000|2022-01-21 19:05:00|24.93|22.73|24.7|22.5|25.79|23.59|24.7|22.5|0
1642792200000|2022-01-21 19:10:00|24.77|22.57|24.84|22.64|25.34|23.14|24.57|22.37|0
1642792500000|2022-01-21 19:15:00|24.8|22.6|24.72|22.52|25.4|23.2|24.67|22.47|0
1642792800000|2022-01-21 19:20:00|24.81|22.61|25.43|23.23|25.49|23.29|24.29|22.09|0
1642793100000|2022-01-21 19:25:00|25.37|23.17|23.53|21.33|25.37|23.17|23.42|21.22|0
1642793400000|2022-01-21 19:30:00|23.5|21.3|23.59|21.39|23.81|21.61|23.2|21|0
1642793700000|2022-01-21 19:35:00|23.57|21.37|24.18|21.98|24.32|22.12|23.12|20.92|0
1642794000000|2022-01-21 19:40:00|24.15|21.95|23.78|21.58|24.6|22.4|23.67|21.47|0
1642794300000|2022-01-21 19:45:00|23.75|21.55|24.15|21.95|24.26|22.06|23.72|21.52|0
1642794600000|2022-01-21 19:50:00|24.09|21.89|23.25|21.05|24.09|21.89|23.09|20.89|0
1642794900000|2022-01-21 19:55:00|23.22|21.02|21.93|19.84|23.39|21.19|21.93|19.84|0
1642795200000|2022-01-21 20:00:00|22.04|19.94|22.69|20.53|22.69|20.53|21.6|19.54|0
1642795500000|2022-01-21 20:05:00|22.63|20.48|23.04|20.84|23.34|21.14|22.22|20.1|0
1642795800000|2022-01-21 20:10:00|23.01|20.82|23.64|21.44|23.64|21.44|22.37|20.24|0
1642796100000|2022-01-21 20:15:00|23.56|21.36|24.22|22.02|24.98|22.78|23.03|20.83|0
1642796400000|2022-01-21 20:20:00|24.29|22.09|23.66|21.46|24.29|22.09|23.18|20.98|0
1642796700000|2022-01-21 20:25:00|23.64|21.44|23.04|20.84|23.75|21.55|22.43|20.29|0
1642797000000|2022-01-21 20:30:00|22.95|20.77|23.53|21.33|24.19|21.99|22.9|20.72|0
1642797300000|2022-01-21 20:35:00|23.5|21.3|24.94|22.74|24.97|22.77|23.5|21.3|0
1642797600000|2022-01-21 20:40:00|24.89|22.69|25.17|22.97|26.49|24.29|24.89|22.69|0
1642797900000|2022-01-21 20:45:00|25.11|22.91|25.4|23.2|25.66|23.46|24.52|22.32|0
1642798200000|2022-01-21 20:50:00|25.31|23.11|23.47|21.27|25.31|23.11|23.31|21.11|0
1642798500000|2022-01-21 20:55:00|23.42|21.22|23.33|21.13|24.83|22.63|23.17|20.97|0
1642798800000|2022-01-21 21:00:00|23.17|20.97|23.28|21.08|23.6|21.4|22.81|20.64|0
1642799100000|2022-01-21 21:05:00|23.31|21.11|22.76|20.59|23.47|21.27|22.7|20.54|0
1642799400000|2022-01-21 21:10:00|22.81|20.64|22.84|20.66|23.01|20.81|22.48|20.34|0
1643011500000|2022-01-24 08:05:00|23.84|21.64|23.93|21.73|23.98|21.78|23.42|21.22|0
1643011800000|2022-01-24 08:10:00|23.96|21.76|24.47|22.27|24.55|22.35|23.85|21.65|0
1643012100000|2022-01-24 08:15:00|24.36|22.16|24.81|22.61|25.07|22.87|24.36|22.16|0
1643012400000|2022-01-24 08:20:00|24.78|22.58|24.75|22.55|25.07|22.87|24.7|22.5|0
1643012700000|2022-01-24 08:25:00|24.72|22.52|24.78|22.58|24.9|22.7|24.38|22.18|0
1643013000000|2022-01-24 08:30:00|24.84|22.64|24.35|22.15|24.92|22.72|24.29|22.09|0
1643013300000|2022-01-24 08:35:00|24.34|22.14|24.44|22.24|24.51|22.31|24.12|21.92|0
1643013600000|2022-01-24 08:40:00|24.41|22.21|23.8|21.6|24.58|22.38|23.8|21.6|0
1643013900000|2022-01-24 08:45:00|23.84|21.64|24.09|21.89|24.49|22.29|23.73|21.53|0
1643014200000|2022-01-24 08:50:00|24.04|21.84|23.43|21.23|24.09|21.89|23.4|21.2|0
1643014500000|2022-01-24 08:55:00|23.37|21.17|22.93|20.74|23.48|21.28|22.84|20.67|0
1643014800000|2022-01-24 09:00:00|22.88|20.7|23.12|20.92|23.12|20.92|22.77|20.6|0
1643015100000|2022-01-24 09:05:00|23.1|20.9|23.15|20.95|23.44|21.24|22.76|20.59|0
1643015400000|2022-01-24 09:10:00|23.07|20.87|22.92|20.74|23.16|20.96|22.73|20.56|0
1643015700000|2022-01-24 09:15:00|22.95|20.77|22.45|20.31|22.95|20.77|22.39|20.26|0
1643016000000|2022-01-24 09:20:00|22.47|20.33|22.08|19.98|22.49|20.35|21.95|19.86|0
1643016300000|2022-01-24 09:25:00|22.14|20.03|24.58|22.38|24.97|22.77|22.1|19.99|0
1643016600000|2022-01-24 09:30:00|24.53|22.33|24.56|22.36|24.81|22.61|24.49|22.29|0
1643016900000|2022-01-24 09:35:00|24.58|22.38|24.47|22.27|24.89|22.69|24.44|22.24|0
1643017200000|2022-01-24 09:40:00|24.46|22.26|24.47|22.27|24.75|22.55|24.27|22.07|0
1643017500000|2022-01-24 09:45:00|24.44|22.24|24.41|22.21|24.44|22.24|23.94|21.74|0
1643017800000|2022-01-24 09:50:00|24.44|22.24|24.5|22.3|24.92|22.72|24.38|22.18|0
1643018100000|2022-01-24 09:55:00|24.55|22.35|24.47|22.27|24.72|22.52|24.28|22.08|0
1643018400000|2022-01-24 10:00:00|24.44|22.24|23.83|21.63|24.47|22.27|23.72|21.52|0
1643018700000|2022-01-24 10:05:00|23.91|21.71|23.16|20.96|24.06|21.86|23.14|20.94|0
1643019000000|2022-01-24 10:10:00|23.2|21|22.6|20.45|23.2|21|22.48|20.34|0
1643019300000|2022-01-24 10:15:00|24.12|21.92|23.32|21.12|24.17|21.97|23.07|20.87|0
1643019600000|2022-01-24 10:20:00|23.28|21.08|22.37|20.24|23.66|21.46|22.35|20.22|0
1643019900000|2022-01-24 10:25:00|22.38|20.25|22.79|20.62|23.01|20.82|22.22|20.1|0
1643020200000|2022-01-24 10:30:00|22.76|20.6|23.12|20.92|23.47|21.27|22.45|20.31|0
1643020500000|2022-01-24 10:35:00|23.15|20.95|22.95|20.77|23.28|21.08|22.84|20.67|0
1643020800000|2022-01-24 10:40:00|22.93|20.74|22.03|19.93|23.12|20.92|21.67|19.61|0
1643021100000|2022-01-24 10:45:00|22.06|19.96|22.14|20.03|22.62|20.47|21.84|19.76|0
1643021400000|2022-01-24 10:50:00|22.15|20.04|22.38|20.25|22.43|20.29|21.88|19.8|0
1643021700000|2022-01-24 10:55:00|22.32|20.2|23.59|21.39|26.64|24.44|22.27|20.15|0
1643022000000|2022-01-24 11:00:00|23.62|21.42|23.61|21.41|23.94|21.74|23.37|21.17|0
1643022300000|2022-01-24 11:05:00|23.6|21.4|24.46|22.26|24.46|22.26|23.6|21.4|0
1643022600000|2022-01-24 11:10:00|24.43|22.23|24.73|22.53|24.73|22.53|24.43|22.23|0
1643022900000|2022-01-24 11:15:00|24.7|22.5|23.64|21.44|24.93|22.73|23.61|21.41|0
1643023200000|2022-01-24 11:20:00|23.67|21.47|24.12|21.92|24.15|21.95|23.54|21.34|0
1643023500000|2022-01-24 11:25:00|24.15|21.95|23.53|21.33|24.37|22.17|23.4|21.2|0
1643023800000|2022-01-24 11:30:00|23.48|21.28|23.56|21.36|23.66|21.46|23.4|21.2|0
1643024100000|2022-01-24 11:35:00|23.53|21.33|24.09|21.89|24.18|21.98|23.34|21.14|0
1643024400000|2022-01-24 11:40:00|24.12|21.92|24.09|21.89|24.51|22.31|24.01|21.81|0
1643024700000|2022-01-24 11:45:00|24.12|21.92|24.7|22.5|24.85|22.65|24.09|21.89|0
1643025000000|2022-01-24 11:50:00|24.71|22.51|23.42|21.22|24.91|22.71|23.23|21.03|0
1643025300000|2022-01-24 11:55:00|23.43|21.23|23.66|21.46|23.69|21.49|23.34|21.14|0
1643025600000|2022-01-24 12:00:00|23.77|21.57|22.71|20.55|23.94|21.74|22.71|20.55|0
1643025900000|2022-01-24 12:05:00|22.76|20.6|23.62|21.42|23.72|21.52|22.45|20.31|0
1643026200000|2022-01-24 12:10:00|23.64|21.44|23.58|21.38|23.88|21.68|23.37|21.17|0
1643026500000|2022-01-24 12:15:00|23.61|21.41|23.64|21.44|24.06|21.86|23.48|21.28|0
1643026800000|2022-01-24 12:20:00|23.65|21.45|23.5|21.3|23.65|21.45|23.02|20.83|0
1643027100000|2022-01-24 12:25:00|23.53|21.33|23.59|21.39|23.93|21.73|23.49|21.29|0
1643027400000|2022-01-24 12:30:00|23.55|21.35|22.99|20.8|23.98|21.78|22.99|20.8|0
1643027700000|2022-01-24 12:35:00|23.02|20.83|23.02|20.83|23.39|21.19|22.91|20.73|0
1643028000000|2022-01-24 12:40:00|23.05|20.85|22.44|20.31|23.07|20.88|22.44|20.31|0
1643028300000|2022-01-24 12:45:00|22.47|20.33|22.69|20.53|23.07|20.87|22.47|20.33|0
1643028600000|2022-01-24 12:50:00|22.72|20.55|22.65|20.49|22.74|20.58|22.31|20.18|0
1643028900000|2022-01-24 12:55:00|22.66|20.5|22.52|20.38|22.99|20.8|22.52|20.38|0
1643029200000|2022-01-24 13:00:00|22.5|20.35|23.22|21.02|23.3|21.1|21.53|19.48|0
1643029500000|2022-01-24 13:05:00|23.24|21.04|23.83|21.63|23.83|21.63|23.19|20.99|0
1643029800000|2022-01-24 13:10:00|23.75|21.55|23.48|21.28|23.8|21.6|23.16|20.96|0
1643030100000|2022-01-24 13:15:00|23.45|21.25|22.81|20.64|23.72|21.52|22.81|20.64|0
1643030400000|2022-01-24 13:20:00|22.87|20.69|22.14|20.03|22.95|20.76|22.06|19.96|0
1643030700000|2022-01-24 13:25:00|22.12|20.01|23.11|20.91|23.45|21.25|21.83|19.75|0
1643031000000|2022-01-24 13:30:00|23.08|20.88|23.7|21.5|23.97|21.77|22.61|20.46|0
1643031300000|2022-01-24 13:35:00|23.81|21.61|23.31|21.11|23.81|21.61|22.76|20.59|0
1643031600000|2022-01-24 13:40:00|23.44|21.24|23.34|21.14|23.57|21.37|22.86|20.69|0
1643031900000|2022-01-24 13:45:00|23.31|21.11|23.49|21.29|23.86|21.66|23.16|20.96|0
1643032200000|2022-01-24 13:50:00|23.52|21.32|23.18|20.98|23.8|21.6|23.18|20.98|0
1643032500000|2022-01-24 13:55:00|23.23|21.03|21.14|19.13|23.33|21.13|21.09|19.08|0
1643032800000|2022-01-24 14:00:00|20.84|18.85|22.03|19.93|22.63|20.47|20.52|18.56|0
1643033100000|2022-01-24 14:05:00|22.08|19.98|21.78|19.71|22.11|20|20.64|18.68|0
1643033400000|2022-01-24 14:10:00|21.76|19.68|22.98|20.79|23.03|20.84|21.65|19.59|0
1643033700000|2022-01-24 14:15:00|22.99|20.8|22.07|19.97|24.32|22.12|22.02|19.92|0
1643034000000|2022-01-24 14:20:00|22.05|19.95|21.89|19.8|22.12|20.01|21.48|19.43|0
1643034300000|2022-01-24 14:25:00|21.71|19.64|22.6|20.45|22.83|20.65|21.68|19.62|0
1643034600000|2022-01-24 14:30:00|22.75|20.58|22.88|20.7|23.27|21.07|21.53|19.48|0
1643034900000|2022-01-24 14:35:00|22.59|20.44|21.59|19.53|23.55|21.35|20.23|18.31|0
1643035200000|2022-01-24 14:40:00|21.64|19.58|20.98|17.02|22.87|20.69|20.86|16.9|0
1643035500000|2022-01-24 14:45:00|21|17.04|20.52|18.57|21.52|19.47|19.28|16.39|0
1643035800000|2022-01-24 14:50:00|20.55|18.59|21.56|19.51|22.95|20.76|19.12|17.3|0
1643036100000|2022-01-24 14:55:00|21.48|19.44|21.25|19.22|23.01|20.82|21.14|19.13|0
1643036400000|2022-01-24 15:00:00|21.1|19.09|22.15|20.04|24.23|22.03|21.1|19.09|0
1643036700000|2022-01-24 15:05:00|22.08|19.98|21.77|17.81|23.06|20.49|20.8|17.81|0
1643037000000|2022-01-24 15:10:00|21.75|17.79|23.1|20.02|24.15|21.95|19.84|17.25|0
1643037300000|2022-01-24 15:15:00|23.18|20.1|21.45|18.37|23.37|20.29|21.45|18.37|0
1643037600000|2022-01-24 15:20:00|21.44|18.36|22.47|19.39|23.01|19.93|20.25|17.17|0
1643037900000|2022-01-24 15:25:00|22.52|19.44|22.66|19.58|23.61|20.53|22.33|19.25|0
1643038200000|2022-01-24 15:30:00|22.53|19.45|19.56|16.48|24.12|21.04|19.33|16.25|0
1643038500000|2022-01-24 15:35:00|19.41|16.33|20.03|16.95|20.69|17.61|18.95|15.87|0
1643038800000|2022-01-24 15:40:00|19.91|16.83|19.79|16.71|19.98|16.9|19.12|16.04|0
1643039100000|2022-01-24 15:45:00|19.71|16.63|17.71|14.63|19.8|16.72|17.29|14.21|0
1643039400000|2022-01-24 15:50:00|17.68|14.6|19.02|15.94|20.95|17.87|17.45|14.37|0
1643039700000|2022-01-24 15:55:00|19.08|16|17.3|14.22|19.13|16.05|17.16|14.08|0
1643040000000|2022-01-24 16:00:00|17.34|14.26|17.15|15.52|18.19|16.46|16.28|14|0
1643040300000|2022-01-24 16:05:00|17.02|15.4|16.48|14.88|17.05|15.42|16.3|14.7|0
1643040600000|2022-01-24 16:10:00|16.5|14.9|17.56|15.89|18.17|16.44|15.85|14.25|0
1643040900000|2022-01-24 16:15:00|17.63|15.95|16.95|15.33|18.23|16.5|16.5|14.9|0
1643041200000|2022-01-24 16:20:00|16.96|15.34|16.91|15.3|17.9|16.2|16.77|15.17|0
1643041500000|2022-01-24 16:25:00|17.04|15.42|17.81|16.11|17.81|16.11|16.58|14.98|0
1643041800000|2022-01-24 16:30:00|17.83|16.13|18.94|17.14|19.47|17.61|17.64|15.96|0
1643042100000|2022-01-24 16:35:00|18.89|17.1|18.83|17.04|19.17|17.34|17.58|15.9|0
1643042400000|2022-01-24 16:40:00|18.9|17.1|18.53|15.45|18.92|17.12|17.52|15.21|0
1643042700000|2022-01-24 16:45:00|18.55|15.47|17.67|14.59|19.52|16.44|17.67|14.59|0
1643043000000|2022-01-24 16:50:00|17.57|14.49|19.37|16.29|19.39|16.31|17.57|14.49|0
1643043300000|2022-01-24 16:55:00|19.51|16.43|19.28|17.44|19.82|17.44|18.48|16.02|0
1643043600000|2022-01-24 17:00:00|19.22|17.39|18.32|16.57|19.54|17.68|17.86|16.16|0
1643043900000|2022-01-24 17:05:00|18.41|16.66|17.8|16.1|19.64|17.77|17.65|15.97|0
1643044200000|2022-01-24 17:10:00|17.9|16.2|19.02|17.21|19.31|17.47|17.75|16.06|0
1643044500000|2022-01-24 17:15:00|18.99|17.19|19.07|17.25|19.23|17.4|17.66|15.98|0
1643044800000|2022-01-24 17:20:00|19.06|17.24|19.19|17.36|20.2|18.28|18.68|16.9|0
1643045100000|2022-01-24 17:25:00|19.25|17.42|18.69|16.91|20.41|18.46|18.35|16.6|0
1643045400000|2022-01-24 17:30:00|18.67|16.89|18.68|16.9|18.93|17.13|18.09|16.37|0
1643045700000|2022-01-24 17:35:00|18.76|16.97|18.43|16.68|18.76|16.97|17.71|16.03|0
1643046000000|2022-01-24 17:40:00|18.26|16.52|19.6|17.73|19.9|18|17.69|16.01|0
1643046300000|2022-01-24 17:45:00|19.7|17.82|20.08|18.17|20.36|18.42|19.54|17.68|0
1643046600000|2022-01-24 17:50:00|19.96|18.06|21.62|19.56|21.69|19.63|19.4|17.55|0
1643046900000|2022-01-24 17:55:00|21.67|19.6|18.01|16.29|22.31|20.19|17.74|16.05|0
1643047200000|2022-01-24 18:00:00|17.93|16.22|18.46|16.71|18.46|16.71|17.51|15.85|0
1643047500000|2022-01-24 18:05:00|18.42|16.67|19.5|17.64|20.18|18.26|17.94|16.23|0
1643047800000|2022-01-24 18:10:00|19.51|17.65|20.47|18.52|20.47|18.52|19.27|17.44|0
1643048100000|2022-01-24 18:15:00|20.42|18.47|18.43|16.68|21.37|19.33|17.82|16.12|0
1643048400000|2022-01-24 18:20:00|18.39|16.64|16.62|15.02|18.55|16.78|16.62|15.02|0
1643048700000|2022-01-24 18:25:00|16.6|15|18|16.29|18.6|16.83|16.01|14.41|0
1643049000000|2022-01-24 18:30:00|17.98|16.27|19.65|17.78|20.15|18.23|17.89|16.19|0
1643049300000|2022-01-24 18:35:00|19.55|17.69|19.65|17.78|19.74|17.86|18.17|16.44|0
1643049600000|2022-01-24 18:40:00|19.74|17.86|18.73|16.94|19.74|17.86|18.39|16.64|0
1643049900000|2022-01-24 18:45:00|18.78|16.99|20.92|18.93|20.92|18.93|18.78|16.99|0
1643050200000|2022-01-24 18:50:00|21.02|19.01|21.5|19.45|21.7|19.64|20.62|18.66|0
1643050500000|2022-01-24 18:55:00|21.49|19.44|19.69|17.82|21.84|19.76|18.39|16.64|0
1643050800000|2022-01-24 19:00:00|19.72|17.84|19.19|17.36|21.38|19.34|18.96|17.15|0
1643051100000|2022-01-24 19:05:00|19.12|17.3|19.5|17.64|19.93|18.04|19.04|17.22|0
1643051400000|2022-01-24 19:10:00|19.57|17.71|17.88|16.18|20.2|18.28|17.66|15.97|0
1643051700000|2022-01-24 19:15:00|17.92|16.22|17.49|15.82|18.43|16.68|17.15|15.52|0
1643052000000|2022-01-24 19:20:00|17.3|15.66|15.82|14.22|18.04|16.32|15.82|14.22|0
1643052300000|2022-01-24 19:25:00|15.7|14.1|16.06|14.46|16.5|14.9|15.68|14.08|0
1643052600000|2022-01-24 19:30:00|16.09|14.49|15.99|14.39|17.15|15.51|15.99|14.39|0
1643052900000|2022-01-24 19:35:00|16.16|14.56|16.88|15.27|17.09|15.46|15.11|13.51|0
1643053200000|2022-01-24 19:40:00|16.9|15.29|16.83|15.22|17.26|15.62|16.62|15.02|0
1643053500000|2022-01-24 19:45:00|16.8|15.2|18.54|16.77|19.12|17.3|15.96|14.36|0
1643053800000|2022-01-24 19:50:00|18.56|16.8|18.09|16.37|19.16|17.33|16.84|15.23|0
1643054100000|2022-01-24 19:55:00|18.12|16.39|19.39|17.54|19.52|17.66|17.59|15.91|0
1643054400000|2022-01-24 20:00:00|19.35|17.51|19.84|17.95|20.56|18.6|19.24|17.4|0
1643054700000|2022-01-24 20:05:00|20.13|18.21|17.36|15.71|20.2|18.28|16.53|14.93|0
1643055000000|2022-01-24 20:10:00|17.4|15.75|17.04|15.42|18.63|16.85|16.7|15.1|0
1643055300000|2022-01-24 20:15:00|17.02|15.4|16.66|15.06|18.41|16.66|16.45|14.85|0
1643055600000|2022-01-24 20:20:00|16.76|15.16|17.09|15.46|18.5|16.74|16.76|15.16|0
1643055900000|2022-01-24 20:25:00|17.13|15.5|17.24|15.6|18.08|16.36|16.39|14.79|0
1643056200000|2022-01-24 20:30:00|17.09|15.46|20.54|18.58|20.54|18.58|16.57|14.97|0
1643056500000|2022-01-24 20:35:00|20.51|18.56|21.12|19.11|21.19|19.17|19.61|17.74|0
1643056800000|2022-01-24 20:40:00|20.96|18.97|18|16.29|21.29|19.26|17.95|16.24|0
1643057100000|2022-01-24 20:45:00|18.07|16.35|19.82|17.93|20.51|18.55|18.07|16.35|0
1643057400000|2022-01-24 20:50:00|19.89|18|21.23|19.2|22.21|20.09|19.84|17.95|0
1643057700000|2022-01-24 20:55:00|21.01|19.01|21.54|19.49|22.09|19.99|19.68|17.8|0
1643058000000|2022-01-24 21:00:00|21.52|19.47|20.83|18.85|21.52|19.47|20.61|18.64|0
1643058300000|2022-01-24 21:05:00|20.78|18.8|20.1|18.18|20.78|18.8|19.97|18.07|0
1643058600000|2022-01-24 21:10:00|20|18.09|21.4|19.36|21.67|19.6|20|18.09|0
1643058900000|2022-01-24 21:15:00|21.56|19.51|21.56|19.5|21.94|19.85|21.54|19.49|0
1643059200000|2022-01-24 21:20:00|21.61|19.55|21.42|19.38|21.87|19.79|21.35|19.32|0
1643059500000|2022-01-24 21:25:00|21.45|19.41|21.07|19.06|21.45|19.41|20.99|18.99|0
1643059800000|2022-01-24 21:30:00|21.04|19.04|21.07|19.06|21.24|19.22|20.81|18.83|0
1643060100000|2022-01-24 21:35:00|21.01|19.01|20.93|18.94|21.04|19.04|20.83|18.84|0
1643060400000|2022-01-24 21:40:00|20.91|18.92|20.75|18.77|21.09|19.08|20.69|18.72|0
1643060700000|2022-01-24 21:45:00|20.76|18.78|21.31|19.28|21.33|19.3|20.76|18.78|0
1643061000000|2022-01-24 21:50:00|21.29|19.27|21.95|19.86|21.96|19.87|21.28|19.25|0
1643061300000|2022-01-24 21:55:00|21.99|19.9|21.62|19.56|21.99|19.9|21.6|19.55|0
1643061600000|2022-01-24 22:00:00|21.71|19.64|21.56|19.51|21.73|19.66|21.47|19.43|0
1643061900000|2022-01-24 22:05:00|21.55|19.49|21.47|19.43|21.56|19.51|21.42|19.38|0
1643062200000|2022-01-24 22:10:00|21.46|19.42|21.55|19.49|21.6|19.54|21.45|19.41|0
1643062500000|2022-01-24 22:15:00|21.56|19.5|21.47|19.42|21.59|19.54|21.43|19.39|0
1643062800000|2022-01-24 22:20:00|21.46|19.41|21.38|19.35|21.51|19.46|21.38|19.35|0
1643063100000|2022-01-24 22:25:00|21.37|19.33|21.36|19.33|21.46|19.41|21.36|19.33|0
1643063400000|2022-01-24 22:30:00|21.37|19.34|21.26|19.24|21.38|19.34|21.26|19.24|0
1643063700000|2022-01-24 22:35:00|21.27|19.25|21.27|19.25|21.28|19.26|21.25|19.23|0
1643064000000|2022-01-24 22:40:00|21.24|19.21|21.03|19.03|21.25|19.23|21.03|19.03|0
1643064300000|2022-01-24 22:45:00|21.04|19.04|21.06|19.06|21.1|19.09|21|19|0
1643064600000|2022-01-24 22:50:00|21.05|19.05|21.21|19.19|21.25|19.23|21.02|19.02|0
1643064900000|2022-01-24 22:55:00|21.22|19.2|21.23|19.21|21.39|19.35|21.22|19.2|0
1643065200000|2022-01-24 23:00:00|21.01|19.01|20.57|18.61|21.32|19.29|20.57|18.61|0
1643065500000|2022-01-24 23:05:00|20.62|18.66|20.81|18.83|21.29|19.26|20.61|18.65|0
1643065800000|2022-01-24 23:10:00|20.9|18.91|21.3|19.27|21.43|19.39|20.76|18.78|0
1643066100000|2022-01-24 23:15:00|21.29|19.26|20.91|18.92|21.43|19.39|20.75|18.78|0
1643066400000|2022-01-24 23:20:00|20.9|18.91|20.44|18.49|20.91|18.92|20.36|18.42|0
1643066700000|2022-01-24 23:25:00|20.49|18.54|19.76|17.88|20.52|18.56|19.76|17.88|0
1643067000000|2022-01-24 23:30:00|19.82|17.93|19.43|17.58|19.84|17.95|19.06|17.24|0
1643067300000|2022-01-24 23:35:00|19.41|17.56|19.9|18.01|19.99|18.09|19.41|17.56|0
1643067600000|2022-01-24 23:40:00|19.92|18.02|20.3|18.37|20.34|18.4|19.89|18|0
1643067900000|2022-01-24 23:45:00|20.31|18.38|20.34|18.4|20.54|18.58|20.22|18.3|0
1643068200000|2022-01-24 23:50:00|20.31|18.38|20.67|18.7|20.85|18.87|20.07|18.16|0
1643068500000|2022-01-24 23:55:00|20.68|18.71|20.92|18.93|20.99|18.99|20.43|18.49|0
1643068800000|2022-01-25 00:00:00|20.96|18.96|20.14|18.22|21.2|19.18|20.09|18.18|0
1643069100000|2022-01-25 00:05:00|20.09|18.18|19.33|17.49|20.09|18.18|19.31|17.47|0
1643069400000|2022-01-25 00:10:00|19.3|17.46|19.81|17.92|19.88|17.99|19.3|17.46|0
1643069700000|2022-01-25 00:15:00|19.82|17.93|19.99|18.08|20.27|18.34|19.73|17.85|0
1643070000000|2022-01-25 00:20:00|20|18.09|19.47|17.62|20.02|18.12|19.46|17.61|0
1643070300000|2022-01-25 00:25:00|19.44|17.59|19.46|17.61|19.65|17.78|19.15|17.33|0
1643070600000|2022-01-25 00:30:00|19.5|17.64|20.16|18.24|20.4|18.45|19.5|17.64|0
1643070900000|2022-01-25 00:35:00|20.14|18.22|19.47|17.62|20.14|18.22|19.37|17.53|0
1643071200000|2022-01-25 00:40:00|19.5|17.64|19.23|17.4|19.83|17.94|19.07|17.26|0
1643071500000|2022-01-25 00:45:00|19.26|17.42|18.85|17.05|19.27|17.44|18.85|17.05|0
1643071800000|2022-01-25 00:50:00|18.87|17.08|18.29|16.55|18.87|17.08|18.17|16.44|0
1643072100000|2022-01-25 00:55:00|18.33|16.58|17.44|15.78|18.33|16.58|17.34|15.69|0
1643072400000|2022-01-25 01:00:00|17.47|15.8|17.01|15.39|17.89|16.18|16.97|15.36|0
1643072700000|2022-01-25 01:05:00|17.05|15.43|17.03|15.41|17.67|15.99|17.03|15.41|0
1643073000000|2022-01-25 01:10:00|17.02|15.4|16.42|14.82|17.33|15.68|16.42|14.82|0
1643073300000|2022-01-25 01:15:00|16.47|14.87|17.12|15.49|17.44|15.78|16.47|14.87|0
1643073600000|2022-01-25 01:20:00|17.19|15.55|17.43|15.77|17.67|15.99|17.1|15.47|0
1643073900000|2022-01-25 01:25:00|17.42|15.76|17.79|16.09|18.07|16.35|17.3|15.65|0
1643074200000|2022-01-25 01:30:00|17.77|16.08|18.4|16.65|18.79|17|17.14|15.51|0
1643074500000|2022-01-25 01:35:00|18.3|16.56|17.9|16.2|18.3|16.56|17.86|16.15|0
1643074800000|2022-01-25 01:40:00|17.89|16.19|17.9|16.2|18.08|16.36|17.53|15.86|0
1643075100000|2022-01-25 01:45:00|17.91|16.21|18.79|17|18.79|17|17.71|16.03|0
1643075400000|2022-01-25 01:50:00|18.76|16.97|18.53|16.76|18.89|17.09|18.34|16.59|0
1643075700000|2022-01-25 01:55:00|18.5|16.74|18.55|16.78|18.66|16.88|17.96|16.25|0
1643076000000|2022-01-25 02:00:00|18.45|16.7|18.09|16.36|18.45|16.7|17.9|16.19|0
1643076300000|2022-01-25 02:05:00|18.12|16.4|17.79|16.1|18.19|16.46|17.77|16.08|0
1643076600000|2022-01-25 02:10:00|17.84|16.14|17.93|16.22|18.31|16.57|17.7|16.01|0
1643076900000|2022-01-25 02:15:00|17.91|16.2|17.65|15.97|18.1|16.37|17.61|15.93|0
1643077200000|2022-01-25 02:20:00|17.58|15.91|17.49|15.82|17.72|16.03|17.26|15.62|0
1643077500000|2022-01-25 02:25:00|17.48|15.81|17.67|15.99|17.86|16.16|17.47|15.8|0
1643077800000|2022-01-25 02:30:00|17.58|15.91|18.09|16.37|18.26|16.52|17.58|15.91|0
1643078100000|2022-01-25 02:35:00|18.07|16.35|17.67|15.99|18.16|16.43|17.67|15.99|0
1643078400000|2022-01-25 02:40:00|17.69|16.01|17.46|15.8|17.89|16.19|17.42|15.76|0
1643078700000|2022-01-25 02:45:00|17.44|15.78|17.9|16.2|17.9|16.2|17.42|15.76|0
1643079000000|2022-01-25 02:50:00|17.88|16.18|18.02|16.3|18.14|16.41|17.81|16.11|0
1643079300000|2022-01-25 02:55:00|17.99|16.28|18.47|16.71|18.59|16.82|17.76|16.07|0
1643079600000|2022-01-25 03:00:00|18.49|16.73|17.6|15.92|18.49|16.73|17.6|15.92|0
1643079900000|2022-01-25 03:05:00|17.62|15.94|17.47|15.81|17.75|16.06|17.47|15.81|0
1643080200000|2022-01-25 03:10:00|17.42|15.76|16.99|15.37|17.42|15.76|16.89|15.28|0
1643080500000|2022-01-25 03:15:00|17.05|15.43|17.18|15.55|17.3|15.65|16.8|15.2|0
1643080800000|2022-01-25 03:20:00|17.21|15.57|17.16|15.53|17.32|15.67|17|15.38|0
1643081100000|2022-01-25 03:25:00|17.12|15.49|17.17|15.54|17.19|15.56|16.98|15.36|0
1643081400000|2022-01-25 03:30:00|17.16|15.53|16.8|15.2|17.34|15.69|16.8|15.2|0
1643081700000|2022-01-25 03:35:00|16.82|15.22|17.11|15.48|17.12|15.49|16.8|15.2|0
1643082000000|2022-01-25 03:40:00|17.14|15.5|17.38|15.73|17.73|16.04|17.14|15.5|0
1643082300000|2022-01-25 03:45:00|17.37|15.72|16.84|15.24|17.37|15.72|16.8|15.2|0
1643082600000|2022-01-25 03:50:00|16.86|15.26|16.82|15.22|16.91|15.3|16.78|15.18|0
1643082900000|2022-01-25 03:55:00|16.84|15.24|16.86|15.26|16.89|15.28|16.74|15.14|0
1643083200000|2022-01-25 04:00:00|16.87|15.27|16.71|15.11|16.88|15.28|16.71|15.11|0
1643083500000|2022-01-25 04:05:00|16.73|15.13|17.15|15.52|17.21|15.57|16.67|15.07|0
1643083800000|2022-01-25 04:10:00|17.18|15.54|16.86|15.25|17.18|15.54|16.82|15.21|0
1643084100000|2022-01-25 04:15:00|16.84|15.23|17|15.39|17.24|15.6|16.82|15.21|0
1643084400000|2022-01-25 04:20:00|17.02|15.4|16.95|15.33|17.07|15.45|16.86|15.25|0
1643084700000|2022-01-25 04:25:00|16.93|15.31|16.92|15.31|17.04|15.41|16.92|15.31|0
1643085000000|2022-01-25 04:30:00|16.9|15.29|16.44|14.84|17.04|15.41|16.41|14.81|0
1643085300000|2022-01-25 04:35:00|16.35|14.75|16.21|14.61|16.48|14.88|16.15|14.55|0
1643085600000|2022-01-25 04:40:00|16.23|14.63|16.13|14.53|16.23|14.63|15.9|14.3|0
1643085900000|2022-01-25 04:45:00|16.03|14.43|16.19|14.59|16.29|14.69|16.03|14.43|0
1643086200000|2022-01-25 04:50:00|16.2|14.6|16.12|14.52|16.27|14.67|16.02|14.42|0
1643086500000|2022-01-25 04:55:00|16.11|14.51|16.33|14.73|16.39|14.79|16.11|14.51|0
1643086800000|2022-01-25 05:00:00|16.31|14.71|16.08|14.48|16.33|14.73|15.74|14.14|0
1643087100000|2022-01-25 05:05:00|16.07|14.47|16.49|14.89|16.65|15.05|16.02|14.42|0
1643087400000|2022-01-25 05:10:00|16.51|14.91|16.68|15.08|16.81|15.21|16.45|14.85|0
1643087700000|2022-01-25 05:15:00|16.64|15.04|16.57|14.97|16.67|15.07|16.39|14.79|0
1643088000000|2022-01-25 05:20:00|16.56|14.96|16.96|15.35|16.98|15.37|16.55|14.95|0
1643088300000|2022-01-25 05:25:00|16.94|15.32|16.74|15.14|17.09|15.47|16.74|15.14|0
1643088600000|2022-01-25 05:30:00|16.78|15.18|17.15|15.52|17.53|15.86|16.67|15.07|0
1643088900000|2022-01-25 05:35:00|17.12|15.49|17.18|15.55|17.3|15.65|17.05|15.42|0
1643089200000|2022-01-25 05:40:00|17.21|15.57|18.25|16.51|18.34|16.6|17.21|15.57|0
1643089500000|2022-01-25 05:45:00|18.23|16.5|18.39|16.64|19.11|17.29|17.88|16.18|0
1643089800000|2022-01-25 05:50:00|18.4|16.65|18.28|16.54|18.5|16.74|18.19|16.46|0
1643090100000|2022-01-25 05:55:00|18.26|16.52|18.22|16.49|18.5|16.73|18.15|16.42|0
1643090400000|2022-01-25 06:00:00|18.33|16.58|17.77|16.07|18.9|17.1|17.77|16.07|0
1643090700000|2022-01-25 06:05:00|17.87|16.17|18.02|16.31|18.3|16.56|17.75|16.06|0
1643091000000|2022-01-25 06:10:00|18.04|16.33|17.8|16.1|18.13|16.4|17.56|15.89|0
1643091300000|2022-01-25 06:15:00|17.73|16.04|18.37|16.62|18.46|16.7|17.63|15.95|0
1643091600000|2022-01-25 06:20:00|18.38|16.63|18.11|16.39|18.66|16.88|18.11|16.39|0
1643091900000|2022-01-25 06:25:00|18.18|16.45|17.95|16.24|18.24|16.5|17.86|16.15|0
1643092200000|2022-01-25 06:30:00|17.94|16.23|17.92|16.22|17.97|16.26|17.62|15.95|0
1643092500000|2022-01-25 06:35:00|17.95|16.24|18.14|16.42|18.32|16.58|17.86|16.16|0
1643092800000|2022-01-25 06:40:00|18.11|16.38|18.06|16.34|18.26|16.52|17.95|16.24|0
1643093100000|2022-01-25 06:45:00|18.1|16.37|18.65|16.88|18.75|16.96|17.92|16.22|0
1643093400000|2022-01-25 06:50:00|18.67|16.89|18.68|16.9|18.82|17.03|18.46|16.7|0
1643093700000|2022-01-25 06:55:00|18.66|16.89|18.22|16.49|18.66|16.89|18.15|16.42|0
1643094000000|2022-01-25 07:00:00|18.21|16.48|17.9|16.19|18.82|17.03|17.9|16.19|0
1643094300000|2022-01-25 07:05:00|17.96|16.25|17.05|15.43|17.96|16.25|16.94|15.33|0
1643094600000|2022-01-25 07:10:00|17.07|15.45|16.41|14.81|17.29|15.64|16.41|14.81|0
1643094900000|2022-01-25 07:15:00|16.49|14.89|16.38|14.78|16.71|15.11|15.96|14.36|0
1643095200000|2022-01-25 07:20:00|16.35|14.75|20.08|18.17|20.48|18.53|15.41|13.81|0
1643095500000|2022-01-25 07:25:00|20.09|18.18|20.74|18.76|20.84|18.86|20.09|18.18|0
1643095800000|2022-01-25 07:30:00|20.64|18.67|20.64|18.67|21.27|19.25|20.59|18.63|0
1643096100000|2022-01-25 07:35:00|20.61|18.65|21.32|19.29|21.48|19.43|20.61|18.65|0
1643096400000|2022-01-25 07:40:00|21.35|19.32|21.44|19.4|21.76|19.69|21.23|19.21|0
1643096700000|2022-01-25 07:45:00|21.45|19.41|21.89|19.81|21.92|19.83|21.35|19.31|0
1643097000000|2022-01-25 07:50:00|21.84|19.76|22.17|20.06|22.26|20.14|21.68|19.62|0
1643097300000|2022-01-25 07:55:00|22.16|20.05|22.47|20.33|22.47|20.33|21.75|19.68|0
1643097600000|2022-01-25 08:00:00|22.59|20.44|21.61|19.56|22.59|20.44|21.61|19.56|0
1643097900000|2022-01-25 08:05:00|21.58|19.52|21.21|19.19|21.89|19.8|20.71|18.73|0
1643098200000|2022-01-25 08:10:00|21.24|19.22|22.5|20.36|22.59|20.44|21.11|19.1|0
1643098500000|2022-01-25 08:15:00|22.55|20.4|19.67|17.8|22.93|20.75|19.33|17.49|0
1643098800000|2022-01-25 08:20:00|19.74|17.86|18.73|16.95|19.87|17.98|18.66|16.88|0
1643099100000|2022-01-25 08:25:00|18.83|17.03|17.99|16.27|18.92|17.12|17.85|16.15|0
1643099400000|2022-01-25 08:30:00|18.01|16.29|21.62|19.56|21.62|19.56|17.99|16.27|0
1643099700000|2022-01-25 08:35:00|21.54|19.49|22.14|20.03|22.33|20.2|21.4|19.36|0
1643100000000|2022-01-25 08:40:00|22.1|20|22.09|19.98|22.23|20.12|21.75|19.68|0
1643100300000|2022-01-25 08:45:00|22.06|19.96|22.17|20.06|22.25|20.13|21.62|19.56|0
1643100600000|2022-01-25 08:50:00|22.14|20.03|21.82|19.75|22.95|20.76|21.82|19.75|0
1643100900000|2022-01-25 08:55:00|21.9|19.82|21.37|19.33|22.09|19.98|21.3|19.28|0
1643101200000|2022-01-25 09:00:00|21.39|19.36|21.25|19.23|21.56|19.51|20.85|18.86|0
1643101500000|2022-01-25 09:05:00|21.23|19.2|21.85|19.77|21.85|19.77|21.03|19.03|0
1643101800000|2022-01-25 09:10:00|21.81|19.73|21.53|19.48|22.14|20.03|21.28|19.25|0
1643102100000|2022-01-25 09:15:00|21.46|19.41|21.9|19.81|22.29|20.17|21.38|19.34|0
1643102400000|2022-01-25 09:20:00|21.84|19.76|23.17|20.97|23.18|20.98|21.82|19.74|0
1643102700000|2022-01-25 09:25:00|23.18|20.98|23.87|21.67|23.98|21.78|22.99|20.8|0
1643103000000|2022-01-25 09:30:00|23.89|21.69|23.53|21.33|24.06|21.86|23.41|21.21|0
1643103300000|2022-01-25 09:35:00|23.55|21.35|23.84|21.64|23.89|21.69|23.44|21.24|0
1643103600000|2022-01-25 09:40:00|23.82|21.62|24.08|21.88|24.08|21.88|23.36|21.16|0
1643103900000|2022-01-25 09:45:00|24.11|21.91|24.61|22.41|24.87|22.67|24.11|21.91|0
1643104200000|2022-01-25 09:50:00|24.51|22.31|25.15|22.95|25.15|22.95|24.4|22.2|0
1643104500000|2022-01-25 09:55:00|25.16|22.96|23.66|21.46|25.26|23.06|23.55|21.35|0
1643104800000|2022-01-25 10:00:00|23.68|21.48|23.36|21.16|23.97|21.77|23.23|21.03|0
1643105100000|2022-01-25 10:05:00|23.34|21.14|23.84|21.64|24.25|22.05|23.1|20.9|0
1643105400000|2022-01-25 10:10:00|23.71|21.51|24.22|22.02|24.24|22.04|23.65|21.45|0
1643105700000|2022-01-25 10:15:00|24.28|22.08|24.55|22.35|24.63|22.43|24.03|21.83|0
1643106000000|2022-01-25 10:20:00|24.48|22.28|24.12|21.92|24.61|22.41|24.03|21.83|0
1643106300000|2022-01-25 10:25:00|24.07|21.87|24.03|21.83|24.27|22.07|23.84|21.64|0
1643106600000|2022-01-25 10:30:00|24.06|21.86|23.57|21.37|24.25|22.05|23.54|21.34|0
1643106900000|2022-01-25 10:35:00|23.6|21.4|22.76|20.59|23.68|21.48|22.57|20.42|0
1643107200000|2022-01-25 10:40:00|22.79|20.62|22.44|20.3|22.93|20.74|22.38|20.25|0
1643107500000|2022-01-25 10:45:00|22.35|20.23|21.66|19.6|22.54|20.4|21.66|19.6|0
1643107800000|2022-01-25 10:50:00|21.61|19.55|21.85|19.77|22.22|20.1|21.61|19.55|0
1643108100000|2022-01-25 10:55:00|21.83|19.75|21.95|19.86|22.16|20.05|21.45|19.41|0
1643108400000|2022-01-25 11:00:00|21.82|19.74|22.59|20.44|22.66|20.5|21.64|19.57|0
1643108700000|2022-01-25 11:05:00|22.55|20.4|22.73|20.56|22.78|20.61|22.19|20.08|0
1643109000000|2022-01-25 11:10:00|22.7|20.54|22.95|20.76|22.95|20.76|22.48|20.34|0
1643109300000|2022-01-25 11:15:00|22.92|20.74|22.29|20.17|23.24|21.04|22.24|20.12|0
1643109600000|2022-01-25 11:20:00|22.33|20.21|22.44|20.3|22.59|20.44|22.16|20.05|0
1643109900000|2022-01-25 11:25:00|22.48|20.34|22.71|20.55|22.93|20.74|22.21|20.1|0
1643110200000|2022-01-25 11:30:00|22.74|20.57|22.05|19.95|22.86|20.68|21.89|19.81|0
1643110500000|2022-01-25 11:35:00|22.03|19.93|21.94|19.85|22.72|20.55|21.94|19.85|0
1643110800000|2022-01-25 11:40:00|21.97|19.87|21.16|19.14|22.11|20.01|20.96|18.96|0
1643111100000|2022-01-25 11:45:00|21.06|19.05|21.22|19.2|21.4|19.36|21.01|19.01|0
1643111400000|2022-01-25 11:50:00|21.26|19.24|21.21|19.19|21.42|19.38|21.11|19.1|0
1643111700000|2022-01-25 11:55:00|21.18|19.17|21.34|19.3|21.87|19.79|20.95|18.96|0
1643112000000|2022-01-25 12:00:00|21.32|19.29|20.65|18.68|21.47|19.42|20.65|18.68|0
1643112300000|2022-01-25 12:05:00|20.69|18.72|21.21|19.19|21.23|19.21|20.57|18.61|0
1643112600000|2022-01-25 12:10:00|21.17|19.15|21.53|19.48|21.85|19.77|21.15|19.14|0
1643112900000|2022-01-25 12:15:00|21.49|19.44|21.7|19.63|21.7|19.63|21.31|19.28|0
1643113200000|2022-01-25 12:20:00|21.67|19.61|20.8|18.81|21.88|19.8|20.8|18.81|0
1643113500000|2022-01-25 12:25:00|20.83|18.85|21.41|19.37|21.41|19.37|20.83|18.85|0
1643113800000|2022-01-25 12:30:00|21.36|19.32|20.83|18.85|21.36|19.32|20.62|18.65|0
1643114100000|2022-01-25 12:35:00|20.86|18.87|20.77|18.79|21.15|19.13|20.63|18.66|0
1643114400000|2022-01-25 12:40:00|20.68|18.71|20.89|18.9|20.89|18.9|20.16|18.24|0
1643114700000|2022-01-25 12:45:00|20.96|18.96|20.99|18.99|21.07|19.06|20.56|18.61|0
1643115000000|2022-01-25 12:50:00|20.97|18.97|20.99|18.99|21.17|19.15|20.87|18.88|0
1643115300000|2022-01-25 12:55:00|20.98|18.98|20.64|18.67|21.07|19.06|20.52|18.57|0
1643115600000|2022-01-25 13:00:00|20.69|18.72|20.04|18.13|20.86|18.88|20.04|18.13|0
1643115900000|2022-01-25 13:05:00|20.16|18.24|18.56|16.79|20.32|18.39|18.56|16.79|0
1643116200000|2022-01-25 13:10:00|18.44|16.68|21.72|19.65|21.72|19.65|18.44|16.68|0
1643116500000|2022-01-25 13:15:00|21.7|19.63|22.66|20.5|22.66|20.5|21.7|19.63|0
1643116800000|2022-01-25 13:20:00|22.64|20.48|22.34|20.22|22.66|20.5|22.03|19.93|0
1643117100000|2022-01-25 13:25:00|22.32|20.19|21.35|19.32|22.48|20.34|20.98|18.98|0
1643117400000|2022-01-25 13:30:00|21.33|19.3|21.04|19.04|21.63|19.57|20.79|18.81|0
1643117700000|2022-01-25 13:35:00|20.99|18.99|18.34|16.59|24.23|22.03|17.24|15.6|0
1643118000000|2022-01-25 13:40:00|18.36|16.62|18.62|16.85|18.74|16.95|18.11|16.39|0
1643118300000|2022-01-25 13:45:00|18.6|16.83|18.41|16.66|18.74|16.95|18.29|16.55|0
1643118600000|2022-01-25 13:50:00|18.43|16.68|18.05|16.33|18.67|16.89|17.48|15.82|0
1643118900000|2022-01-25 13:55:00|18.09|16.37|18.39|16.64|18.56|16.79|17.86|16.16|0
1643119200000|2022-01-25 14:00:00|18.3|16.56|18.37|16.62|18.42|16.66|17.84|16.14|0
1643119500000|2022-01-25 14:05:00|18.39|16.64|18.37|16.62|18.56|16.79|18.03|16.31|0
1643119800000|2022-01-25 14:10:00|18.41|16.66|18.04|16.32|18.46|16.7|17.88|16.18|0
1643120100000|2022-01-25 14:15:00|18.07|16.35|18.55|16.79|18.6|16.83|17.93|16.22|0
1643120400000|2022-01-25 14:20:00|18.56|16.8|18.44|16.68|18.67|16.89|18.2|16.47|0
1643120700000|2022-01-25 14:25:00|18.46|16.7|18.18|16.45|18.62|16.85|18.17|16.44|0
1643121000000|2022-01-25 14:30:00|18.06|16.34|18.29|16.55|18.84|17.05|16.75|15.15|0
1643121300000|2022-01-25 14:35:00|17.99|16.28|16.65|15.05|19.65|17.78|16.32|14.72|0
1643121600000|2022-01-25 14:40:00|16.64|15.04|16.85|15.25|17.59|15.91|15.54|13.94|0
1643121900000|2022-01-25 14:45:00|17.03|15.41|18.47|16.71|19.49|17.63|15.39|13.79|0
1643122200000|2022-01-25 14:50:00|18.56|16.79|18.19|16.46|18.99|17.18|17.48|15.81|0
1643122500000|2022-01-25 14:55:00|18.06|16.34|18.54|16.77|19.04|17.23|18.06|16.34|0
1643122800000|2022-01-25 15:00:00|18.61|16.83|17.14|15.51|19.31|17.47|16.97|15.35|0
1643123100000|2022-01-25 15:05:00|17.18|15.54|18.23|16.49|18.3|16.56|16.99|15.38|0
1643123400000|2022-01-25 15:10:00|17.92|16.21|19.44|17.59|19.53|17.67|17.4|15.74|0
1643123700000|2022-01-25 15:15:00|19.67|17.8|18.9|17.1|20.25|18.32|18.72|16.93|0
1643124000000|2022-01-25 15:20:00|18.85|17.06|18.25|16.51|18.97|17.16|18.11|16.38|0
1643124300000|2022-01-25 15:25:00|18.11|16.39|19.51|17.65|19.58|17.71|17.74|16.05|0
1643124600000|2022-01-25 15:30:00|19.6|17.74|17.4|15.74|19.7|17.82|17.26|15.62|0
1643124900000|2022-01-25 15:35:00|17.48|15.82|18.25|16.51|18.3|16.55|16.11|14.51|0
1643125200000|2022-01-25 15:40:00|18.16|16.43|19.42|17.57|19.42|17.57|17.93|16.22|0
1643125500000|2022-01-25 15:45:00|19.66|17.79|18.15|16.42|20.05|18.14|16.81|15.21|0
1643125800000|2022-01-25 15:50:00|18.08|16.36|16.68|15.08|18.08|16.36|16.57|14.97|0
1643126100000|2022-01-25 15:55:00|16.74|15.14|15.81|14.21|17|15.38|15.65|14.05|0
1643126400000|2022-01-25 16:00:00|15.83|14.23|16.67|15.07|16.69|15.09|15.56|13.96|0
1643126700000|2022-01-25 16:05:00|16.65|15.05|15.89|14.29|17.1|15.47|15.44|13.84|0
1643127000000|2022-01-25 16:10:00|15.91|14.31|15.52|13.92|16.4|14.8|15.34|13.74|0
1643127300000|2022-01-25 16:15:00|15.53|13.93|16.95|15.33|17.03|15.41|15.28|13.68|0
1643127600000|2022-01-25 16:20:00|16.92|15.31|16.77|15.17|18.19|16.46|16.6|15|0
1643127900000|2022-01-25 16:25:00|16.81|15.2|16.77|15.17|17.37|15.71|16.2|14.6|0
1643128200000|2022-01-25 16:30:00|16.64|15.04|15.84|14.24|16.77|15.17|15.84|14.24|0
1643128500000|2022-01-25 16:35:00|15.8|14.2|15.96|14.36|16.03|14.43|14.97|13.37|0
1643128800000|2022-01-25 16:40:00|15.89|14.29|16.34|14.74|16.44|14.84|15.63|14.03|0
1643129100000|2022-01-25 16:45:00|16.3|14.7|16.89|15.28|16.96|15.34|16.2|14.6|0
1643129400000|2022-01-25 16:50:00|16.79|15.19|15.46|13.86|17.95|16.24|12.95|11.35|0
1643129700000|2022-01-25 16:55:00|15.48|13.88|14.02|12.42|15.48|13.88|13.93|12.33|0
1643130000000|2022-01-25 17:00:00|14.04|12.44|14.69|13.09|14.73|13.13|13.84|12.24|0
1643130300000|2022-01-25 17:05:00|14.86|13.26|15.38|13.78|15.8|14.2|14.86|13.26|0
1643130600000|2022-01-25 17:10:00|15.42|13.82|15.52|13.92|15.58|13.98|14.96|13.36|0
1643130900000|2022-01-25 17:15:00|15.5|13.9|15.22|13.62|16.01|14.41|14.43|12.83|0
1643131200000|2022-01-25 17:20:00|15.2|13.6|15.87|14.27|16.24|14.64|15.09|13.49|0
1643131500000|2022-01-25 17:25:00|15.88|14.28|15.98|14.38|16.35|14.75|15.73|14.13|0
1643131800000|2022-01-25 17:30:00|15.95|14.35|15.84|14.24|15.95|14.35|14.9|13.3|0
1643132100000|2022-01-25 17:35:00|15.83|14.23|16.05|14.45|16.23|14.63|15.79|14.19|0
1643132400000|2022-01-25 17:40:00|16.03|14.43|16.17|14.57|16.17|14.57|15.31|13.71|0
1643132700000|2022-01-25 17:45:00|16.23|14.63|15.4|13.8|16.4|14.8|15.19|13.59|0
1643133000000|2022-01-25 17:50:00|15.38|13.78|15.52|13.92|15.73|14.13|15.08|13.48|0
1643133300000|2022-01-25 17:55:00|15.49|13.89|16.15|14.55|16.15|14.55|14.96|13.36|0
1643133600000|2022-01-25 18:00:00|16.09|14.49|15.55|13.95|16.09|14.49|15.23|13.63|0
1643133900000|2022-01-25 18:05:00|15.59|13.99|15.57|13.97|15.84|14.24|15.07|13.47|0
1643134200000|2022-01-25 18:10:00|15.65|14.05|12.51|10.91|15.91|14.31|12.51|10.91|0
1643134500000|2022-01-25 18:15:00|12.56|10.96|13.97|12.37|14.08|12.48|12.4|10.8|0
1643134800000|2022-01-25 18:20:00|13.98|12.38|15.18|13.58|15.95|14.35|12.91|11.31|0
1643135100000|2022-01-25 18:25:00|15.02|13.42|14.49|12.89|15.8|14.2|13.28|11.68|0
1643135400000|2022-01-25 18:30:00|14.41|12.81|14.73|13.13|14.95|13.35|14.08|12.48|0
1643135700000|2022-01-25 18:35:00|14.81|13.21|14.83|13.23|14.98|13.38|14.26|12.66|0
1643136000000|2022-01-25 18:40:00|15.02|13.42|14.83|13.23|15.02|13.42|14.42|12.82|0
1643136300000|2022-01-25 18:45:00|14.84|13.24|15.6|14|15.72|14.12|14.6|13|0
1643136600000|2022-01-25 18:50:00|15.58|13.98|17.56|15.89|17.56|15.89|14.18|12.58|0
1643136900000|2022-01-25 18:55:00|17.54|15.87|17.84|16.14|17.87|16.17|17.06|15.43|0
1643137200000|2022-01-25 19:00:00|17.89|16.18|17.15|15.51|17.93|16.22|16.94|15.33|0
1643137500000|2022-01-25 19:05:00|17.06|15.43|16.97|15.35|17.31|15.66|16.66|15.06|0
1643137800000|2022-01-25 19:10:00|16.99|15.37|18.38|16.63|18.54|16.77|16.94|15.33|0
1643138100000|2022-01-25 19:15:00|18.43|16.67|18.8|17.01|18.84|17.05|18.29|16.54|0
1643138400000|2022-01-25 19:20:00|18.77|16.98|19.87|17.98|20.23|18.3|18.62|16.85|0
1643138700000|2022-01-25 19:25:00|19.84|17.95|19.87|17.98|20.03|18.12|19.3|17.46|0
1643139000000|2022-01-25 19:30:00|19.83|17.95|18.71|16.93|20.03|18.12|18.66|16.88|0
1643139300000|2022-01-25 19:35:00|18.88|17.08|19.98|18.08|20.08|18.17|18.86|17.06|0
1643139600000|2022-01-25 19:40:00|20.08|18.17|21.33|19.3|21.39|19.35|20.08|18.17|0
1643139900000|2022-01-25 19:45:00|21.31|19.28|21.28|19.25|21.84|19.76|21.2|19.18|0
1643140200000|2022-01-25 19:50:00|21.39|19.35|22.03|19.94|22.16|20.05|21.15|19.13|0
1643140500000|2022-01-25 19:55:00|21.84|19.76|21.71|19.64|21.87|19.79|20.87|18.88|0
1643140800000|2022-01-25 20:00:00|21.64|19.58|19.77|17.89|22.11|20|19.56|17.69|0
1643141100000|2022-01-25 20:05:00|19.78|17.9|18.73|16.95|19.78|17.9|18.52|16.75|0
1643141400000|2022-01-25 20:10:00|18.66|16.88|19.33|17.48|19.75|17.87|18.28|16.53|0
1643141700000|2022-01-25 20:15:00|19.37|17.53|20.6|18.64|20.7|18.73|19.37|17.53|0
1643142000000|2022-01-25 20:20:00|20.57|18.61|18.99|17.18|20.65|18.68|18.95|17.15|0
1643142300000|2022-01-25 20:25:00|19|17.19|17.63|15.96|19|17.19|17.46|15.8|0
1643142600000|2022-01-25 20:30:00|17.83|16.13|18.61|16.84|18.88|17.08|16.33|14.73|0
1643142900000|2022-01-25 20:35:00|18.6|16.83|19.49|17.63|19.73|17.86|17.91|16.2|0
1643143200000|2022-01-25 20:40:00|19.51|17.65|18.35|16.6|20.37|18.43|18.27|16.53|0
1643143500000|2022-01-25 20:45:00|18.44|16.68|18.01|16.3|19.12|17.3|17.71|16.03|0
1643143800000|2022-01-25 20:50:00|17.63|15.95|17.12|15.49|18.12|16.4|16.78|15.18|0
1643144100000|2022-01-25 20:55:00|17.07|15.45|16.54|14.94|17.94|16.23|16.41|14.81|0
1643144400000|2022-01-25 21:00:00|16.83|15.23|16.25|14.65|17.35|15.7|15.82|14.22|0
1643144700000|2022-01-25 21:05:00|16.29|14.69|15.38|13.78|16.29|14.69|15.2|13.6|0
1643145000000|2022-01-25 21:10:00|15.3|13.7|15.42|13.82|15.84|14.24|15.24|13.64|0
1643145300000|2022-01-25 21:15:00|15.58|13.98|15.03|13.43|15.62|14.02|14.99|13.39|0
1643145600000|2022-01-25 21:20:00|15.06|13.46|14.81|13.21|15.06|13.46|14.71|13.11|0
1643145900000|2022-01-25 21:25:00|14.82|13.22|14.69|13.09|14.85|13.25|14.49|12.89|0
1643146200000|2022-01-25 21:30:00|14.61|13.01|14.07|12.47|14.74|13.14|13.95|12.35|0
1643146500000|2022-01-25 21:35:00|14.06|12.46|14.26|12.66|14.34|12.74|14.04|12.44|0
1643146800000|2022-01-25 21:40:00|14.27|12.67|14.07|12.47|14.31|12.71|14.05|12.45|0
1643147100000|2022-01-25 21:45:00|14.09|12.49|13.48|11.88|14.24|12.64|13.38|11.78|0
1643147400000|2022-01-25 21:50:00|13.53|11.93|13.27|11.67|13.53|11.93|12.78|11.18|0
1643147700000|2022-01-25 21:55:00|13.29|11.69|13.35|11.75|13.57|11.97|13.05|11.45|0
1643148000000|2022-01-25 22:00:00|13.34|11.74|13.23|11.63|13.34|11.74|13.2|11.6|0
1643148300000|2022-01-25 22:05:00|13.22|11.62|13.26|11.66|13.28|11.68|13.22|11.62|0
1643148600000|2022-01-25 22:10:00|13.25|11.65|13.31|11.71|13.35|11.75|13.25|11.65|0
1643148900000|2022-01-25 22:15:00|13.32|11.72|13.23|11.63|13.33|11.73|13.23|11.63|0
1643149200000|2022-01-25 22:20:00|13.25|11.65|13.29|11.69|13.29|11.69|13.19|11.59|0
1643149500000|2022-01-25 22:25:00|13.3|11.7|13.29|11.69|13.32|11.72|13.29|11.69|0
1643149800000|2022-01-25 22:30:00|13.28|11.68|13.47|11.87|13.47|11.87|13.28|11.68|0
1643150100000|2022-01-25 22:35:00|13.48|11.88|13.53|11.93|13.56|11.96|13.48|11.88|0
1643150400000|2022-01-25 22:40:00|13.55|11.95|13.56|11.96|13.61|12.01|13.54|11.94|0
1643150700000|2022-01-25 22:45:00|13.57|11.97|13.55|11.95|13.59|11.99|13.51|11.91|0
1643151000000|2022-01-25 22:50:00|13.56|11.96|13.55|11.95|13.56|11.96|13.54|11.94|0
1643151300000|2022-01-25 22:55:00|13.57|11.97|13.63|12.03|13.63|12.03|13.57|11.97|0
1643151600000|2022-01-25 23:00:00|13.62|12.02|14.52|12.92|14.61|13.01|13.62|12.02|0
1643151900000|2022-01-25 23:05:00|14.58|12.98|15.44|13.84|15.52|13.92|14.41|12.81|0
1643152200000|2022-01-25 23:10:00|15.39|13.79|16.16|14.56|16.29|14.69|15.34|13.74|0
1643152500000|2022-01-25 23:15:00|16.14|14.54|16.39|14.79|16.49|14.89|15.79|14.19|0
1643152800000|2022-01-25 23:20:00|16.35|14.75|16.43|14.83|16.43|14.83|16.17|14.57|0
1643153100000|2022-01-25 23:25:00|16.42|14.82|16.78|15.18|16.83|15.23|15.94|14.34|0
1643153400000|2022-01-25 23:30:00|16.74|15.14|16.7|15.1|17.28|15.63|16.59|14.99|0
1643153700000|2022-01-25 23:35:00|16.76|15.16|16.74|15.14|16.87|15.26|16.6|15|0
1643154000000|2022-01-25 23:40:00|16.72|15.12|17.6|15.92|17.8|16.11|16.71|15.11|0
1643154300000|2022-01-25 23:45:00|17.57|15.9|18.16|16.43|18.54|16.77|17.57|15.9|0
1643154600000|2022-01-25 23:50:00|18.18|16.45|18.31|16.57|18.83|17.03|17.88|16.18|0
1643154900000|2022-01-25 23:55:00|18.34|16.59|17.82|16.12|18.37|16.62|17.64|15.96|0
1643155200000|2022-01-26 00:00:00|17.84|16.14|17.06|15.44|17.93|16.23|17|15.38|0
1643155500000|2022-01-26 00:05:00|17.08|15.45|17.25|15.61|17.38|15.72|16.96|15.35|0
1643155800000|2022-01-26 00:10:00|17.24|15.6|17.61|15.93|17.92|16.21|17.15|15.52|0
1643156100000|2022-01-26 00:15:00|17.65|15.97|16.52|14.92|17.82|16.12|16.52|14.92|0
1643156400000|2022-01-26 00:20:00|16.59|14.99|16.61|15.01|16.74|15.14|16.34|14.74|0
1643156700000|2022-01-26 00:25:00|16.67|15.07|16.32|14.72|17.11|15.48|16.32|14.72|0
1643157000000|2022-01-26 00:30:00|16.39|14.79|17.13|15.5|17.15|15.52|15.99|14.39|0
1643157300000|2022-01-26 00:35:00|17.1|15.48|17.24|15.6|17.44|15.78|16.79|15.19|0
1643157600000|2022-01-26 00:40:00|17.26|15.62|16.69|15.09|17.26|15.62|16.57|14.97|0
1643157900000|2022-01-26 00:45:00|16.68|15.08|16.89|15.28|17.06|15.43|16.62|15.02|0
1643158200000|2022-01-26 00:50:00|16.87|15.26|16.54|14.94|17|15.38|16.54|14.94|0
1643158500000|2022-01-26 00:55:00|16.5|14.9|16.5|14.9|16.83|15.23|16.33|14.73|0
1643158800000|2022-01-26 01:00:00|16.45|14.85|16.67|15.07|16.67|15.07|16.24|14.64|0
1643159100000|2022-01-26 01:05:00|16.68|15.08|16.93|15.32|17.14|15.51|16.68|15.08|0
1643159400000|2022-01-26 01:10:00|16.9|15.29|16.27|14.67|17.02|15.4|16.19|14.59|0
1643159700000|2022-01-26 01:15:00|16.21|14.61|16.49|14.89|16.72|15.12|16.19|14.59|0
1643160000000|2022-01-26 01:20:00|16.47|14.87|16.97|15.36|17.07|15.45|16.47|14.87|0
1643160300000|2022-01-26 01:25:00|16.91|15.3|17.06|15.44|17.12|15.49|16.86|15.26|0
1643160600000|2022-01-26 01:30:00|17.07|15.45|16.88|15.27|17.1|15.47|16.62|15.02|0
1643160900000|2022-01-26 01:35:00|16.9|15.29|17.14|15.51|17.25|15.61|16.55|14.95|0
1643161200000|2022-01-26 01:40:00|17.16|15.53|16.83|15.22|17.25|15.61|16.77|15.17|0
1643161500000|2022-01-26 01:45:00|16.89|15.28|17.18|15.55|17.29|15.65|16.84|15.23|0
1643161800000|2022-01-26 01:50:00|17.16|15.52|17.03|15.41|17.29|15.65|16.93|15.32|0
1643162100000|2022-01-26 01:55:00|17.05|15.42|17.55|15.88|17.77|16.08|17.03|15.41|0
1643162400000|2022-01-26 02:00:00|17.57|15.89|17.61|15.93|17.82|16.12|17.47|15.81|0
1643162700000|2022-01-26 02:05:00|17.65|15.96|17.8|16.1|17.94|16.23|17.61|15.93|0
1643163000000|2022-01-26 02:10:00|17.73|16.04|17.84|16.14|17.96|16.25|17.71|16.03|0
1643163300000|2022-01-26 02:15:00|17.91|16.2|17.85|16.15|17.91|16.2|17.63|15.95|0
1643163600000|2022-01-26 02:20:00|17.86|16.16|18.03|16.31|18.22|16.49|17.77|16.08|0
1643163900000|2022-01-26 02:25:00|18.01|16.3|17.93|16.22|18.01|16.3|17.8|16.11|0
1643164200000|2022-01-26 02:30:00|17.92|16.21|17.85|16.15|18.05|16.33|17.79|16.1|0
1643164500000|2022-01-26 02:35:00|17.86|16.16|17.65|15.97|17.86|16.16|17.64|15.96|0
1643164800000|2022-01-26 02:40:00|17.66|15.98|17.47|15.8|17.71|16.02|17.44|15.78|0
1643165100000|2022-01-26 02:45:00|17.45|15.79|17.58|15.91|17.6|15.93|17.44|15.78|0
1643165400000|2022-01-26 02:50:00|17.6|15.93|17.58|15.91|17.6|15.93|17.5|15.83|0
1643165700000|2022-01-26 02:55:00|17.57|15.89|17.26|15.62|17.6|15.93|17.17|15.53|0
1643166000000|2022-01-26 03:00:00|17.21|15.58|17.55|15.88|17.58|15.9|17.21|15.58|0
1643166300000|2022-01-26 03:05:00|17.58|15.9|17.88|16.17|18.11|16.39|17.54|15.87|0
1643166600000|2022-01-26 03:10:00|17.85|16.15|17.73|16.04|17.96|16.25|17.71|16.03|0
1643166900000|2022-01-26 03:15:00|17.71|16.03|17.88|16.17|17.92|16.22|17.62|15.94|0
1643167200000|2022-01-26 03:20:00|17.92|16.22|17.97|16.26|18.05|16.33|17.79|16.1|0
1643167500000|2022-01-26 03:25:00|17.98|16.27|17.75|16.06|18|16.29|17.67|15.98|0
1643167800000|2022-01-26 03:30:00|17.73|16.05|18.27|16.53|18.3|16.55|17.73|16.05|0
1643168100000|2022-01-26 03:35:00|18.3|16.55|18.08|16.36|18.34|16.6|18.08|16.36|0
1643168400000|2022-01-26 03:40:00|18.11|16.38|18.22|16.49|18.22|16.49|18.06|16.34|0
1643168700000|2022-01-26 03:45:00|18.25|16.51|18.36|16.61|18.44|16.68|18.13|16.4|0
1643169000000|2022-01-26 03:50:00|18.38|16.63|18.32|16.57|18.63|16.85|18.24|16.51|0
1643169300000|2022-01-26 03:55:00|18.34|16.59|18.34|16.59|18.43|16.68|18.29|16.55|0
1643169600000|2022-01-26 04:00:00|18.36|16.61|17.95|16.24|18.53|16.76|17.95|16.24|0
1643169900000|2022-01-26 04:05:00|17.98|16.27|18.05|16.33|18.09|16.37|17.84|16.14|0
1643170200000|2022-01-26 04:10:00|18.02|16.3|18.24|16.5|18.24|16.5|18.01|16.29|0
1643170500000|2022-01-26 04:15:00|18.22|16.48|18.17|16.44|18.24|16.5|18.05|16.33|0
1643170800000|2022-01-26 04:20:00|18.15|16.42|18.14|16.42|18.22|16.48|18.06|16.34|0
1643171100000|2022-01-26 04:25:00|18.13|16.41|18.2|16.47|18.24|16.5|17.93|16.23|0
1643171400000|2022-01-26 04:30:00|18.21|16.48|18.19|16.46|18.25|16.51|18.08|16.36|0
1643171700000|2022-01-26 04:35:00|18.2|16.47|18.07|16.35|18.2|16.47|17.93|16.22|0
1643172000000|2022-01-26 04:40:00|18.11|16.38|18.01|16.3|18.17|16.44|17.91|16.2|0
1643172300000|2022-01-26 04:45:00|18|16.29|18.08|16.36|18.14|16.41|17.91|16.2|0
1643172600000|2022-01-26 04:50:00|18.07|16.35|18.06|16.34|18.09|16.37|18.01|16.29|0
1643172900000|2022-01-26 04:55:00|18.05|16.33|18.28|16.54|18.3|16.56|17.96|16.25|0
1643173200000|2022-01-26 05:00:00|18.27|16.53|18.15|16.42|18.3|16.56|18.07|16.35|0
1643173500000|2022-01-26 05:05:00|18.14|16.41|17.96|16.25|18.21|16.47|17.81|16.11|0
1643173800000|2022-01-26 05:10:00|17.98|16.27|17.62|15.95|17.98|16.27|17.6|15.92|0
1643174100000|2022-01-26 05:15:00|17.6|15.92|17.39|15.74|17.7|16.02|17.35|15.7|0
1643174400000|2022-01-26 05:20:00|17.37|15.72|17.26|15.61|17.42|15.76|17.21|15.57|0
1643174700000|2022-01-26 05:25:00|17.28|15.63|17.72|16.04|17.74|16.05|17.28|15.63|0
1643175000000|2022-01-26 05:30:00|17.71|16.03|17.65|15.97|17.88|16.17|17.61|15.93|0
1643175300000|2022-01-26 05:35:00|17.67|15.98|17.76|16.07|17.87|16.17|17.67|15.98|0
1643175600000|2022-01-26 05:40:00|17.78|16.09|17.73|16.04|17.83|16.13|17.66|15.98|0
1643175900000|2022-01-26 05:45:00|17.76|16.07|17.9|16.19|17.92|16.21|17.61|15.93|0
1643176200000|2022-01-26 05:50:00|17.91|16.2|18.03|16.32|18.03|16.32|17.84|16.14|0
1643176500000|2022-01-26 05:55:00|18.05|16.33|17.49|15.83|18.15|16.42|17.47|15.81|0
1643176800000|2022-01-26 06:00:00|17.44|15.78|17.77|16.08|17.77|16.08|17.32|15.67|0
1643177100000|2022-01-26 06:05:00|17.71|16.03|17.59|15.91|17.83|16.13|17.53|15.86|0
1643177400000|2022-01-26 06:10:00|17.62|15.94|17.42|15.76|17.64|15.96|17.39|15.73|0
1643177700000|2022-01-26 06:15:00|17.48|15.82|17.57|15.9|17.61|15.93|17.38|15.72|0
1643178000000|2022-01-26 06:20:00|17.58|15.91|17.65|15.97|17.77|16.08|17.58|15.91|0
1643178300000|2022-01-26 06:25:00|17.66|15.98|17.62|15.94|17.71|16.02|17.55|15.88|0
1643178600000|2022-01-26 06:30:00|17.64|15.96|17.37|15.72|17.69|16|17.27|15.63|0
1643178900000|2022-01-26 06:35:00|17.4|15.74|17.66|15.98|17.66|15.98|17.36|15.71|0
1643179200000|2022-01-26 06:40:00|17.67|15.99|17.56|15.88|17.67|15.99|17.5|15.83|0
1643179500000|2022-01-26 06:45:00|17.57|15.89|17.53|15.86|17.57|15.89|17.39|15.74|0
1643179800000|2022-01-26 06:50:00|17.52|15.85|17.12|15.49|17.54|15.87|17.12|15.49|0
1643180100000|2022-01-26 06:55:00|17.2|15.56|17.15|15.52|17.26|15.61|16.98|15.36|0
1643180400000|2022-01-26 07:00:00|17.22|15.58|16.44|14.84|17.45|15.79|16.38|14.78|0
1643180700000|2022-01-26 07:05:00|16.45|14.85|16.47|14.87|16.5|14.9|16.28|14.68|0
1643181000000|2022-01-26 07:10:00|16.48|14.88|16.25|14.65|16.59|14.99|16.03|14.43|0
1643181300000|2022-01-26 07:15:00|16.13|14.53|15.86|14.26|16.17|14.57|15.86|14.26|0
1643181600000|2022-01-26 07:20:00|15.88|14.28|15.97|14.37|16.12|14.52|15.88|14.28|0
1643181900000|2022-01-26 07:25:00|16.04|14.44|16.19|14.59|16.19|14.59|15.9|14.3|0
1643182200000|2022-01-26 07:30:00|16.22|14.62|16.53|14.93|16.6|15|16.17|14.57|0
1643182500000|2022-01-26 07:35:00|16.52|14.92|16.87|15.26|16.88|15.27|16.52|14.92|0
1643182800000|2022-01-26 07:40:00|16.86|15.25|16.9|15.29|16.93|15.31|16.72|15.12|0
1643183100000|2022-01-26 07:45:00|16.89|15.28|16.76|15.16|16.97|15.35|16.68|15.08|0
1643183400000|2022-01-26 07:50:00|16.81|15.21|17.17|15.54|17.18|15.55|16.77|15.17|0
1643183700000|2022-01-26 07:55:00|17.19|15.56|18.06|16.34|18.32|16.58|16.97|15.35|0
1643184000000|2022-01-26 08:00:00|18.07|16.35|18.97|17.16|18.97|17.16|18.03|16.31|0
1643184300000|2022-01-26 08:05:00|18.92|17.12|18.87|17.08|19.84|17.95|18.61|16.84|0
1643184600000|2022-01-26 08:10:00|19.07|17.25|19.39|17.54|19.54|17.68|19.05|17.23|0
1643184900000|2022-01-26 08:15:00|19.32|17.48|19.41|17.57|19.55|17.69|19.29|17.45|0
1643185200000|2022-01-26 08:20:00|19.4|17.55|19.79|17.91|20.15|18.23|19.4|17.55|0
1643185500000|2022-01-26 08:25:00|19.82|17.93|20.09|18.18|20.35|18.41|19.79|17.91|0
1643185800000|2022-01-26 08:30:00|20.12|18.2|20.12|18.2|20.56|18.6|20.09|18.18|0
1643186100000|2022-01-26 08:35:00|20.17|18.25|19.97|18.06|20.51|18.55|19.42|17.57|0
1643186400000|2022-01-26 08:40:00|19.99|18.09|19.84|17.95|20.2|18.27|19.76|17.88|0
1643186700000|2022-01-26 08:45:00|19.91|18.02|19.76|17.88|19.94|18.04|19.32|17.48|0
1643187000000|2022-01-26 08:50:00|19.73|17.85|19.52|17.66|19.81|17.92|19.33|17.49|0
1643187300000|2022-01-26 08:55:00|19.46|17.6|19.61|17.74|19.75|17.87|19.21|17.38|0
1643187600000|2022-01-26 09:00:00|19.47|17.62|20.13|18.21|20.61|18.65|19.42|17.57|0
1643187900000|2022-01-26 09:05:00|20.09|18.18|20.74|18.77|20.74|18.77|19.99|18.09|0
1643188200000|2022-01-26 09:10:00|20.72|18.74|20.87|18.89|21.15|19.14|20.68|18.71|0
1643188500000|2022-01-26 09:15:00|20.93|18.93|21.2|19.18|22.32|20.2|20.73|18.75|0
1643188800000|2022-01-26 09:20:00|21.19|19.17|21.77|19.7|21.77|19.7|20.8|18.82|0
1643189100000|2022-01-26 09:25:00|21.74|19.67|21.31|19.28|21.88|19.8|21.28|19.25|0
1643189400000|2022-01-26 09:30:00|21.34|19.3|21.33|19.3|21.8|19.72|21.13|19.12|0
1643189700000|2022-01-26 09:35:00|21.35|19.31|22.07|19.97|22.21|20.09|21.15|19.13|0
1643190000000|2022-01-26 09:40:00|22.06|19.96|22.38|20.24|22.39|20.26|21.85|19.77|0
1643190300000|2022-01-26 09:45:00|22.42|20.28|22|19.9|22.52|20.37|21.96|19.87|0
1643190600000|2022-01-26 09:50:00|22.01|19.92|21.74|19.67|22.12|20.02|21.71|19.64|0
1643190900000|2022-01-26 09:55:00|21.72|19.65|21.52|19.47|21.79|19.72|21.29|19.26|0
1643191200000|2022-01-26 10:00:00|21.5|19.46|21.09|19.08|21.5|19.46|20.62|18.66|0
1643191500000|2022-01-26 10:05:00|21.06|19.05|21.43|19.39|22.16|20.05|20.77|18.79|0
1643191800000|2022-01-26 10:10:00|21.46|19.42|21.84|19.76|21.98|19.88|21.45|19.4|0
1643192100000|2022-01-26 10:15:00|21.87|19.78|21.7|19.63|22.11|20.01|21.7|19.63|0
1643192400000|2022-01-26 10:20:00|21.73|19.66|22.08|19.98|22.39|20.26|21.59|19.54|0
1643192700000|2022-01-26 10:25:00|22.06|19.96|22|19.9|22.06|19.96|21.78|19.71|0
1643193000000|2022-01-26 10:30:00|22.01|19.92|22.44|20.3|22.55|20.41|21.97|19.88|0
1643193300000|2022-01-26 10:35:00|22.46|20.32|22.58|20.43|22.81|20.63|22.43|20.29|0
1643193600000|2022-01-26 10:40:00|22.55|20.41|22.51|20.37|22.83|20.66|22.47|20.33|0
1643193900000|2022-01-26 10:45:00|22.5|20.35|22.95|20.76|22.99|20.8|22.47|20.33|0
1643194200000|2022-01-26 10:50:00|22.92|20.74|22.92|20.73|23.09|20.89|22.86|20.68|0
1643194500000|2022-01-26 10:55:00|22.89|20.71|22.63|20.48|23|20.81|22.58|20.43|0
1643194800000|2022-01-26 11:00:00|22.65|20.49|22.37|20.24|23.87|21.67|22.14|20.03|0
1643195100000|2022-01-26 11:05:00|22.35|20.22|21.91|19.82|22.35|20.22|21.91|19.82|0
1643195400000|2022-01-26 11:10:00|21.85|19.77|21.96|19.87|22.04|19.95|21.77|19.7|0
1643195700000|2022-01-26 11:15:00|21.86|19.78|22.38|20.25|22.38|20.25|21.86|19.78|0
1643196000000|2022-01-26 11:20:00|22.24|20.12|21.93|19.84|22.32|20.2|21.9|19.82|0
1643196300000|2022-01-26 11:25:00|21.96|19.87|21.63|19.57|22|19.9|21.52|19.47|0
1643196600000|2022-01-26 11:30:00|21.67|19.6|22.26|20.14|22.33|20.21|21.56|19.51|0
1643196900000|2022-01-26 11:35:00|22.29|20.17|22.57|20.42|22.6|20.45|22.29|20.17|0
1643197200000|2022-01-26 11:40:00|22.54|20.4|22.43|20.29|22.71|20.55|22.37|20.24|0
1643197500000|2022-01-26 11:45:00|22.47|20.33|22.54|20.39|22.6|20.45|22.26|20.14|0
1643197800000|2022-01-26 11:50:00|22.51|20.37|22.65|20.5|22.88|20.7|22.49|20.34|0
1643198100000|2022-01-26 11:55:00|22.68|20.52|23|20.81|23.02|20.83|22.48|20.34|0
1643198400000|2022-01-26 12:00:00|22.97|20.78|22.1|20|23.02|20.83|21.98|19.89|0
1643198700000|2022-01-26 12:05:00|22.09|19.99|22.12|20.01|22.37|20.24|21.96|19.87|0
1643199000000|2022-01-26 12:10:00|22.1|20|21.59|19.54|22.17|20.06|21.59|19.54|0
1643199300000|2022-01-26 12:15:00|21.62|19.56|21.29|19.26|21.7|19.63|21.16|19.14|0
1643199600000|2022-01-26 12:20:00|21.26|19.24|20.94|18.95|21.51|19.46|20.9|18.91|0
1643199900000|2022-01-26 12:25:00|21.05|19.04|21.64|19.58|21.64|19.58|21.02|19.02|0
1643200200000|2022-01-26 12:30:00|21.67|19.61|22.11|20|22.14|20.03|21.48|19.43|0
1643200500000|2022-01-26 12:35:00|22.14|20.03|22.25|20.13|22.39|20.26|22.06|19.95|0
1643200800000|2022-01-26 12:40:00|22.28|20.16|21.63|19.57|22.28|20.16|21.53|19.48|0
1643201100000|2022-01-26 12:45:00|21.64|19.58|21.49|19.44|21.83|19.75|21.42|19.38|0
1643201400000|2022-01-26 12:50:00|21.59|19.53|22.08|19.98|22.16|20.05|21.59|19.53|0
1643201700000|2022-01-26 12:55:00|22.11|20|21.9|19.81|22.25|20.13|21.9|19.81|0
1643202000000|2022-01-26 13:00:00|21.99|19.9|22.95|20.76|22.99|20.8|21.8|19.73|0
1643202300000|2022-01-26 13:05:00|22.92|20.74|22.81|20.63|22.95|20.76|22.61|20.46|0
1643202600000|2022-01-26 13:10:00|22.85|20.67|22.58|20.43|22.89|20.71|22.52|20.38|0
1643202900000|2022-01-26 13:15:00|22.61|20.45|22.11|20.01|23.43|21.23|21.97|19.88|0
1643203200000|2022-01-26 13:20:00|22.06|19.96|22.93|20.75|22.93|20.75|22.01|19.92|0
1643203500000|2022-01-26 13:25:00|22.96|20.78|22.75|20.58|23.13|20.93|22.75|20.58|0
1643203800000|2022-01-26 13:30:00|22.65|20.49|22.31|20.18|23.08|20.88|22.19|20.08|0
1643204100000|2022-01-26 13:35:00|22.29|20.17|22.08|19.98|22.57|20.42|22.01|19.91|0
1643204400000|2022-01-26 13:40:00|22.14|20.03|21.97|19.88|22.37|20.24|21.86|19.78|0
1643204700000|2022-01-26 13:45:00|21.98|19.89|22.22|20.1|22.39|20.26|21.86|19.78|0
1643205000000|2022-01-26 13:50:00|22.16|20.05|22.53|20.38|22.74|20.57|21.94|19.85|0
1643205300000|2022-01-26 13:55:00|22.55|20.41|22.92|20.74|22.95|20.76|22.5|20.35|0
1643205600000|2022-01-26 14:00:00|22.94|20.75|22.24|20.12|23.23|21.03|22.24|20.12|0
1643205900000|2022-01-26 14:05:00|22.21|20.1|22.13|20.02|22.4|20.26|21.87|19.78|0
1643206200000|2022-01-26 14:10:00|22.07|19.97|21.84|19.76|22.13|20.02|21.72|19.65|0
1643206500000|2022-01-26 14:15:00|21.77|19.7|21.5|19.45|21.96|19.87|21.44|19.4|0
1643206800000|2022-01-26 14:20:00|21.47|19.42|21.39|19.35|21.8|19.72|21.33|19.3|0
1643207100000|2022-01-26 14:25:00|21.4|19.36|22.5|20.36|22.52|20.37|21.4|19.36|0
1643207400000|2022-01-26 14:30:00|22.53|20.39|20.95|18.96|22.8|20.63|20.9|18.91|0
1643207700000|2022-01-26 14:35:00|20.21|18.28|22.09|19.99|22.45|20.32|20.21|18.28|0
1643208000000|2022-01-26 14:40:00|21.87|19.79|21.64|19.58|22.12|20.01|21.17|19.15|0
1643208300000|2022-01-26 14:45:00|21.79|19.71|23.65|21.45|23.9|21.7|21.79|19.71|0
1643208600000|2022-01-26 14:50:00|23.68|21.48|23.98|21.78|24.23|22.03|22.46|20.32|0
1643208900000|2022-01-26 14:55:00|24.03|21.83|23.62|21.42|24.03|21.83|22.98|20.79|0
1643209200000|2022-01-26 15:00:00|23.75|21.55|24.78|22.58|25.07|22.87|23.25|21.05|0
1643209500000|2022-01-26 15:05:00|24.75|22.55|24.29|22.09|24.95|22.75|23.92|21.72|0
1643209800000|2022-01-26 15:10:00|24.24|22.04|22.79|20.62|24.29|22.09|22.59|20.44|0
1643210100000|2022-01-26 15:15:00|22.82|20.65|23.11|20.91|23.13|20.93|21.73|19.66|0
1643210400000|2022-01-26 15:20:00|23.08|20.88|21.75|19.68|23.33|21.13|21.73|19.66|0
1643210700000|2022-01-26 15:25:00|21.7|19.63|20.98|18.98|21.7|19.63|19.19|17.36|0
1643211000000|2022-01-26 15:30:00|22.04|19.94|21.88|19.8|22.34|20.21|21.01|19.01|0
1643211300000|2022-01-26 15:35:00|21.84|19.76|21.17|19.15|22.28|20.16|21.17|19.15|0
1643211600000|2022-01-26 15:40:00|21.3|19.27|20.77|18.79|21.98|19.89|20.59|18.63|0
1643211900000|2022-01-26 15:45:00|20.69|18.72|21.41|19.37|21.57|19.52|20.54|18.58|0
1643212200000|2022-01-26 15:50:00|21.36|19.32|21.57|19.51|21.95|19.86|21.24|19.21|0
1643212500000|2022-01-26 15:55:00|21.7|19.64|22.41|20.28|22.75|20.58|21.18|19.16|0
1643212800000|2022-01-26 16:00:00|22.47|20.33|22.08|19.98|22.47|20.33|21.57|19.51|0
1643213100000|2022-01-26 16:05:00|22.06|19.95|23.45|21.25|23.58|21.38|22|19.91|0
1643213400000|2022-01-26 16:10:00|23.4|21.2|23.96|21.76|24.13|21.93|23.28|21.08|0
1643213700000|2022-01-26 16:15:00|24.02|21.82|23.22|21.02|24.05|21.85|22.89|20.71|0
1643214000000|2022-01-26 16:20:00|23.31|21.11|23.69|21.49|24.08|21.88|23.03|20.84|0
1643214300000|2022-01-26 16:25:00|23.72|21.52|22.12|20.01|24.89|22.69|22.06|19.96|0
1643214600000|2022-01-26 16:30:00|22.19|20.07|22.26|20.14|22.75|20.59|21.76|19.69|0
1643214900000|2022-01-26 16:35:00|22.23|20.11|22.06|19.96|22.45|20.32|21.59|19.54|0
1643215200000|2022-01-26 16:40:00|22.16|20.05|22.62|20.47|22.94|20.75|22.16|20.05|0
1643215500000|2022-01-26 16:45:00|22.65|20.49|22.03|19.93|22.94|20.75|21.86|19.78|0
1643215800000|2022-01-26 16:50:00|22.04|19.94|22.09|19.98|22.25|20.13|21.16|19.14|0
1643216100000|2022-01-26 16:55:00|22.06|19.96|22.14|20.03|22.56|20.41|21.81|19.73|0
1643216400000|2022-01-26 17:00:00|22.31|20.18|22.31|20.18|22.88|20.7|22.03|19.93|0
1643216700000|2022-01-26 17:05:00|22.28|20.16|21.54|19.49|22.48|20.34|21.07|19.06|0
1643217000000|2022-01-26 17:10:00|21.53|19.48|21.86|19.78|22.11|20.01|21.12|19.11|0
1643217300000|2022-01-26 17:15:00|21.8|19.73|21.83|19.75|22.14|20.03|21.64|19.58|0
1643217600000|2022-01-26 17:20:00|21.61|19.55|21.47|19.43|21.91|19.83|21.33|19.3|0
1643217900000|2022-01-26 17:25:00|21.53|19.48|21.9|19.81|21.94|19.85|21.44|19.4|0
1643218200000|2022-01-26 17:30:00|21.91|19.83|21.8|19.72|22|19.9|21.44|19.4|0
1643218500000|2022-01-26 17:35:00|21.79|19.71|20.48|18.53|22.19|20.08|20.27|18.34|0
1643218800000|2022-01-26 17:40:00|20.47|18.52|21.17|19.16|21.21|19.19|20.47|18.52|0
1643219100000|2022-01-26 17:45:00|21.16|19.14|21.02|19.02|21.19|19.17|20.67|18.7|0
1643219400000|2022-01-26 17:50:00|21.03|19.03|20.94|18.94|21.08|19.07|20.61|18.65|0
1643219700000|2022-01-26 17:55:00|21.02|19.02|21.02|19.02|21.16|19.14|20.91|18.92|0
1643220000000|2022-01-26 18:00:00|21.05|19.04|19.56|17.7|21.05|19.04|19.33|17.49|0
1643220300000|2022-01-26 18:05:00|19.53|17.67|20.06|18.15|20.08|18.17|19.3|17.46|0
1643220600000|2022-01-26 18:10:00|20|18.09|21.27|19.24|21.27|19.24|19.87|17.98|0
1643220900000|2022-01-26 18:15:00|21.21|19.19|20.8|18.82|21.32|19.29|20.62|18.65|0
1643221200000|2022-01-26 18:20:00|20.72|18.75|20.31|18.38|20.78|18.8|19.96|18.06|0
1643221500000|2022-01-26 18:25:00|20.4|18.46|20.98|18.99|21.17|19.16|20.32|18.39|0
1643221800000|2022-01-26 18:30:00|20.88|18.89|20.85|18.86|21.31|19.28|20.66|18.69|0
1643222100000|2022-01-26 18:35:00|20.83|18.85|20.74|18.76|21.01|19.01|20.55|18.6|0
1643222400000|2022-01-26 18:40:00|20.77|18.79|20.98|18.98|21.12|19.11|20.55|18.6|0
1643222700000|2022-01-26 18:45:00|20.93|18.93|20.82|18.84|20.98|18.98|20.55|18.59|0
1643223000000|2022-01-26 18:50:00|20.79|18.81|21.31|19.28|21.36|19.33|20.58|18.62|0
1643223300000|2022-01-26 18:55:00|21.25|19.23|20.03|18.12|21.25|19.23|18.93|17.13|0
1643223600000|2022-01-26 19:00:00|20.11|18.19|22.2|20.09|23.69|21.49|20.11|18.19|0
1643223900000|2022-01-26 19:05:00|21.96|19.87|21.78|19.7|23.65|21.45|21.78|19.7|0
1643224200000|2022-01-26 19:10:00|21.89|19.81|18.84|17.05|22.57|20.42|18.33|16.58|0
1643224500000|2022-01-26 19:15:00|18.77|16.98|20.91|18.92|21.34|19.31|17.99|16.28|0
1643224800000|2022-01-26 19:20:00|20.96|18.96|21.28|19.26|21.47|19.43|20.27|18.34|0
1643225100000|2022-01-26 19:25:00|21.32|19.29|22.07|19.97|23.72|21.52|21.31|19.28|0
1643225400000|2022-01-26 19:30:00|22.06|19.96|19.13|17.31|22.18|20.07|18.9|17.1|0
1643225700000|2022-01-26 19:35:00|19.38|17.53|20.73|18.76|21.58|19.53|18.56|16.79|0
1643226000000|2022-01-26 19:40:00|20.64|18.67|17.33|15.68|20.94|18.94|17.33|15.68|0
1643226300000|2022-01-26 19:45:00|17.18|15.55|17.39|15.73|18.11|16.38|13.22|11.62|0
1643226600000|2022-01-26 19:50:00|17.54|15.87|17.43|15.77|18.27|16.53|16.45|14.85|0
1643226900000|2022-01-26 19:55:00|17.37|15.72|17.82|16.12|17.82|16.12|16.74|15.14|0
1643227200000|2022-01-26 20:00:00|17.43|15.77|18.04|16.33|18.09|16.37|14.31|12.71|0
1643227500000|2022-01-26 20:05:00|17.95|16.24|15.86|14.26|17.95|16.24|15.86|14.26|0
1643227800000|2022-01-26 20:10:00|15.75|14.15|16.27|14.67|17.83|16.13|15.75|14.15|0
1643228100000|2022-01-26 20:15:00|16.25|14.65|15.9|14.3|16.87|15.27|15.7|14.1|0
1643228400000|2022-01-26 20:20:00|15.96|14.36|15.62|14.02|16.19|14.59|14.82|13.22|0
1643228700000|2022-01-26 20:25:00|15.65|14.05|16.75|15.15|18.07|16.35|15.21|13.61|0
1643229000000|2022-01-26 20:30:00|16.71|15.11|15.7|14.1|17.19|15.55|15.67|14.07|0
1643229300000|2022-01-26 20:35:00|15.74|14.14|15.96|14.36|16.57|14.97|14.89|13.29|0
1643229600000|2022-01-26 20:40:00|15.92|14.32|16.47|14.87|17.47|15.8|15.4|13.8|0
1643229900000|2022-01-26 20:45:00|16.57|14.97|16.38|14.78|17.59|15.92|15.6|14|0
1643230200000|2022-01-26 20:50:00|16.24|14.64|19.53|17.67|19.53|17.67|15.9|14.3|0
1643230500000|2022-01-26 20:55:00|19.57|17.7|18.5|16.74|19.71|17.84|17.88|16.18|0
1643230800000|2022-01-26 21:00:00|18.67|16.89|18.77|16.98|18.97|17.17|18.25|16.51|0
1643231100000|2022-01-26 21:05:00|18.76|16.97|17.36|15.71|19.19|17.36|16.91|15.3|0
1643231400000|2022-01-26 21:10:00|17.22|15.58|16.95|15.34|17.29|15.64|16.74|15.14|0
1643231700000|2022-01-26 21:15:00|17.16|15.53|17.34|15.69|17.45|15.79|16.85|15.25|0
1643232000000|2022-01-26 21:20:00|17.32|15.67|17.25|15.61|17.45|15.79|17.05|15.43|0
1643232300000|2022-01-26 21:25:00|17.29|15.65|17.46|15.8|17.55|15.88|17.16|15.53|0
1643232600000|2022-01-26 21:30:00|17.48|15.82|17.18|15.54|17.48|15.82|17.15|15.51|0
1643232900000|2022-01-26 21:35:00|17.19|15.55|16.96|15.34|17.19|15.55|16.72|15.12|0
1643233200000|2022-01-26 21:40:00|16.97|15.35|17.54|15.87|17.54|15.87|16.86|15.25|0
1643233500000|2022-01-26 21:45:00|17.55|15.88|17.74|16.05|18|16.29|17.38|15.72|0
1643233800000|2022-01-26 21:50:00|17.73|16.04|17.85|16.15|17.88|16.17|17.39|15.73|0
1643234100000|2022-01-26 21:55:00|17.86|16.16|17.78|16.09|18|16.29|17.72|16.03|0
1643234400000|2022-01-26 22:00:00|17.77|16.08|17.75|16.06|17.86|16.16|17.75|16.06|0
1643234700000|2022-01-26 22:05:00|17.76|16.07|17.83|16.13|17.83|16.13|17.74|16.05|0
1643235000000|2022-01-26 22:10:00|17.86|16.14|17.89|16.19|17.9|16.2|17.82|16.13|0
1643235300000|2022-01-26 22:15:00|17.9|16.2|18.03|16.31|18.04|16.32|17.89|16.19|0
1643235600000|2022-01-26 22:20:00|18.02|16.29|18.21|16.48|18.26|16.52|18.01|16.29|0
1643235900000|2022-01-26 22:25:00|18.23|16.5|18.15|16.42|18.3|16.55|18.14|16.41|0
1643236200000|2022-01-26 22:30:00|18.14|16.43|18.2|16.47|18.21|16.47|18.14|16.42|0
1643236500000|2022-01-26 22:35:00|18.17|16.44|18.44|16.68|18.45|16.69|18.17|16.44|0
1643236800000|2022-01-26 22:40:00|18.46|16.7|18.62|16.85|18.81|17.02|18.45|16.7|0
1643237100000|2022-01-26 22:45:00|18.61|16.84|18.4|16.64|18.65|16.87|18.39|16.64|0
1643237400000|2022-01-26 22:50:00|18.41|16.65|18.23|16.49|18.44|16.68|18.22|16.49|0
1643237700000|2022-01-26 22:55:00|18.26|16.52|18.33|16.58|18.33|16.58|18.1|16.37|0
1643238000000|2022-01-26 23:00:00|18.7|16.92|19.15|17.32|19.72|17.84|18.4|16.64|0
1643238300000|2022-01-26 23:05:00|19.13|17.31|20.11|18.19|20.13|18.22|18.98|17.17|0
1643238600000|2022-01-26 23:10:00|20.18|18.26|20.03|18.12|20.23|18.31|19.73|17.85|0
1643238900000|2022-01-26 23:15:00|19.98|18.08|19.64|17.77|20.2|18.27|19.41|17.56|0
1643239200000|2022-01-26 23:20:00|19.63|17.76|19.82|17.93|20.07|18.16|19.63|17.76|0
1643239500000|2022-01-26 23:25:00|19.83|17.94|20|18.1|20.16|18.24|19.61|17.74|0
1643239800000|2022-01-26 23:30:00|20.03|18.12|20.43|18.49|20.59|18.63|20.03|18.12|0
1643240100000|2022-01-26 23:35:00|20.41|18.46|20.18|18.26|20.52|18.57|20.15|18.23|0
1643240400000|2022-01-26 23:40:00|20.19|18.27|20.15|18.23|20.32|18.38|20|18.1|0
1643240700000|2022-01-26 23:45:00|20.18|18.26|20.3|18.37|20.44|18.5|20.18|18.26|0
1643241000000|2022-01-26 23:50:00|20.26|18.33|20.13|18.21|20.29|18.36|20.03|18.12|0
1643241300000|2022-01-26 23:55:00|20.09|18.17|20.35|18.41|20.43|18.48|20.05|18.14|0
1643241600000|2022-01-27 00:00:00|20.39|18.45|20.16|18.24|20.48|18.53|19.9|18|0
1643241900000|2022-01-27 00:05:00|20.1|18.18|19.57|17.71|20.17|18.25|19.48|17.62|0
1643242200000|2022-01-27 00:10:00|19.56|17.7|19.18|17.36|19.61|17.74|19.11|17.29|0
1643242500000|2022-01-27 00:15:00|19.16|17.33|18.8|17.01|19.18|17.35|18.75|16.96|0
1643242800000|2022-01-27 00:20:00|18.84|17.05|19.3|17.46|19.31|17.47|18.51|16.75|0
1643243100000|2022-01-27 00:25:00|19.28|17.44|18.81|17.01|19.41|17.56|18.7|16.92|0
1643243400000|2022-01-27 00:30:00|18.82|17.03|18.77|16.98|18.87|17.07|18.39|16.64|0
1643243700000|2022-01-27 00:35:00|18.84|17.05|18.59|16.82|18.87|17.07|18.5|16.73|0
1643244000000|2022-01-27 00:40:00|18.63|16.85|18.45|16.69|18.74|16.96|18.21|16.48|0
1643244300000|2022-01-27 00:45:00|18.41|16.66|18.33|16.58|18.62|16.85|18.25|16.51|0
1643244600000|2022-01-27 00:50:00|18.37|16.62|17.92|16.22|18.77|16.98|17.92|16.22|0
1643244900000|2022-01-27 00:55:00|17.9|16.2|17.38|15.72|18.04|16.32|17.29|15.64|0
1643245200000|2022-01-27 01:00:00|17.37|15.71|16.7|15.1|17.56|15.89|16.47|14.87|0
1643245500000|2022-01-27 01:05:00|16.69|15.09|15.91|14.31|16.8|15.2|15.71|14.11|0
1643245800000|2022-01-27 01:10:00|15.92|14.32|16.07|14.47|16.56|14.96|15.91|14.31|0
1643246100000|2022-01-27 01:15:00|16.09|14.49|16.07|14.47|16.59|14.99|14.84|13.24|0
1643246400000|2022-01-27 01:20:00|16|14.4|16.21|14.61|16.22|14.62|15.61|14.01|0
1643246700000|2022-01-27 01:25:00|16.2|14.6|16.14|14.54|16.52|14.92|16.06|14.46|0
1643247000000|2022-01-27 01:30:00|16.12|14.52|16.46|14.86|16.48|14.88|15.83|14.23|0
1643247300000|2022-01-27 01:35:00|16.44|14.84|16.09|14.49|16.67|15.07|16.09|14.49|0
1643247600000|2022-01-27 01:40:00|16.05|14.45|16|14.4|16.34|14.74|15.84|14.24|0
1643247900000|2022-01-27 01:45:00|16.03|14.43|15.73|14.13|16.06|14.46|15.63|14.03|0
1643248200000|2022-01-27 01:50:00|15.75|14.15|15.54|13.94|15.96|14.36|15.44|13.84|0
1643248500000|2022-01-27 01:55:00|15.57|13.97|15.92|14.32|15.92|14.32|14.81|13.21|0
1643248800000|2022-01-27 02:00:00|15.87|14.27|15.33|13.73|15.87|14.27|15.08|13.48|0
1643249100000|2022-01-27 02:05:00|15.29|13.69|14.69|13.09|15.46|13.86|14.69|13.09|0
1643249400000|2022-01-27 02:10:00|14.71|13.11|14.8|13.2|15.04|13.44|14.71|13.11|0
1643249700000|2022-01-27 02:15:00|14.82|13.22|14.72|13.12|14.93|13.33|14.69|13.09|0
1643250000000|2022-01-27 02:20:00|14.75|13.15|14.93|13.33|14.96|13.36|14.69|13.09|0
1643250300000|2022-01-27 02:25:00|14.94|13.34|14.56|12.96|14.97|13.37|14.38|12.78|0
1643250600000|2022-01-27 02:30:00|14.54|12.94|14.5|12.9|14.73|13.13|14.42|12.82|0
1643250900000|2022-01-27 02:35:00|14.47|12.87|15.46|13.86|15.46|13.86|14.45|12.85|0
1643251200000|2022-01-27 02:40:00|15.38|13.78|15.32|13.72|15.6|14|15.28|13.68|0
1643251500000|2022-01-27 02:45:00|15.37|13.77|15.64|14.04|15.87|14.27|15.37|13.77|0
1643251800000|2022-01-27 02:50:00|15.66|14.06|15.51|13.91|15.74|14.14|15.41|13.81|0
1643252100000|2022-01-27 02:55:00|15.49|13.89|15.16|13.56|15.51|13.91|15.07|13.47|0
1643252400000|2022-01-27 03:00:00|15.17|13.57|14.75|13.15|15.32|13.72|14.7|13.1|0
1643252700000|2022-01-27 03:05:00|14.74|13.14|15.11|13.51|15.13|13.53|14.63|13.03|0
1643253000000|2022-01-27 03:10:00|15.15|13.55|14.88|13.28|15.15|13.55|14.87|13.27|0
1643253300000|2022-01-27 03:15:00|14.89|13.29|15.43|13.83|15.43|13.83|14.81|13.21|0
1643253600000|2022-01-27 03:20:00|15.39|13.79|15.32|13.72|15.66|14.06|15.3|13.7|0
1643253900000|2022-01-27 03:25:00|15.34|13.74|15.24|13.64|15.34|13.74|15.12|13.52|0
1643254200000|2022-01-27 03:30:00|15.25|13.65|15.38|13.78|15.61|14.01|15.16|13.56|0
1643254500000|2022-01-27 03:35:00|15.39|13.79|14.74|13.14|15.39|13.79|14.64|13.04|0
1643254800000|2022-01-27 03:40:00|14.73|13.13|13.84|12.24|14.75|13.15|13.67|12.07|0
1643255100000|2022-01-27 03:45:00|13.83|12.23|13.79|12.19|13.95|12.35|13.45|11.85|0
1643255400000|2022-01-27 03:50:00|13.77|12.17|13.88|12.28|14.05|12.45|13.74|12.14|0
1643255700000|2022-01-27 03:55:00|13.89|12.29|13.99|12.39|14.07|12.47|13.58|11.98|0
1643256000000|2022-01-27 04:00:00|14|12.4|13.87|12.27|14.16|12.56|13.82|12.22|0
1643256300000|2022-01-27 04:05:00|13.9|12.3|13.93|12.33|14.03|12.43|13.79|12.19|0
1643256600000|2022-01-27 04:10:00|13.9|12.3|13.99|12.39|14.08|12.48|13.77|12.17|0
1643256900000|2022-01-27 04:15:00|14.03|12.43|14.38|12.78|14.4|12.8|13.86|12.26|0
1643257200000|2022-01-27 04:20:00|14.34|12.74|14.4|12.8|14.45|12.85|14.21|12.61|0
1643257500000|2022-01-27 04:25:00|14.36|12.76|14.99|13.39|15.08|13.48|14.28|12.68|0
1643257800000|2022-01-27 04:30:00|14.95|13.35|15.25|13.65|15.31|13.71|14.92|13.32|0
1643258100000|2022-01-27 04:35:00|15.21|13.61|15.21|13.61|15.3|13.7|15.1|13.5|0
1643258400000|2022-01-27 04:40:00|15.23|13.63|14.9|13.3|15.23|13.63|14.82|13.22|0
1643258700000|2022-01-27 04:45:00|14.91|13.31|14.86|13.26|15.02|13.42|14.83|13.23|0
1643259000000|2022-01-27 04:50:00|14.88|13.28|14.97|13.37|15.11|13.51|14.86|13.26|0
1643259300000|2022-01-27 04:55:00|14.98|13.38|15.05|13.45|15.16|13.56|14.96|13.36|0
1643259600000|2022-01-27 05:00:00|15.08|13.48|15.75|14.15|15.76|14.16|15.06|13.46|0
1643259900000|2022-01-27 05:05:00|15.76|14.16|15.4|13.8|15.83|14.23|15.38|13.78|0
1643260200000|2022-01-27 05:10:00|15.43|13.83|15.03|13.43|15.45|13.85|15.01|13.41|0
1643260500000|2022-01-27 05:15:00|15.02|13.42|14.43|12.83|15.04|13.44|14.38|12.78|0
1643260800000|2022-01-27 05:20:00|14.4|12.8|14.5|12.9|14.65|13.05|14.4|12.8|0
1643261100000|2022-01-27 05:25:00|14.54|12.94|14.75|13.15|14.84|13.24|14.47|12.87|0
1643261400000|2022-01-27 05:30:00|14.74|13.14|15.38|13.78|15.47|13.87|14.71|13.11|0
1643261700000|2022-01-27 05:35:00|15.4|13.8|15.43|13.83|15.59|13.99|15.29|13.69|0
1643262000000|2022-01-27 05:40:00|15.46|13.86|15.16|13.56|15.53|13.93|14.82|13.22|0
1643262300000|2022-01-27 05:45:00|15.17|13.57|15.07|13.47|15.17|13.57|14.87|13.27|0
1643262600000|2022-01-27 05:50:00|15.09|13.49|14.9|13.3|15.16|13.56|14.73|13.13|0
1643262900000|2022-01-27 05:55:00|14.92|13.32|14.96|13.36|15.09|13.49|14.74|13.14|0
1643263200000|2022-01-27 06:00:00|14.86|13.26|14.83|13.23|15.21|13.61|14.78|13.18|0
1643263500000|2022-01-27 06:05:00|14.84|13.24|15.35|13.75|15.39|13.79|14.69|13.09|0
1643263800000|2022-01-27 06:10:00|15.36|13.76|15.58|13.98|15.82|14.22|15.36|13.76|0
1643264100000|2022-01-27 06:15:00|15.62|14.02|15.24|13.64|15.62|14.02|15.15|13.55|0
1643264400000|2022-01-27 06:20:00|15.23|13.63|14.87|13.27|15.33|13.73|14.87|13.27|0
1643264700000|2022-01-27 06:25:00|14.9|13.3|14.65|13.05|15.04|13.44|14.56|12.96|0
1643265000000|2022-01-27 06:30:00|14.66|13.06|14.39|12.79|14.7|13.1|14.3|12.7|0
1643265300000|2022-01-27 06:35:00|14.42|12.82|14.47|12.87|14.72|13.12|14.24|12.64|0
1643265600000|2022-01-27 06:40:00|14.41|12.81|14.83|13.23|14.84|13.24|14.28|12.68|0
1643265900000|2022-01-27 06:45:00|14.79|13.19|14.14|12.54|14.8|13.2|14.14|12.54|0
1643266200000|2022-01-27 06:50:00|14.12|12.52|14.83|13.23|14.83|13.23|14.12|12.52|0
1643266500000|2022-01-27 06:55:00|14.84|13.24|15|13.4|15.15|13.55|14.78|13.18|0
1643266800000|2022-01-27 07:00:00|15.04|13.44|15.62|14.02|15.62|14.02|15.04|13.44|0
1643267100000|2022-01-27 07:05:00|15.68|14.08|15.3|13.7|15.89|14.29|15.3|13.7|0
1643267400000|2022-01-27 07:10:00|15.34|13.74|15.97|14.37|16.34|14.74|15.29|13.69|0
1643267700000|2022-01-27 07:15:00|15.95|14.35|16.29|14.69|16.44|14.84|15.95|14.35|0
1643268000000|2022-01-27 07:20:00|16.32|14.72|16.12|14.52|16.5|14.9|16.1|14.5|0
1643268300000|2022-01-27 07:25:00|16.11|14.51|16.3|14.7|16.58|14.98|15.98|14.38|0
1643268600000|2022-01-27 07:30:00|16.28|14.68|16.38|14.78|16.78|15.18|16.14|14.54|0
1643268900000|2022-01-27 07:35:00|16.36|14.76|16.53|14.93|16.7|15.1|16.32|14.72|0
1643269200000|2022-01-27 07:40:00|16.59|14.99|16.96|15.34|17|15.38|16.54|14.94|0
1643269500000|2022-01-27 07:45:00|16.99|15.37|17.26|15.62|19.22|17.39|16.37|14.77|0
1643269800000|2022-01-27 07:50:00|16.68|15.08|17.05|15.43|17.1|15.47|16.61|15.01|0
1643270100000|2022-01-27 07:55:00|17.09|15.46|16.33|14.73|17.12|15.49|16.25|14.65|0
1643270400000|2022-01-27 08:00:00|16.39|14.79|16.9|15.29|16.95|15.34|16.34|14.74|0
1643270700000|2022-01-27 08:05:00|16.92|15.31|16.81|15.21|17.23|15.59|16.52|14.92|0
1643271000000|2022-01-27 08:10:00|16.72|15.12|17.56|15.89|17.64|15.96|16.45|14.85|0
1643271300000|2022-01-27 08:15:00|17.62|15.94|18.15|16.42|18.3|16.55|17.36|15.7|0
1643271600000|2022-01-27 08:20:00|18.23|16.49|17.73|16.04|18.48|16.72|17.66|15.98|0
1643271900000|2022-01-27 08:25:00|17.75|16.06|17.46|15.8|17.84|16.14|17.36|15.71|0
1643272200000|2022-01-27 08:30:00|17.58|15.91|17.55|15.88|17.71|16.02|17.09|15.46|0
1643272500000|2022-01-27 08:35:00|17.53|15.86|17.57|15.9|18.02|16.3|17.46|15.8|0
1643272800000|2022-01-27 08:40:00|17.53|15.86|18.02|16.3|18.09|16.36|17.53|15.86|0
1643273100000|2022-01-27 08:45:00|18|16.28|18.24|16.51|18.75|16.97|17.84|16.14|0
1643273400000|2022-01-27 08:50:00|18.22|16.49|16.48|14.88|18.31|16.57|16.16|14.56|0
1643273700000|2022-01-27 08:55:00|16.46|14.86|16.85|15.25|16.92|15.31|16.46|14.86|0
1643274000000|2022-01-27 09:00:00|16.83|15.23|17.07|15.44|17.77|16.07|16.48|14.88|0
1643274300000|2022-01-27 09:05:00|17.05|15.42|14.62|13.02|17.16|15.52|14.57|12.97|0
1643274600000|2022-01-27 09:10:00|14.59|12.99|15.09|13.49|15.27|13.67|14.44|12.84|0
1643274900000|2022-01-27 09:15:00|15.16|13.56|15.28|13.68|15.37|13.77|14.85|13.25|0
1643275200000|2022-01-27 09:20:00|15.22|13.62|15.8|14.2|15.8|14.2|14.91|13.31|0
1643275500000|2022-01-27 09:25:00|15.77|14.17|15.86|14.26|16.16|14.56|15.61|14.01|0
1643275800000|2022-01-27 09:30:00|15.87|14.27|15.35|13.75|15.89|14.29|15.35|13.75|0
1643276100000|2022-01-27 09:35:00|15.37|13.77|15.46|13.86|15.61|14.01|15.26|13.66|0
1643276400000|2022-01-27 09:40:00|15.45|13.85|16.05|14.45|16.13|14.53|15.35|13.75|0
1643276700000|2022-01-27 09:45:00|16.06|14.46|16.21|14.61|16.4|14.8|15.89|14.29|0
1643277000000|2022-01-27 09:50:00|16.19|14.59|16.42|14.82|16.67|15.07|16.11|14.51|0
1643277300000|2022-01-27 09:55:00|16.39|14.79|16.32|14.72|16.63|15.03|16.24|14.64|0
1643277600000|2022-01-27 10:00:00|16.28|14.68|16.79|15.19|16.83|15.23|16.17|14.57|0
1643277900000|2022-01-27 10:05:00|16.73|15.13|16.52|14.92|16.95|15.34|16.52|14.92|0
1643278200000|2022-01-27 10:10:00|16.54|14.94|15.9|14.3|16.67|15.07|15.81|14.21|0
1643278500000|2022-01-27 10:15:00|15.89|14.29|15.6|14|16.15|14.55|15.59|13.99|0
1643278800000|2022-01-27 10:20:00|15.62|14.02|16.09|14.49|16.11|14.51|15.56|13.96|0
1643279100000|2022-01-27 10:25:00|16.11|14.51|16.1|14.5|16.39|14.79|15.97|14.37|0
1643279400000|2022-01-27 10:30:00|16.11|14.51|14.95|13.35|16.11|14.51|14.66|13.06|0
1643279700000|2022-01-27 10:35:00|15.01|13.41|15.05|13.45|15.11|13.51|14.8|13.2|0
1643280000000|2022-01-27 10:40:00|15.04|13.44|14.63|13.03|15.08|13.48|14.5|12.9|0
1643280300000|2022-01-27 10:45:00|14.64|13.04|14.22|12.62|14.9|13.3|14.22|12.62|0
1643280600000|2022-01-27 10:50:00|14.24|12.64|13.62|12.02|14.28|12.68|13.56|11.96|0
1643280900000|2022-01-27 10:55:00|13.63|12.03|13.43|11.83|13.63|12.03|13.16|11.56|0
1643281200000|2022-01-27 11:00:00|13.46|11.86|14.07|12.47|14.14|12.54|13.44|11.84|0
1643281500000|2022-01-27 11:05:00|14.06|12.46|14|12.4|14.33|12.73|13.99|12.39|0
1643281800000|2022-01-27 11:10:00|14.03|12.43|14.5|12.9|14.52|12.92|14.02|12.42|0
1643282100000|2022-01-27 11:15:00|14.51|12.91|14.38|12.78|14.75|13.15|14.37|12.77|0
1643282400000|2022-01-27 11:20:00|14.37|12.77|14.36|12.76|14.39|12.79|14.08|12.48|0
1643282700000|2022-01-27 11:25:00|14.41|12.81|15.07|13.47|15.17|13.57|14.39|12.79|0
1643283000000|2022-01-27 11:30:00|15.05|13.45|14.92|13.32|15.15|13.55|14.76|13.16|0
1643283300000|2022-01-27 11:35:00|14.89|13.29|14.34|12.74|15.11|13.51|14.28|12.68|0
1643283600000|2022-01-27 11:40:00|14.36|12.76|14.54|12.94|14.73|13.13|14.32|12.72|0
1643283900000|2022-01-27 11:45:00|14.51|12.91|14.62|13.02|14.73|13.13|14.11|12.51|0
1643284200000|2022-01-27 11:50:00|14.61|13.01|14.93|13.33|15.15|13.55|14.59|12.99|0
1643284500000|2022-01-27 11:55:00|14.95|13.35|15.33|13.73|15.41|13.81|14.67|13.07|0
1643284800000|2022-01-27 12:00:00|15.41|13.81|15.17|13.57|15.46|13.86|14.99|13.39|0
1643285100000|2022-01-27 12:05:00|15.23|13.63|15.13|13.53|15.23|13.63|14.79|13.19|0
1643285400000|2022-01-27 12:10:00|15.12|13.52|15.76|14.16|15.91|14.31|15.09|13.49|0
1643285700000|2022-01-27 12:15:00|15.75|14.15|14.81|13.21|15.95|14.35|14.81|13.21|0
1643286000000|2022-01-27 12:20:00|14.79|13.19|14.2|12.6|14.99|13.39|14.2|12.6|0
1643286300000|2022-01-27 12:25:00|14.17|12.57|14.56|12.96|14.77|13.17|14.17|12.57|0
1643286600000|2022-01-27 12:30:00|14.51|12.91|13.91|12.31|14.81|13.21|13.88|12.28|0
1643286900000|2022-01-27 12:35:00|13.94|12.34|14.38|12.78|14.72|13.12|13.89|12.29|0
1643287200000|2022-01-27 12:40:00|14.39|12.79|14.33|12.73|14.6|13|14.27|12.67|0
1643287500000|2022-01-27 12:45:00|14.31|12.71|14.98|13.38|15.07|13.47|14.31|12.71|0
1643287800000|2022-01-27 12:50:00|14.91|13.31|15.74|14.14|15.92|14.32|14.82|13.22|0
1643288100000|2022-01-27 12:55:00|15.69|14.09|15.44|13.84|15.92|14.32|15.41|13.81|0
1643288400000|2022-01-27 13:00:00|15.52|13.92|15.5|13.9|16.06|14.46|15.32|13.72|0
1643288700000|2022-01-27 13:05:00|15.51|13.91|16.42|14.82|16.42|14.82|15.51|13.91|0
1643289000000|2022-01-27 13:10:00|16.44|14.84|15.42|13.82|16.62|15.02|15.24|13.64|0
1643289300000|2022-01-27 13:15:00|15.36|13.76|15.74|14.14|15.76|14.16|15.18|13.58|0
1643289600000|2022-01-27 13:20:00|15.76|14.16|15.86|14.26|15.86|14.26|15.24|13.64|0
1643289900000|2022-01-27 13:25:00|15.88|14.28|15.71|14.11|16.2|14.6|15.43|13.83|0
1643290200000|2022-01-27 13:30:00|15.79|14.19|15.4|13.8|16.02|14.42|15.28|13.68|0
1643290500000|2022-01-27 13:35:00|15.38|13.78|15.39|13.79|15.54|13.94|15|13.4|0
1643290800000|2022-01-27 13:40:00|15.33|13.73|15.66|14.06|15.83|14.23|15.27|13.67|0
1643291100000|2022-01-27 13:45:00|15.64|14.04|16.23|14.63|16.26|14.66|15.64|14.04|0
1643291400000|2022-01-27 13:50:00|16.19|14.59|16.66|15.06|16.68|15.08|16.09|14.49|0
1643291700000|2022-01-27 13:55:00|16.64|15.04|16.8|15.2|16.84|15.24|16.53|14.93|0
1643292000000|2022-01-27 14:00:00|16.76|15.16|17.06|15.43|17.15|15.52|16.64|15.04|0
1643292300000|2022-01-27 14:05:00|17.04|15.41|17.4|15.74|17.78|16.08|16.45|14.85|0
1643292600000|2022-01-27 14:10:00|17.33|15.68|17.96|16.25|17.96|16.25|17.33|15.68|0
1643292900000|2022-01-27 14:15:00|18.01|16.29|17.75|16.06|18.08|16.36|17.69|16|0
1643293200000|2022-01-27 14:20:00|17.77|16.08|17.4|15.74|17.84|16.14|17.21|15.57|0
1643293500000|2022-01-27 14:25:00|17.48|15.81|18.25|16.51|18.32|16.57|17.48|15.81|0
1643293800000|2022-01-27 14:30:00|18.37|16.62|17.86|16.16|19.13|17.31|17.76|16.07|0
1643294100000|2022-01-27 14:35:00|17.91|16.2|17.84|16.14|18.17|16.44|17.3|15.65|0
1643294400000|2022-01-27 14:40:00|17.72|16.03|19.95|18.05|20.02|18.12|17.72|16.03|0
1643294700000|2022-01-27 14:45:00|20|18.09|20.41|18.47|20.71|18.73|18.65|16.87|0
1643295000000|2022-01-27 14:50:00|20.44|18.49|20.84|18.85|20.97|18.98|20.15|18.23|0
1643295300000|2022-01-27 14:55:00|20.54|18.59|19.96|18.06|20.54|18.59|18.87|17.07|0
1643295600000|2022-01-27 15:00:00|20.02|18.11|22.21|20.1|22.27|20.15|18.2|16.47|0
1643295900000|2022-01-27 15:05:00|22.32|20.2|22.69|20.53|23.2|21|21.74|19.67|0
1643296200000|2022-01-27 15:10:00|22.67|20.51|23.03|20.84|23.34|21.14|22.04|19.94|0
1643296500000|2022-01-27 15:15:00|22.87|20.69|21.99|19.89|23.2|21|21.78|19.7|0
1643296800000|2022-01-27 15:20:00|22.01|19.92|20.95|18.96|22.36|20.23|20.95|18.96|0
1643297100000|2022-01-27 15:25:00|21.01|19.01|19.63|17.76|21.3|19.27|18.43|16.67|0
1643297400000|2022-01-27 15:30:00|19.48|17.62|19.36|17.52|20.01|18.1|18.74|16.95|0
1643297700000|2022-01-27 15:35:00|19.35|17.51|18.78|16.99|20.1|18.19|18.63|16.85|0
1643298000000|2022-01-27 15:40:00|18.8|17.01|20.63|18.66|20.68|18.71|18.77|16.98|0
1643298300000|2022-01-27 15:45:00|20.68|18.71|19.65|17.78|20.88|18.89|19.2|17.37|0
1643298600000|2022-01-27 15:50:00|19.66|17.79|19.9|18.01|20.26|18.33|19.4|17.55|0
1643298900000|2022-01-27 15:55:00|19.95|18.05|21.47|19.43|21.61|19.55|19.86|17.97|0
1643299200000|2022-01-27 16:00:00|21.46|19.42|21.4|19.36|23.61|21.41|21.34|19.31|0
1643299500000|2022-01-27 16:05:00|21.29|19.26|20.02|18.12|21.63|19.57|19.97|18.07|0
1643299800000|2022-01-27 16:10:00|20.17|18.24|21.22|19.2|21.53|19.48|20.17|18.24|0
1643300100000|2022-01-27 16:15:00|21.26|19.24|21.03|19.02|21.26|19.24|19.37|17.53|0
1643300400000|2022-01-27 16:20:00|20.88|18.89|20.68|18.71|21.59|19.53|20.48|18.53|0
1643300700000|2022-01-27 16:25:00|20.7|18.72|20.41|18.46|20.96|18.96|19.61|17.74|0
1643301000000|2022-01-27 16:30:00|20.46|18.51|22|19.91|22|19.91|20.3|18.37|0
1643301300000|2022-01-27 16:35:00|21.95|19.86|21.69|19.62|22.53|20.38|21.49|19.44|0
1643301600000|2022-01-27 16:40:00|21.65|19.59|21.89|19.81|22.69|20.53|21.65|19.59|0
1643301900000|2022-01-27 16:45:00|21.95|19.86|21.66|19.6|22.39|20.25|21.48|19.44|0
1643302200000|2022-01-27 16:50:00|21.67|19.61|21.89|19.8|22.03|19.93|21.18|19.16|0
1643302500000|2022-01-27 16:55:00|22.03|19.93|21.83|19.75|22.03|19.93|21.43|19.39|0
1643302800000|2022-01-27 17:00:00|21.55|19.5|21.63|19.57|21.76|19.69|20.79|18.81|0
1643303100000|2022-01-27 17:05:00|21.6|19.54|20.04|18.13|21.6|19.54|19.74|17.86|0
1643303400000|2022-01-27 17:10:00|20.17|18.25|19.56|17.7|20.17|18.25|19.17|17.34|0
1643303700000|2022-01-27 17:15:00|19.61|17.74|19.5|17.64|20.54|18.58|19.02|17.21|0
1643304000000|2022-01-27 17:20:00|19.38|17.53|18.28|16.54|19.76|17.88|18.07|16.35|0
1643304300000|2022-01-27 17:25:00|18.26|16.52|18.19|16.45|18.81|17.01|17.84|16.14|0
1643304600000|2022-01-27 17:30:00|18.21|16.47|17.38|15.72|18.52|16.75|17.29|15.64|0
1643304900000|2022-01-27 17:35:00|17.35|15.7|16.95|15.34|17.51|15.85|16.58|14.98|0
1643305200000|2022-01-27 17:40:00|16.91|15.3|16.94|15.32|17.32|15.67|16.67|15.07|0
1643305500000|2022-01-27 17:45:00|16.9|15.29|17.1|15.47|18|16.29|15.95|14.35|0
1643305800000|2022-01-27 17:50:00|17.24|15.6|17.45|15.79|17.94|16.24|17.14|15.51|0
1643306100000|2022-01-27 17:55:00|17.33|15.68|17.35|15.69|18.28|16.54|17.1|15.47|0
1643306400000|2022-01-27 18:00:00|17.37|15.71|16.31|14.71|17.76|16.06|16.26|14.66|0
1643306700000|2022-01-27 18:05:00|16.33|14.73|16.78|15.18|17.05|15.43|15.47|13.87|0
1643307000000|2022-01-27 18:10:00|16.8|15.2|16.58|14.98|16.8|15.2|16.19|14.59|0
1643307300000|2022-01-27 18:15:00|16.49|14.89|16.04|14.44|17.26|15.62|16|14.4|0
1643307600000|2022-01-27 18:20:00|16.02|14.42|15.2|13.6|16.14|14.54|15.05|13.45|0
1643307900000|2022-01-27 18:25:00|15.13|13.53|15.03|13.43|15.71|14.11|14.96|13.36|0
1643308200000|2022-01-27 18:30:00|15.07|13.47|15.64|14.04|15.85|14.25|15.01|13.41|0
1643308500000|2022-01-27 18:35:00|15.78|14.18|15.14|13.54|16.33|14.73|15.14|13.54|0
1643308800000|2022-01-27 18:40:00|15.22|13.62|15.42|13.82|15.96|14.36|14.93|13.33|0
1643309100000|2022-01-27 18:45:00|15.48|13.88|16.07|14.47|16.14|14.54|15.28|13.68|0
1643309400000|2022-01-27 18:50:00|15.96|14.36|15.47|13.87|16.19|14.59|15.28|13.68|0
1643309700000|2022-01-27 18:55:00|15.5|13.9|16.44|14.84|16.83|15.23|15.35|13.75|0
1643310000000|2022-01-27 19:00:00|16.4|14.8|16.76|15.16|17.77|16.08|16.29|14.69|0
1643310300000|2022-01-27 19:05:00|16.78|15.18|16.75|15.15|17.52|15.85|16.2|14.6|0
1643310600000|2022-01-27 19:10:00|16.63|15.03|16.35|14.75|17.07|15.45|16.32|14.72|0
1643310900000|2022-01-27 19:15:00|16.34|14.74|15.72|14.12|16.47|14.87|15.44|13.84|0
1643311200000|2022-01-27 19:20:00|15.76|14.16|14.81|13.21|15.76|14.16|14.7|13.1|0
1643311500000|2022-01-27 19:25:00|14.7|13.1|15.48|13.88|15.8|14.2|14.62|13.02|0
1643311800000|2022-01-27 19:30:00|15.5|13.9|15.03|13.43|16|14.4|14.78|13.18|0
1643312100000|2022-01-27 19:35:00|15.06|13.46|15.83|14.23|15.91|14.31|15.03|13.43|0
1643312400000|2022-01-27 19:40:00|15.72|14.12|16.58|14.98|16.85|15.24|15.72|14.12|0
1643312700000|2022-01-27 19:45:00|16.54|14.94|16.57|14.97|17.29|15.64|16.31|14.71|0
1643313000000|2022-01-27 19:50:00|16.58|14.98|15.46|13.86|16.58|14.98|15.32|13.72|0
1643313300000|2022-01-27 19:55:00|15.4|13.8|15.72|14.12|16.01|14.41|14.98|13.38|0
1643313600000|2022-01-27 20:00:00|15.67|14.07|16.35|14.75|16.9|15.29|15.67|14.07|0
1643313900000|2022-01-27 20:05:00|16.33|14.73|15.9|14.3|17|15.38|15.85|14.25|0
1643314200000|2022-01-27 20:10:00|15.93|14.33|15.12|13.52|16.12|14.52|14.92|13.32|0
1643314500000|2022-01-27 20:15:00|15.05|13.45|16.1|14.5|16.64|15.04|15.05|13.45|0
1643314800000|2022-01-27 20:20:00|16.18|14.58|16.3|14.7|16.69|15.09|15.49|13.89|0
1643315100000|2022-01-27 20:25:00|16.23|14.63|16.83|15.23|17.21|15.57|16.16|14.56|0
1643315400000|2022-01-27 20:30:00|16.85|15.25|16.73|15.13|17.65|15.97|16.66|15.06|0
1643315700000|2022-01-27 20:35:00|16.83|15.23|15.74|14.14|17.17|15.53|15.45|13.85|0
1643316000000|2022-01-27 20:40:00|15.72|14.12|16.21|14.61|17.48|15.82|15.57|13.97|0
1643316300000|2022-01-27 20:45:00|16.42|14.82|14.43|12.83|17.25|15.61|13.98|12.38|0
1643316600000|2022-01-27 20:50:00|14.5|12.9|13.94|12.34|14.5|12.9|13.85|12.25|0
1643316900000|2022-01-27 20:55:00|13.96|12.36|13.46|11.86|14.26|12.66|13.46|11.86|0
1643317200000|2022-01-27 21:00:00|13.6|12|13.43|11.83|13.71|12.11|13.23|11.63|0
1643317500000|2022-01-27 21:05:00|13.51|11.91|14.03|12.43|14.14|12.54|13.5|11.9|0
1643317800000|2022-01-27 21:10:00|14.02|12.42|13.97|12.37|14.33|12.73|13.53|11.93|0
1643318100000|2022-01-27 21:15:00|14.09|12.49|14.31|12.71|14.31|12.71|13.95|12.35|0
1643318400000|2022-01-27 21:20:00|14.35|12.75|13.78|12.18|14.35|12.75|13.78|12.18|0
1643318700000|2022-01-27 21:25:00|13.82|12.22|13.92|12.32|14.09|12.49|13.8|12.2|0
1643319000000|2022-01-27 21:30:00|14.32|12.72|14.61|13.01|15.22|13.62|13.49|11.89|0
1643319300000|2022-01-27 21:35:00|14.7|13.1|14.84|13.24|14.84|13.24|14.42|12.82|0
1643319600000|2022-01-27 21:40:00|14.91|13.31|15.16|13.56|15.32|13.72|14.67|13.07|0
1643319900000|2022-01-27 21:45:00|15.12|13.52|15.22|13.62|15.5|13.9|15.09|13.49|0
1643320200000|2022-01-27 21:50:00|15.18|13.58|15.17|13.57|15.39|13.79|14.98|13.38|0
1643320500000|2022-01-27 21:55:00|15.21|13.61|15.54|13.94|15.54|13.94|15.19|13.59|0
1643320800000|2022-01-27 22:00:00|15.49|13.89|16.19|14.59|16.25|14.65|15.48|13.88|0
1643321100000|2022-01-27 22:05:00|16.17|14.57|16.04|14.44|16.42|14.82|16.04|14.44|0
1643321400000|2022-01-27 22:10:00|16.03|14.43|15.49|13.89|16.03|14.43|15.47|13.87|0
1643321700000|2022-01-27 22:15:00|15.46|13.86|15.58|13.98|15.64|14.04|15.3|13.7|0
1643322000000|2022-01-27 22:20:00|15.63|14.03|15.33|13.73|15.67|14.07|15.26|13.66|0
1643322300000|2022-01-27 22:25:00|15.32|13.72|15.04|13.44|15.32|13.72|15.04|13.44|0
1643322600000|2022-01-27 22:30:00|14.94|13.34|14.92|13.32|15.05|13.45|14.83|13.23|0
1643322900000|2022-01-27 22:35:00|14.88|13.28|14.91|13.31|15.07|13.47|14.82|13.22|0
1643323200000|2022-01-27 22:40:00|14.92|13.32|15.01|13.41|15.07|13.47|14.86|13.26|0
1643323500000|2022-01-27 22:45:00|15.09|13.49|15.3|13.7|15.32|13.72|15.09|13.49|0
1643323800000|2022-01-27 22:50:00|15.31|13.71|15.43|13.83|15.49|13.89|15.22|13.62|0
1643324100000|2022-01-27 22:55:00|15.44|13.84|15.53|13.93|15.56|13.96|15.41|13.81|0
1643324400000|2022-01-27 23:00:00|15.59|13.99|15.38|13.78|15.77|14.17|15.25|13.65|0
1643324700000|2022-01-27 23:05:00|15.39|13.79|15.7|14.1|15.85|14.25|15.38|13.78|0
1643325000000|2022-01-27 23:10:00|15.72|14.12|15.78|14.18|15.91|14.31|15.64|14.04|0
1643325300000|2022-01-27 23:15:00|15.77|14.17|14.99|13.39|15.77|14.17|14.99|13.39|0
1643325600000|2022-01-27 23:20:00|15.04|13.44|15.52|13.92|15.6|14|15.01|13.41|0
1643325900000|2022-01-27 23:25:00|15.53|13.93|15.51|13.91|15.82|14.22|15.48|13.88|0
1643326200000|2022-01-27 23:30:00|15.52|13.92|15.22|13.62|15.62|14.02|15.22|13.62|0
1643326500000|2022-01-27 23:35:00|15.18|13.58|15.43|13.83|15.5|13.9|15.18|13.58|0
1643326800000|2022-01-27 23:40:00|15.42|13.82|15.1|13.5|15.46|13.86|15.02|13.42|0
1643327100000|2022-01-27 23:45:00|15.15|13.55|15.06|13.46|15.38|13.78|15.04|13.44|0
1643327400000|2022-01-27 23:50:00|15.04|13.44|15.08|13.48|15.12|13.52|14.83|13.23|0
1643327700000|2022-01-27 23:55:00|15.09|13.49|14.49|12.89|15.11|13.51|14.47|12.87|0
1643328000000|2022-01-28 00:00:00|14.41|12.81|14.55|12.95|14.63|13.03|14.09|12.49|0
1643328300000|2022-01-28 00:05:00|14.56|12.96|14.14|12.54|14.64|13.04|14.14|12.54|0
1643328600000|2022-01-28 00:10:00|14.16|12.56|14.88|13.28|14.88|13.28|14.16|12.56|0
1643328900000|2022-01-28 00:15:00|14.85|13.25|14.44|12.84|14.96|13.36|14.35|12.75|0
1643329200000|2022-01-28 00:20:00|14.45|12.85|14.46|12.86|14.52|12.92|14.23|12.63|0
1643329500000|2022-01-28 00:25:00|14.42|12.82|14.23|12.63|14.65|13.05|14.23|12.63|0
1643329800000|2022-01-28 00:30:00|14.32|12.72|13.8|12.2|14.33|12.73|13.55|11.95|0
1643330100000|2022-01-28 00:35:00|13.75|12.15|13.87|12.27|14|12.4|13.73|12.13|0
1643330400000|2022-01-28 00:40:00|13.83|12.23|13.68|12.08|13.83|12.23|13.51|11.91|0
1643330700000|2022-01-28 00:45:00|13.69|12.09|14.03|12.43|14.14|12.54|13.47|11.87|0
1643331000000|2022-01-28 00:50:00|14.05|12.45|14.46|12.86|14.51|12.91|13.96|12.36|0
1643331300000|2022-01-28 00:55:00|14.42|12.82|14.74|13.14|15.03|13.43|14.42|12.82|0
1643331600000|2022-01-28 01:00:00|14.78|13.18|15.2|13.6|15.34|13.74|14.69|13.09|0
1643331900000|2022-01-28 01:05:00|15.21|13.61|14.79|13.19|15.4|13.8|14.79|13.19|0
1643332200000|2022-01-28 01:10:00|14.8|13.2|14.68|13.08|15.09|13.49|14.68|13.08|0
1643332500000|2022-01-28 01:15:00|14.7|13.1|14.97|13.37|15|13.4|14.6|13|0
1643332800000|2022-01-28 01:20:00|14.99|13.39|14.91|13.31|15.28|13.68|14.9|13.3|0
1643333100000|2022-01-28 01:25:00|14.92|13.32|15.2|13.6|15.32|13.72|14.91|13.31|0
1643333400000|2022-01-28 01:30:00|15.22|13.62|14.54|12.94|15.3|13.7|14.51|12.91|0
1643333700000|2022-01-28 01:35:00|14.56|12.96|14.54|12.94|14.74|13.14|14.43|12.83|0
1643334000000|2022-01-28 01:40:00|14.48|12.88|14.79|13.19|14.9|13.3|14.32|12.72|0
1643334300000|2022-01-28 01:45:00|14.8|13.2|14.27|12.67|15|13.4|14.21|12.61|0
1643334600000|2022-01-28 01:50:00|14.32|12.72|14.19|12.59|14.49|12.89|14.13|12.53|0
1643334900000|2022-01-28 01:55:00|14.24|12.64|14.69|13.09|14.79|13.19|14.24|12.64|0
1643335200000|2022-01-28 02:00:00|14.7|13.1|14.75|13.15|14.93|13.33|14.49|12.89|0
1643335500000|2022-01-28 02:05:00|14.79|13.19|14.74|13.14|14.83|13.23|14.65|13.05|0
1643335800000|2022-01-28 02:10:00|14.83|13.23|14.57|12.97|14.94|13.34|14.52|12.92|0
1643336100000|2022-01-28 02:15:00|14.61|13.01|14.39|12.79|14.68|13.08|14.39|12.79|0
1643336400000|2022-01-28 02:20:00|14.4|12.8|14.86|13.26|14.96|13.36|14.4|12.8|0
1643336700000|2022-01-28 02:25:00|14.88|13.28|15.22|13.62|15.35|13.75|14.81|13.21|0
1643337000000|2022-01-28 02:30:00|15.2|13.6|15.23|13.63|15.41|13.81|15.17|13.57|0
1643337300000|2022-01-28 02:35:00|15.2|13.6|15.43|13.83|15.52|13.92|15.1|13.5|0
1643337600000|2022-01-28 02:40:00|15.41|13.81|15.45|13.85|15.45|13.85|15.27|13.67|0
1643337900000|2022-01-28 02:45:00|15.46|13.86|15.82|14.22|15.83|14.23|15.4|13.8|0
1643338200000|2022-01-28 02:50:00|15.81|14.21|15.91|14.31|15.91|14.31|15.67|14.07|0
1643338500000|2022-01-28 02:55:00|15.93|14.33|15.71|14.11|16.01|14.41|15.05|13.45|0
1643338800000|2022-01-28 03:00:00|15.72|14.12|15.65|14.05|15.78|14.18|15.61|14.01|0
1643339100000|2022-01-28 03:05:00|15.67|14.07|15.64|14.04|15.67|14.07|15.45|13.85|0
1643339400000|2022-01-28 03:10:00|15.67|14.07|15.64|14.04|15.86|14.26|15.54|13.94|0
1643339700000|2022-01-28 03:15:00|15.63|14.03|15.17|13.57|15.64|14.04|15.08|13.48|0
1643340000000|2022-01-28 03:20:00|15.19|13.59|15.09|13.49|15.32|13.72|14.99|13.39|0
1643340300000|2022-01-28 03:25:00|15.07|13.47|14.93|13.33|15.13|13.53|14.89|13.29|0
1643340600000|2022-01-28 03:30:00|14.88|13.28|15.08|13.48|15.12|13.52|14.88|13.28|0
1643340900000|2022-01-28 03:35:00|15.07|13.47|15.06|13.46|15.16|13.56|14.85|13.25|0
1643341200000|2022-01-28 03:40:00|15.08|13.48|14.77|13.17|15.08|13.48|14.72|13.12|0
1643341500000|2022-01-28 03:45:00|14.75|13.15|14.87|13.27|15.02|13.42|14.66|13.06|0
1643341800000|2022-01-28 03:50:00|14.85|13.25|14.7|13.1|14.99|13.39|14.58|12.98|0
1643342100000|2022-01-28 03:55:00|14.68|13.08|14.62|13.02|14.77|13.17|14.54|12.94|0
1643342400000|2022-01-28 04:00:00|14.66|13.06|14.65|13.05|14.9|13.3|14.58|12.98|0
1643342700000|2022-01-28 04:05:00|14.66|13.06|14.62|13.02|14.75|13.15|14.55|12.95|0
1643343000000|2022-01-28 04:10:00|14.57|12.97|14.64|13.04|14.67|13.07|14.54|12.94|0
1643343300000|2022-01-28 04:15:00|14.65|13.05|14.37|12.77|14.65|13.05|14.29|12.69|0
1643343600000|2022-01-28 04:20:00|14.39|12.79|14.34|12.74|14.46|12.86|14.24|12.64|0
1643343900000|2022-01-28 04:25:00|14.36|12.76|14.46|12.86|14.56|12.96|14.29|12.69|0
1643344200000|2022-01-28 04:30:00|14.47|12.87|14.62|13.02|14.67|13.07|14.4|12.8|0
1643344500000|2022-01-28 04:35:00|14.64|13.04|14.54|12.94|14.65|13.05|14.5|12.9|0
1643344800000|2022-01-28 04:40:00|14.55|12.95|14.5|12.9|14.65|13.05|14.49|12.89|0
1643345100000|2022-01-28 04:45:00|14.48|12.88|14.26|12.66|14.63|13.03|14.26|12.66|0
1643345400000|2022-01-28 04:50:00|14.27|12.67|14.09|12.49|14.28|12.68|14.07|12.47|0
1643345700000|2022-01-28 04:55:00|14.07|12.47|14.06|12.46|14.1|12.5|13.97|12.37|0
1643346000000|2022-01-28 05:00:00|14.07|12.47|14.1|12.5|14.12|12.52|13.93|12.33|0
1643346300000|2022-01-28 05:05:00|14.08|12.48|14.01|12.41|14.21|12.61|14.01|12.41|0
1643346600000|2022-01-28 05:10:00|13.96|12.36|14.63|13.03|14.72|13.12|13.86|12.26|0
1643346900000|2022-01-28 05:15:00|14.61|13.01|15.26|13.66|15.31|13.71|14.61|13.01|0
1643347200000|2022-01-28 05:20:00|15.21|13.61|15.31|13.71|15.42|13.82|15.18|13.58|0
1643347500000|2022-01-28 05:25:00|15.33|13.73|15.44|13.84|15.54|13.94|15.27|13.67|0
1643347800000|2022-01-28 05:30:00|15.43|13.83|15.15|13.55|15.5|13.9|15.15|13.55|0
1643348100000|2022-01-28 05:35:00|15.13|13.53|15.07|13.47|15.17|13.57|14.82|13.22|0
1643348400000|2022-01-28 05:40:00|15.09|13.49|15.19|13.59|15.24|13.64|15.08|13.48|0
1643348700000|2022-01-28 05:45:00|15.2|13.6|15.07|13.47|15.2|13.6|14.96|13.36|0
1643349000000|2022-01-28 05:50:00|15.08|13.48|15.26|13.66|15.27|13.67|15.02|13.42|0
1643349300000|2022-01-28 05:55:00|15.27|13.67|15.27|13.67|15.43|13.83|15.12|13.52|0
1643349600000|2022-01-28 06:00:00|15.28|13.68|15.24|13.64|15.6|14|14.98|13.38|0
1643349900000|2022-01-28 06:05:00|15.25|13.65|15.06|13.46|15.26|13.66|15.04|13.44|0
1643350200000|2022-01-28 06:10:00|15.05|13.45|15.42|13.82|15.42|13.82|14.75|13.15|0
1643350500000|2022-01-28 06:15:00|15.41|13.81|15.48|13.88|15.64|14.04|15.37|13.77|0
1643350800000|2022-01-28 06:20:00|15.49|13.89|15.65|14.05|15.66|14.06|15.49|13.89|0
1643351100000|2022-01-28 06:25:00|15.67|14.07|15.69|14.09|15.69|14.09|15.55|13.95|0
1643351400000|2022-01-28 06:30:00|15.67|14.07|15.53|13.93|15.67|14.07|15.39|13.79|0
1643351700000|2022-01-28 06:35:00|15.51|13.91|15.74|14.14|15.78|14.18|15.51|13.91|0
1643352000000|2022-01-28 06:40:00|15.73|14.13|15.63|14.03|15.78|14.18|15.62|14.02|0
1643352300000|2022-01-28 06:45:00|15.61|14.01|15.67|14.07|15.68|14.08|15.48|13.88|0
1643352600000|2022-01-28 06:50:00|15.68|14.08|15.87|14.27|15.89|14.29|15.66|14.06|0
1643352900000|2022-01-28 06:55:00|15.88|14.28|15.43|13.83|15.95|14.35|15.37|13.77|0
1643353200000|2022-01-28 07:00:00|15.41|13.81|14.9|13.3|15.41|13.81|14.86|13.26|0
1643353500000|2022-01-28 07:05:00|14.85|13.25|15.4|13.8|15.47|13.87|14.82|13.22|0
1643353800000|2022-01-28 07:10:00|15.42|13.82|15.48|13.88|15.69|14.09|15.18|13.58|0
1643354100000|2022-01-28 07:15:00|15.43|13.83|14.67|13.07|15.43|13.83|14.44|12.84|0
1643354400000|2022-01-28 07:20:00|14.69|13.09|14.13|12.53|14.69|13.09|14.08|12.48|0
1643354700000|2022-01-28 07:25:00|14.16|12.56|14.43|12.83|14.6|13|14.06|12.46|0
1643355000000|2022-01-28 07:30:00|14.45|12.85|14.15|12.55|14.45|12.85|14.14|12.54|0
1643355300000|2022-01-28 07:35:00|14.16|12.56|14.39|12.79|14.39|12.79|14.11|12.51|0
1643355600000|2022-01-28 07:40:00|14.43|12.83|14.34|12.74|14.49|12.89|14.23|12.63|0
1643355900000|2022-01-28 07:45:00|14.36|12.76|14.6|13|14.62|13.02|14.11|12.51|0
1643356200000|2022-01-28 07:50:00|14.59|12.99|15.04|13.44|15.1|13.5|14.47|12.87|0
1643356500000|2022-01-28 07:55:00|15.03|13.43|14.73|13.13|15.04|13.44|14.59|12.99|0
1643356800000|2022-01-28 08:00:00|14.75|13.15|14.29|12.69|14.75|13.15|14.26|12.66|0
1643357100000|2022-01-28 08:05:00|14.24|12.64|13.98|12.38|14.4|12.8|13.91|12.31|0
1643357400000|2022-01-28 08:10:00|14.04|12.44|13.3|11.7|14.04|12.44|13.3|11.7|0
1643357700000|2022-01-28 08:15:00|13.28|11.68|12.85|11.25|13.38|11.78|12.85|11.25|0
1643358000000|2022-01-28 08:20:00|12.88|11.28|12.74|11.14|12.88|11.28|12.33|10.73|0
1643358300000|2022-01-28 08:25:00|12.69|11.09|12.72|11.12|13.01|11.41|12.52|10.92|0
1643358600000|2022-01-28 08:30:00|12.69|11.09|12.67|11.07|12.88|11.28|12.42|10.82|0
1643358900000|2022-01-28 08:35:00|12.73|11.13|13.08|11.48|13.08|11.48|12.67|11.07|0
1643359200000|2022-01-28 08:40:00|13.1|11.5|12.94|11.34|13.2|11.6|12.94|11.34|0
1643359500000|2022-01-28 08:45:00|12.96|11.36|13.19|11.59|13.57|11.97|12.81|11.21|0
1643359800000|2022-01-28 08:50:00|13.15|11.55|13.38|11.78|13.45|11.85|13.06|11.46|0
1643360100000|2022-01-28 08:55:00|13.4|11.8|13.43|11.83|13.52|11.92|12.96|11.36|0
1643360400000|2022-01-28 09:00:00|13.39|11.79|12.98|11.38|13.58|11.98|12.96|11.36|0
1643360700000|2022-01-28 09:05:00|13.05|11.45|12.84|11.24|13.05|11.45|12.65|11.05|0
1643361000000|2022-01-28 09:10:00|12.82|11.22|13.73|12.13|13.81|12.21|12.8|11.2|0
1643361300000|2022-01-28 09:15:00|13.72|12.12|13.44|11.84|13.88|12.28|13.41|11.81|0
1643361600000|2022-01-28 09:20:00|13.43|11.83|13.53|11.93|13.82|12.22|13.3|11.7|0
1643361900000|2022-01-28 09:25:00|13.54|11.94|13.2|11.6|13.66|12.06|13.2|11.6|0
1643362200000|2022-01-28 09:30:00|13.18|11.58|13.91|12.31|14.29|12.69|13.18|11.58|0
1643362500000|2022-01-28 09:35:00|13.89|12.29|13.76|12.16|14|12.4|13.64|12.04|0
1643362800000|2022-01-28 09:40:00|13.78|12.18|14.19|12.59|14.19|12.59|13.67|12.07|0
1643363100000|2022-01-28 09:45:00|14.18|12.58|13.73|12.13|14.3|12.7|13.61|12.01|0
1643363400000|2022-01-28 09:50:00|13.76|12.16|13.74|12.14|13.85|12.25|13.54|11.94|0
1643363700000|2022-01-28 09:55:00|13.78|12.18|13.68|12.08|13.89|12.29|13.46|11.86|0
1643364000000|2022-01-28 10:00:00|13.71|12.11|13.47|11.87|13.72|12.12|13.3|11.7|0
1643364300000|2022-01-28 10:05:00|13.46|11.86|12.97|11.37|13.47|11.87|12.97|11.37|0
1643364600000|2022-01-28 10:10:00|12.99|11.39|13.33|11.73|13.38|11.78|12.99|11.39|0
1643364900000|2022-01-28 10:15:00|13.3|11.7|12.87|11.27|13.3|11.7|12.82|11.22|0
1643365200000|2022-01-28 10:20:00|12.88|11.28|13.31|11.71|13.32|11.72|12.7|11.1|0
1643365500000|2022-01-28 10:25:00|13.28|11.68|13.07|11.47|13.51|11.91|13.07|11.47|0
1643365800000|2022-01-28 10:30:00|13.1|11.5|13.95|12.35|14.1|12.5|12.95|11.35|0
1643366100000|2022-01-28 10:35:00|13.99|12.39|13.63|12.03|13.99|12.39|13.61|12.01|0
1643366400000|2022-01-28 10:40:00|13.6|12|14.11|12.51|14.14|12.54|13.6|12|0
1643366700000|2022-01-28 10:45:00|14.12|12.52|14.12|12.52|14.33|12.73|14.02|12.42|0
1643367000000|2022-01-28 10:50:00|14.1|12.5|13.83|12.23|14.11|12.51|13.73|12.13|0
1643367300000|2022-01-28 10:55:00|13.79|12.19|14.06|12.46|14.09|12.49|13.58|11.98|0
1643367600000|2022-01-28 11:00:00|14.08|12.48|13.92|12.32|14.26|12.66|13.79|12.19|0
1643367900000|2022-01-28 11:05:00|13.91|12.31|13.74|12.14|14.06|12.46|13.63|12.03|0
1643368200000|2022-01-28 11:10:00|13.75|12.15|13.37|11.77|13.8|12.2|13.37|11.77|0
1643368500000|2022-01-28 11:15:00|13.38|11.78|12.9|11.3|13.47|11.87|12.82|11.22|0
1643368800000|2022-01-28 11:20:00|12.94|11.34|13.4|11.8|13.43|11.83|12.79|11.19|0
1643369100000|2022-01-28 11:25:00|13.39|11.79|13.63|12.03|13.64|12.04|13.23|11.63|0
1643369400000|2022-01-28 11:30:00|13.59|11.99|14.04|12.44|14.06|12.46|13.49|11.89|0
1643369700000|2022-01-28 11:35:00|14.06|12.46|13.72|12.12|14.27|12.67|13.72|12.12|0
1643370000000|2022-01-28 11:40:00|13.75|12.15|13.46|11.86|13.82|12.22|13.46|11.86|0
1643370300000|2022-01-28 11:45:00|13.44|11.84|13.79|12.19|13.88|12.28|13.27|11.67|0
1643370600000|2022-01-28 11:50:00|13.81|12.21|13.47|11.87|13.88|12.28|13.31|11.71|0
1643370900000|2022-01-28 11:55:00|13.49|11.89|13.84|12.24|13.91|12.31|13.25|11.65|0
1643371200000|2022-01-28 12:00:00|13.89|12.29|14.11|12.51|14.19|12.59|13.51|11.91|0
1643371500000|2022-01-28 12:05:00|14.07|12.47|13.64|12.04|14.13|12.53|13.64|12.04|0
1643371800000|2022-01-28 12:10:00|13.62|12.02|13.8|12.2|14|12.4|13.48|11.88|0
1643372100000|2022-01-28 12:15:00|13.73|12.13|13.45|11.85|13.91|12.31|13.38|11.78|0
1643372400000|2022-01-28 12:20:00|13.52|11.92|13.38|11.78|14.61|13.01|12.71|11.11|0
1643372700000|2022-01-28 12:25:00|13.4|11.8|13.55|11.95|13.72|12.12|13.06|11.46|0
1643373000000|2022-01-28 12:30:00|13.54|11.94|13.54|11.94|13.8|12.2|13.37|11.77|0
1643373300000|2022-01-28 12:35:00|13.52|11.92|13.2|11.6|13.62|12.02|13.08|11.48|0
1643373600000|2022-01-28 12:40:00|13.23|11.63|13.02|11.42|13.41|11.81|12.97|11.37|0
1643373900000|2022-01-28 12:45:00|13|11.4|12.79|11.19|13.1|11.5|12.62|11.02|0
1643374200000|2022-01-28 12:50:00|12.82|11.22|13.13|11.53|13.24|11.64|12.71|11.11|0
1643374500000|2022-01-28 12:55:00|13.18|11.58|13.32|11.72|13.39|11.79|12.87|11.27|0
1643374800000|2022-01-28 13:00:00|13.35|11.75|13.66|12.06|13.67|12.07|13.17|11.57|0
1643375100000|2022-01-28 13:05:00|13.69|12.09|13.33|11.73|13.71|12.11|13.1|11.5|0
1643375400000|2022-01-28 13:10:00|13.28|11.68|13.66|12.06|13.66|12.06|13.18|11.58|0
1643375700000|2022-01-28 13:15:00|13.68|12.08|13.9|12.3|14.08|12.48|13.68|12.08|0
1643376000000|2022-01-28 13:20:00|13.88|12.28|13.55|11.95|13.92|12.32|13.44|11.84|0
1643376300000|2022-01-28 13:25:00|13.51|11.91|13.51|11.91|13.69|12.09|13.25|11.65|0
1643376600000|2022-01-28 13:30:00|13.53|11.93|15.41|13.81|15.88|14.28|13.53|11.93|0
1643376900000|2022-01-28 13:35:00|15.47|13.87|14.47|12.87|16.14|14.54|14.45|12.85|0
1643377200000|2022-01-28 13:40:00|14.51|12.91|13.92|12.32|14.59|12.99|13.69|12.09|0
1643377500000|2022-01-28 13:45:00|13.86|12.26|13.3|11.7|13.97|12.37|13.3|11.7|0
1643377800000|2022-01-28 13:50:00|13.33|11.73|13.21|11.61|13.44|11.84|12.94|11.34|0
1643378100000|2022-01-28 13:55:00|13.18|11.58|13.72|12.12|13.77|12.17|13.01|11.41|0
1643378400000|2022-01-28 14:00:00|13.73|12.13|13.84|12.24|13.84|12.24|13.02|11.42|0
1643378700000|2022-01-28 14:05:00|13.87|12.27|14.11|12.51|14.23|12.63|13.61|12.01|0
1643379000000|2022-01-28 14:10:00|14.15|12.55|13.78|12.18|14.21|12.61|13.71|12.11|0
1643379300000|2022-01-28 14:15:00|13.81|12.21|14.26|12.66|14.3|12.7|13.72|12.12|0
1643379600000|2022-01-28 14:20:00|14.28|12.68|14.47|12.87|14.67|13.07|14.28|12.68|0
1643379900000|2022-01-28 14:25:00|14.42|12.82|15.01|13.41|15.07|13.47|14.42|12.82|0
1643380200000|2022-01-28 14:30:00|15.05|13.45|12.98|11.38|15.36|13.76|12.98|11.38|0
1643380500000|2022-01-28 14:35:00|13.05|11.45|12.45|10.85|13.14|11.54|12.11|10.51|0
1643380800000|2022-01-28 14:40:00|12.44|10.84|12.2|10.6|12.67|11.07|12.12|10.52|0
1643381100000|2022-01-28 14:45:00|12.31|10.71|13.69|12.09|14.18|12.58|11.89|10.29|0
1643381400000|2022-01-28 14:50:00|13.74|12.14|13.84|12.24|14.55|12.95|13.47|11.87|0
1643381700000|2022-01-28 14:55:00|13.86|12.26|13.57|11.97|14.08|12.48|13.34|11.74|0
1643382000000|2022-01-28 15:00:00|13.63|12.03|13.74|12.14|13.95|12.35|13.19|11.59|0
1643382300000|2022-01-28 15:05:00|13.66|12.06|14.39|12.79|14.44|12.84|13.6|12|0
1643382600000|2022-01-28 15:10:00|14.27|12.67|14.85|13.25|15.34|13.74|14.27|12.67|0
1643382900000|2022-01-28 15:15:00|14.92|13.32|13.87|12.27|16|14.4|13.53|11.93|0
1643383200000|2022-01-28 15:20:00|13.9|12.3|13.1|11.5|13.98|12.38|12.87|11.27|0
1643383500000|2022-01-28 15:25:00|13.05|11.45|12.65|11.05|13.29|11.69|12.39|10.79|0
1643383800000|2022-01-28 15:30:00|12.7|11.1|12.09|10.49|12.99|11.39|12.01|10.41|0
1643384100000|2022-01-28 15:35:00|12.12|10.52|12.78|11.18|13.31|11.71|12.09|10.49|0
1643384400000|2022-01-28 15:40:00|12.8|11.2|13.38|11.78|13.43|11.83|11.81|10.21|0
1643384700000|2022-01-28 15:45:00|13.47|11.87|15.28|13.68|15.3|13.7|13.29|11.69|0
1643385000000|2022-01-28 15:50:00|15.25|13.65|16.04|14.44|16.04|14.44|15.1|13.5|0
1643385300000|2022-01-28 15:55:00|15.98|14.38|16.36|14.76|16.41|14.81|15.28|13.68|0
1643385600000|2022-01-28 16:00:00|16.47|14.87|15.35|13.75|16.59|14.99|15.35|13.75|0
1643385900000|2022-01-28 16:05:00|15.52|13.92|16.14|14.54|16.24|14.64|15.52|13.92|0
1643386200000|2022-01-28 16:10:00|16.13|14.53|17.05|15.42|17.14|15.5|16.08|14.48|0
1643386500000|2022-01-28 16:15:00|16.99|15.37|13.75|12.15|18.03|16.31|13.72|12.12|0
1643386800000|2022-01-28 16:20:00|13.84|12.24|13.74|12.14|14.03|12.43|13.46|11.86|0
1643387100000|2022-01-28 16:25:00|13.71|12.11|14.94|13.34|15.48|13.88|13.6|12|0
1643387400000|2022-01-28 16:30:00|15|13.4|14.86|13.26|15.08|13.48|14.36|12.76|0
1643387700000|2022-01-28 16:35:00|14.88|13.28|15.26|13.66|15.83|14.23|14.75|13.15|0
1643388000000|2022-01-28 16:40:00|15.31|13.71|15.18|13.58|15.5|13.9|14.94|13.34|0
1643388300000|2022-01-28 16:45:00|15.07|13.47|15.09|13.49|15.28|13.68|14.95|13.35|0
1643388600000|2022-01-28 16:50:00|15.06|13.46|15.45|13.85|15.48|13.88|14.96|13.36|0
1643388900000|2022-01-28 16:55:00|15.44|13.84|15.82|14.22|17.23|15.59|15.38|13.78|0
1643389200000|2022-01-28 17:00:00|15.84|14.24|16.08|14.48|16.12|14.52|15.47|13.87|0
1643389500000|2022-01-28 17:05:00|16.07|14.47|16.2|14.6|16.31|14.71|15.8|14.2|0
1643389800000|2022-01-28 17:10:00|16.16|14.56|15.49|13.89|16.25|14.65|15.21|13.61|0
1643390100000|2022-01-28 17:15:00|15.51|13.91|16.11|14.51|16.3|14.7|15.33|13.73|0
1643390400000|2022-01-28 17:20:00|16.13|14.53|15.11|13.51|16.13|14.53|14.88|13.28|0
1643390700000|2022-01-28 17:25:00|15.13|13.53|14.81|13.21|15.13|13.53|14.54|12.94|0
1643391000000|2022-01-28 17:30:00|14.7|13.1|14.15|12.55|14.95|13.35|14.14|12.54|0
1643391300000|2022-01-28 17:35:00|14.25|12.65|14.35|12.75|14.98|13.38|14.07|12.47|0
1643391600000|2022-01-28 17:40:00|14.31|12.71|14.85|13.25|14.85|13.25|14.28|12.68|0
1643391900000|2022-01-28 17:45:00|14.89|13.29|14.43|12.83|15.04|13.44|14.19|12.59|0
1643392200000|2022-01-28 17:50:00|14.41|12.81|14.1|12.5|14.43|12.83|13.87|12.27|0
1643392500000|2022-01-28 17:55:00|14.09|12.49|15.34|13.74|15.73|14.13|14.03|12.43|0
1643392800000|2022-01-28 18:00:00|15.31|13.71|15.93|14.33|16.24|14.64|15.29|13.69|0
1643393100000|2022-01-28 18:05:00|15.77|14.17|16.78|15.18|16.88|15.27|15.77|14.17|0
1643393400000|2022-01-28 18:10:00|16.77|15.17|16.71|15.11|16.95|15.34|16.6|15|0
1643393700000|2022-01-28 18:15:00|16.73|15.13|16.58|14.98|16.86|15.25|16.33|14.73|0
1643394000000|2022-01-28 18:20:00|16.47|14.87|16.11|14.51|16.53|14.93|15.71|14.11|0
1643394300000|2022-01-28 18:25:00|16.09|14.49|15.51|13.91|16.47|14.87|14.77|13.17|0
1643394600000|2022-01-28 18:30:00|15.5|13.9|16.04|14.44|16.39|14.79|15.5|13.9|0
1643394900000|2022-01-28 18:35:00|16.02|14.42|16.01|14.41|16.54|14.94|15.77|14.17|0
1643395200000|2022-01-28 18:40:00|16.03|14.43|15.97|14.37|16.12|14.52|15.62|14.02|0
1643395500000|2022-01-28 18:45:00|15.95|14.35|15.89|14.29|16.41|14.81|15.66|14.06|0
1643395800000|2022-01-28 18:50:00|15.85|14.25|16.24|14.64|16.53|14.93|15.77|14.17|0
1643396100000|2022-01-28 18:55:00|16.14|14.54|16.07|14.47|16.55|14.95|16.07|14.47|0
1643396400000|2022-01-28 19:00:00|16.01|14.41|15.6|14|16.73|15.13|15.6|14|0
1643396700000|2022-01-28 19:05:00|15.56|13.96|14.98|13.38|15.58|13.98|14.81|13.21|0
1643397000000|2022-01-28 19:10:00|14.97|13.37|14.27|12.67|15.04|13.44|14.25|12.65|0
1643397300000|2022-01-28 19:15:00|14.29|12.69|14.56|12.96|14.87|13.27|13.75|12.15|0
1643397600000|2022-01-28 19:20:00|14.57|12.97|13.71|12.11|14.57|12.97|13.71|12.11|0
1643397900000|2022-01-28 19:25:00|13.69|12.09|13.79|12.19|14.18|12.58|13.69|12.09|0
1643398200000|2022-01-28 19:30:00|13.61|12.01|13.7|12.1|14.2|12.6|13.29|11.69|0
1643398500000|2022-01-28 19:35:00|13.76|12.16|14.14|12.54|14.2|12.6|13.74|12.14|0
1643398800000|2022-01-28 19:40:00|14.22|12.62|15.23|13.63|15.35|13.75|14.22|12.62|0
1643399100000|2022-01-28 19:45:00|15.24|13.64|15.73|14.13|15.83|14.23|14.93|13.33|0
1643399400000|2022-01-28 19:50:00|15.76|14.16|15.69|14.09|16.1|14.5|15.33|13.73|0
1643399700000|2022-01-28 19:55:00|15.72|14.12|16.56|14.96|16.69|15.09|15.69|14.09|0
1643400000000|2022-01-28 20:00:00|16.71|15.11|15.48|13.88|17|15.38|15.3|13.7|0
1643400300000|2022-01-28 20:05:00|15.39|13.79|15.61|14.01|15.76|14.16|15.27|13.67|0
1643400600000|2022-01-28 20:10:00|15.65|14.05|15.21|13.61|15.65|14.05|14.85|13.25|0
1643400900000|2022-01-28 20:15:00|15.33|13.73|15.59|13.99|15.86|14.26|15.1|13.5|0
1643401200000|2022-01-28 20:20:00|15.6|14|16.45|14.85|16.53|14.93|15.39|13.79|0
1643401500000|2022-01-28 20:25:00|16.47|14.87|15.12|13.52|17.22|15.58|14.81|13.21|0
1643401800000|2022-01-28 20:30:00|15.08|13.48|15.42|13.82|15.61|14.01|14.15|12.55|0
1643402100000|2022-01-28 20:35:00|15.36|13.76|15.52|13.92|15.61|14.01|15.14|13.54|0
1643402400000|2022-01-28 20:40:00|15.48|13.88|16.11|14.51|16.22|14.62|15.46|13.86|0
1643402700000|2022-01-28 20:45:00|16.09|14.49|16.92|15.31|16.97|15.35|15.77|14.17|0
1643403000000|2022-01-28 20:50:00|16.97|15.35|17.76|16.07|17.83|16.13|16.95|15.33|0
1643403300000|2022-01-28 20:55:00|17.73|16.04|17.92|16.21|20.4|18.46|15.67|14.07|0
1643403600000|2022-01-28 21:00:00|17.97|16.26|17.76|16.07|18.03|16.31|17.24|15.6|0
1643403900000|2022-01-28 21:05:00|17.72|16.03|17.62|15.95|17.99|16.28|17.59|15.91|0
1643404200000|2022-01-28 21:10:00|17.65|15.97|16.79|15.19|17.66|15.98|16.79|15.19|0
1643616300000|2022-01-31 08:05:00|19.27|17.43|19.54|17.68|19.58|17.71|19.16|17.34|0
1643616600000|2022-01-31 08:10:00|19.55|17.69|21.7|19.63|22.14|20.03|19.55|17.69|0
1643616900000|2022-01-31 08:15:00|21.73|19.66|21.27|19.25|22.35|20.22|21.27|19.25|0
1643617200000|2022-01-31 08:20:00|21.3|19.27|21.51|19.46|21.98|19.89|20.99|18.99|0
1643617500000|2022-01-31 08:25:00|21.46|19.42|21.7|19.63|21.95|19.86|21.4|19.36|0
1643617800000|2022-01-31 08:30:00|21.67|19.61|21.86|19.78|21.93|19.85|21.53|19.48|0
1643618100000|2022-01-31 08:35:00|21.89|19.81|22.26|20.14|22.26|20.14|21.85|19.77|0
1643618400000|2022-01-31 08:40:00|22.23|20.11|22.43|20.29|22.43|20.29|22|19.91|0
1643618700000|2022-01-31 08:45:00|22.4|20.27|22.57|20.42|22.57|20.42|22.28|20.16|0
1643619000000|2022-01-31 08:50:00|22.54|20.39|22.91|20.73|22.97|20.78|22.34|20.21|0
1643619300000|2022-01-31 08:55:00|22.88|20.71|22.94|20.76|22.98|20.8|22.71|20.55|0
1643619600000|2022-01-31 09:00:00|22.97|20.78|23.17|20.97|23.25|21.05|22.77|20.6|0
1643619900000|2022-01-31 09:05:00|23.09|20.89|23|20.81|23.17|20.97|22.71|20.55|0
1643620200000|2022-01-31 09:10:00|23.03|20.83|23.22|21.02|23.22|21.02|22.82|20.65|0
1643620500000|2022-01-31 09:15:00|23.2|21|23|20.81|23.22|21.02|22.68|20.52|0
1643620800000|2022-01-31 09:20:00|22.97|20.78|22.82|20.65|23.08|20.88|22.65|20.49|0
1643621100000|2022-01-31 09:25:00|22.78|20.61|22.85|20.67|22.95|20.76|22.65|20.49|0
1643621400000|2022-01-31 09:30:00|22.88|20.7|22.8|20.63|22.99|20.8|22.53|20.39|0
1643621700000|2022-01-31 09:35:00|22.85|20.67|22.99|20.8|23.16|20.96|22.82|20.64|0
1643622000000|2022-01-31 09:40:00|22.96|20.78|22.59|20.43|23.16|20.96|22.59|20.43|0
1643622300000|2022-01-31 09:45:00|22.61|20.46|22.68|20.52|22.96|20.77|22.59|20.43|0
1643622600000|2022-01-31 09:50:00|22.67|20.51|22.04|19.94|22.73|20.56|21.88|19.79|0
1643622900000|2022-01-31 09:55:00|22.02|19.92|22.38|20.25|22.38|20.25|21.76|19.69|0
1643623200000|2022-01-31 10:00:00|22.4|20.26|22.48|20.34|22.5|20.35|22.1|19.99|0
1643623500000|2022-01-31 10:05:00|22.52|20.38|22.1|19.99|22.52|20.38|21.93|19.84|0
1643623800000|2022-01-31 10:10:00|22.07|19.97|21.96|19.86|22.08|19.98|21.51|19.46|0
1643624100000|2022-01-31 10:15:00|21.94|19.85|22.1|19.99|22.32|20.2|21.93|19.84|0
1643624400000|2022-01-31 10:20:00|22.07|19.97|21.83|19.75|22.18|20.07|21.51|19.46|0
1643624700000|2022-01-31 10:25:00|21.77|19.7|21.76|19.68|22.12|20.02|21.73|19.66|0
1643625000000|2022-01-31 10:30:00|21.73|19.66|21.7|19.63|21.85|19.77|21.34|19.31|0
1643625300000|2022-01-31 10:35:00|21.67|19.61|21.15|19.13|21.67|19.61|21.12|19.11|0
1643625600000|2022-01-31 10:40:00|21.14|19.12|21.56|19.51|21.75|19.68|21.01|19.01|0
1643625900000|2022-01-31 10:45:00|21.59|19.53|22.04|19.94|22.11|20|21.37|19.33|0
1643626200000|2022-01-31 10:50:00|21.99|19.9|21.97|19.87|22.25|20.13|21.77|19.7|0
1643626500000|2022-01-31 10:55:00|21.94|19.85|22.05|19.95|22.11|20|21.73|19.66|0
1643626800000|2022-01-31 11:00:00|21.88|19.8|21.63|19.57|22.33|20.2|21.52|19.47|0
1643627100000|2022-01-31 11:05:00|21.66|19.6|21.99|19.9|22.13|20.02|21.52|19.47|0
1643627400000|2022-01-31 11:10:00|21.96|19.87|21.38|19.34|22.17|20.06|21.35|19.32|0
1643627700000|2022-01-31 11:15:00|21.41|19.37|21.74|19.67|21.85|19.77|21.38|19.34|0
1643628000000|2022-01-31 11:20:00|21.6|19.54|21.43|19.39|21.93|19.84|21.43|19.39|0
1643628300000|2022-01-31 11:25:00|21.42|19.38|21.32|19.29|21.52|19.47|20.97|18.97|0
1643628600000|2022-01-31 11:30:00|21.3|19.27|21.49|19.44|21.51|19.47|21.11|19.1|0
1643628900000|2022-01-31 11:35:00|21.5|19.45|21.27|19.24|21.57|19.51|21.21|19.19|0
1643629200000|2022-01-31 11:40:00|21.32|19.29|21.05|19.04|21.5|19.45|21.05|19.04|0
1643629500000|2022-01-31 11:45:00|21.08|19.07|21.28|19.25|21.4|19.36|21.02|19.02|0
1643629800000|2022-01-31 11:50:00|21.25|19.23|21.32|19.29|21.61|19.55|21.24|19.22|0
1643630100000|2022-01-31 11:55:00|21.33|19.3|21.48|19.44|21.7|19.64|21.29|19.26|0
1643630400000|2022-01-31 12:00:00|21.45|19.41|20.8|18.82|21.67|19.61|20.8|18.82|0
1643630700000|2022-01-31 12:05:00|20.72|18.75|20.38|18.44|20.88|18.89|20.14|18.22|0
1643631000000|2022-01-31 12:10:00|20.36|18.42|20.19|18.27|20.72|18.75|20.18|18.26|0
1643631300000|2022-01-31 12:15:00|20.18|18.26|20.22|18.29|20.3|18.36|19.98|18.08|0
1643631600000|2022-01-31 12:20:00|20.32|18.39|19.7|17.82|20.32|18.39|19.41|17.56|0
1643631900000|2022-01-31 12:25:00|19.67|17.8|19.98|18.08|20.19|18.27|19.67|17.8|0
1643632200000|2022-01-31 12:30:00|19.93|18.03|20.4|18.46|20.45|18.5|19.83|17.94|0
1643632500000|2022-01-31 12:35:00|20.43|18.48|20.27|18.34|20.61|18.65|20.24|18.31|0
1643632800000|2022-01-31 12:40:00|20.25|18.32|20.37|18.43|20.37|18.43|19.91|18.02|0
1643633100000|2022-01-31 12:45:00|20.36|18.42|20.69|18.72|20.85|18.86|20.27|18.34|0
1643633400000|2022-01-31 12:50:00|20.61|18.64|20.58|18.62|20.87|18.89|20.45|18.5|0
1643633700000|2022-01-31 12:55:00|20.61|18.64|20.98|18.98|20.98|18.98|20.5|18.55|0
1643634000000|2022-01-31 13:00:00|21.09|19.08|20.45|18.5|21.14|19.13|20.45|18.5|0
1643634300000|2022-01-31 13:05:00|20.42|18.47|20.23|18.31|20.42|18.47|19.97|18.07|0
1643634600000|2022-01-31 13:10:00|20.31|18.38|20.79|18.81|20.82|18.83|20.31|18.38|0
1643634900000|2022-01-31 13:15:00|20.82|18.83|20.38|18.44|20.95|18.95|20.38|18.44|0
1643635200000|2022-01-31 13:20:00|20.36|18.42|20.44|18.49|20.65|18.69|20.31|18.38|0
1643635500000|2022-01-31 13:25:00|20.47|18.52|20.55|18.59|20.55|18.59|20.27|18.34|0
1643635800000|2022-01-31 13:30:00|20.63|18.66|21.52|19.47|21.6|19.54|20.47|18.52|0
1643636100000|2022-01-31 13:35:00|21.49|19.44|21.38|19.34|21.71|19.64|21.28|19.26|0
1643636400000|2022-01-31 13:40:00|21.41|19.37|21.24|19.22|21.63|19.57|21.11|19.1|0
1643636700000|2022-01-31 13:45:00|21.27|19.24|21.24|19.22|21.43|19.39|20.84|18.85|0
1643637000000|2022-01-31 13:50:00|21.27|19.24|21.25|19.23|21.57|19.51|21.21|19.19|0
1643637300000|2022-01-31 13:55:00|21.29|19.27|21.29|19.26|21.6|19.54|21.16|19.14|0
1643637600000|2022-01-31 14:00:00|21.35|19.31|21.4|19.36|21.43|19.39|20.97|18.97|0
1643637900000|2022-01-31 14:05:00|21.43|19.39|21.62|19.56|21.76|19.69|21.37|19.34|0
1643638200000|2022-01-31 14:10:00|21.56|19.51|21.21|19.19|21.62|19.56|21.21|19.19|0
1643638500000|2022-01-31 14:15:00|21.18|19.16|21.07|19.06|21.4|19.36|21.07|19.06|0
1643638800000|2022-01-31 14:20:00|21.04|19.04|21.02|19.01|21.18|19.16|20.78|18.8|0
1643639100000|2022-01-31 14:25:00|21.04|19.04|21.49|19.44|21.56|19.51|21.02|19.01|0
1643639400000|2022-01-31 14:30:00|21.62|19.56|22|19.91|22|19.91|20.17|18.25|0
1643639700000|2022-01-31 14:35:00|22.03|19.93|22.43|20.29|22.57|20.42|21.84|19.76|0
1643640000000|2022-01-31 14:40:00|22.45|20.32|22.6|20.44|23|20.81|22.43|20.29|0
1643640300000|2022-01-31 14:45:00|22.64|20.48|22.04|19.94|22.88|20.7|21.97|19.88|0
1643640600000|2022-01-31 14:50:00|22.08|19.98|22.88|20.7|23.56|21.36|21.97|19.88|0
1643640900000|2022-01-31 14:55:00|22.94|20.76|23.07|20.87|23.21|21.01|22.66|20.51|0
1643641200000|2022-01-31 15:00:00|23.16|20.96|23.12|20.92|24.17|21.97|22.07|19.97|0
1643641500000|2022-01-31 15:05:00|23.1|20.9|24.15|21.95|24.15|21.95|22.77|20.6|0
1643641800000|2022-01-31 15:10:00|24.21|22.01|23.97|21.77|24.32|22.12|23.63|21.43|0
1643642100000|2022-01-31 15:15:00|24.02|21.82|23.96|21.76|24.62|22.42|23.81|21.61|0
1643642400000|2022-01-31 15:20:00|24.01|21.81|24.53|22.33|26.46|24.26|23.88|21.68|0
1643642700000|2022-01-31 15:25:00|24.56|22.36|23.19|20.99|24.71|22.51|23.17|20.97|0
1643643000000|2022-01-31 15:30:00|23.17|20.97|23.61|21.41|23.82|21.62|22.87|20.7|0
1643643300000|2022-01-31 15:35:00|23.65|21.45|23.96|21.76|24.02|21.82|22.75|20.58|0
1643643600000|2022-01-31 15:40:00|23.85|21.65|24.31|22.11|24.31|22.11|23.5|21.3|0
1643643900000|2022-01-31 15:45:00|24.22|22.02|23.89|21.69|24.22|22.02|23.36|21.16|0
1643644200000|2022-01-31 15:50:00|23.87|21.67|24.84|22.64|25.11|22.91|23.81|21.61|0
1643644500000|2022-01-31 15:55:00|24.9|22.7|24.49|22.29|25|22.8|23.76|21.56|0
1643644800000|2022-01-31 16:00:00|24.43|22.23|24.62|22.42|24.88|22.68|24.43|22.23|0
1643645100000|2022-01-31 16:05:00|24.7|22.5|24.08|21.88|24.73|22.53|24.08|21.88|0
1643645400000|2022-01-31 16:10:00|24.02|21.82|24.16|21.96|24.28|22.08|23.33|21.13|0
1643645700000|2022-01-31 16:15:00|24.11|21.91|23.56|21.36|24.22|22.02|23.47|21.27|0
1643646000000|2022-01-31 16:20:00|23.57|21.37|23.03|20.83|23.93|21.73|22.85|20.67|0
1643646300000|2022-01-31 16:25:00|23|20.81|23.05|20.86|23.48|21.28|22.82|20.65|0
1643646600000|2022-01-31 16:30:00|23.02|20.83|24.2|22|24.38|22.18|22.76|20.59|0
1643646900000|2022-01-31 16:35:00|24.17|21.97|23.94|21.74|24.38|22.18|23.74|21.54|0
1643647200000|2022-01-31 16:40:00|23.88|21.68|24.38|22.18|24.39|22.19|23.77|21.57|0
1643647500000|2022-01-31 16:45:00|24.23|22.03|24.88|22.68|24.94|22.74|24.05|21.85|0
1643647800000|2022-01-31 16:50:00|24.91|22.71|26.01|23.81|26.01|23.81|24.79|22.59|0
1643648100000|2022-01-31 16:55:00|25.98|23.78|26.04|23.84|26.13|23.93|25.9|23.7|0
1643648400000|2022-01-31 17:00:00|26.07|23.87|25.79|23.59|26.1|23.9|25.51|23.31|0
1643648700000|2022-01-31 17:05:00|25.85|23.65|25.21|23.01|26.04|23.84|25.21|23.01|0
1643649000000|2022-01-31 17:10:00|25.27|23.07|25.27|23.07|25.69|23.49|25.12|22.92|0
1643649300000|2022-01-31 17:15:00|25.3|23.1|23.38|21.18|27.23|25.03|23.38|21.18|0
1643649600000|2022-01-31 17:20:00|23.37|21.17|22.45|20.31|23.37|21.17|22.2|20.09|0
1643649900000|2022-01-31 17:25:00|22.44|20.3|22.79|20.62|22.91|20.73|22.08|19.98|0
1643650200000|2022-01-31 17:30:00|22.85|20.67|24.19|21.99|24.57|22.37|22.85|20.67|0
1643650500000|2022-01-31 17:35:00|24.22|22.02|24.72|22.52|24.75|22.55|24.07|21.87|0
1643650800000|2022-01-31 17:40:00|24.74|22.54|24.69|22.49|24.99|22.79|24.54|22.34|0
1643651100000|2022-01-31 17:45:00|24.75|22.55|25.6|23.4|25.6|23.4|24.75|22.55|0
1643651400000|2022-01-31 17:50:00|25.57|23.37|25.7|23.5|25.73|23.53|25.23|23.03|0
1643651700000|2022-01-31 17:55:00|25.73|23.53|25.82|23.62|26.04|23.84|25.63|23.43|0
1643652000000|2022-01-31 18:00:00|25.79|23.59|25.38|23.18|25.79|23.59|25.14|22.94|0
1643652300000|2022-01-31 18:05:00|25.35|23.15|25.51|23.31|25.66|23.46|25.2|23|0
1643652600000|2022-01-31 18:10:00|25.48|23.28|25.54|23.34|25.58|23.38|24.96|22.76|0
1643652900000|2022-01-31 18:15:00|25.57|23.37|25.81|23.61|25.85|23.65|25.14|22.94|0
1643653200000|2022-01-31 18:20:00|25.88|23.68|25.91|23.71|26.03|23.83|25.67|23.47|0
1643653500000|2022-01-31 18:25:00|25.94|23.74|25.2|23|26.13|23.93|25.2|23|0
1643653800000|2022-01-31 18:30:00|25.24|23.04|25.04|22.84|25.44|23.24|24.89|22.69|0
1643654100000|2022-01-31 18:35:00|25.12|22.92|25.59|23.39|25.92|23.72|24.83|22.63|0
1643654400000|2022-01-31 18:40:00|25.56|23.36|25.25|23.05|26.09|23.89|25.25|23.05|0
1643654700000|2022-01-31 18:45:00|25.22|23.02|25.65|23.45|25.71|23.51|25.22|23.02|0
1643655000000|2022-01-31 18:50:00|25.64|23.44|25.47|23.27|25.78|23.58|25.31|23.11|0
1643655300000|2022-01-31 18:55:00|25.5|23.3|25.74|23.54|25.77|23.57|25.4|23.2|0
1643655600000|2022-01-31 19:00:00|25.84|23.64|25.87|23.67|26.02|23.82|25.62|23.42|0
1643655900000|2022-01-31 19:05:00|25.77|23.57|26.54|24.34|26.78|24.58|25.77|23.57|0
1643656200000|2022-01-31 19:10:00|26.53|24.33|25.72|23.52|27.12|24.92|25.6|23.4|0
1643656500000|2022-01-31 19:15:00|25.66|23.46|25.91|23.71|26.04|23.84|25.6|23.4|0
1643656800000|2022-01-31 19:20:00|25.85|23.65|26.13|23.93|26.29|24.09|25.57|23.37|0
1643657100000|2022-01-31 19:25:00|26.1|23.9|26.35|24.15|26.38|24.18|25.91|23.71|0
1643657400000|2022-01-31 19:30:00|26.29|24.09|26.25|24.05|26.38|24.18|25.97|23.77|0
1643657700000|2022-01-31 19:35:00|26.29|24.09|26.13|23.93|26.38|24.18|26.06|23.86|0
1643658000000|2022-01-31 19:40:00|26.19|23.99|26.25|24.05|26.28|24.08|26.03|23.83|0
1643658300000|2022-01-31 19:45:00|26.28|24.08|25.9|23.7|26.35|24.15|25.75|23.55|0
1643658600000|2022-01-31 19:50:00|25.94|23.74|25.78|23.58|26.09|23.89|25.65|23.45|0
1643658900000|2022-01-31 19:55:00|25.81|23.61|26|23.8|26.25|24.05|25.81|23.61|0
1643659200000|2022-01-31 20:00:00|25.98|23.78|26.09|23.89|26.25|24.05|25.84|23.64|0
1643659500000|2022-01-31 20:05:00|26.06|23.86|24.91|22.71|26.18|23.98|24.91|22.71|0
1643659800000|2022-01-31 20:10:00|25|22.8|23.69|21.49|25.16|22.96|23.52|21.32|0
1643660100000|2022-01-31 20:15:00|23.66|21.46|23.46|21.26|24.16|21.96|23.17|20.97|0
1643660400000|2022-01-31 20:20:00|23.4|21.2|25.57|23.37|25.72|23.52|23.4|21.2|0
1643660700000|2022-01-31 20:25:00|25.54|23.34|25.52|23.32|26|23.8|25.21|23.01|0
1643661000000|2022-01-31 20:30:00|25.55|23.35|27.08|24.88|27.11|24.91|24.98|22.78|0
1643661300000|2022-01-31 20:35:00|27.02|24.82|26.49|24.29|27.88|25.68|26.18|23.98|0
1643661600000|2022-01-31 20:40:00|26.43|24.23|26.62|24.42|26.88|24.68|26.18|23.98|0
1643661900000|2022-01-31 20:45:00|26.72|24.52|27.72|25.52|27.72|25.52|26.46|24.26|0
1643662200000|2022-01-31 20:50:00|27.69|25.49|29.14|26.94|29.31|27.11|27.69|25.49|0
1643662500000|2022-01-31 20:55:00|29.17|26.97|28.49|26.29|29.39|27.19|27.89|25.69|0
1643662800000|2022-01-31 21:00:00|28.27|26.07|27.03|24.83|28.27|26.07|26.77|24.57|0
1643663100000|2022-01-31 21:05:00|27|24.8|27.52|25.32|27.58|25.38|26.96|24.76|0
1643663400000|2022-01-31 21:10:00|27.55|25.35|26.67|24.47|27.62|25.42|26.57|24.37|0
1643663700000|2022-01-31 21:15:00|26.92|24.35|27.05|24.47|27.15|24.57|26.85|24.29|0
1643664000000|2022-01-31 21:20:00|27|24.43|27.05|24.47|27.15|24.57|26.88|24.32|0
1643664300000|2022-01-31 21:25:00|27.08|24.5|27.12|24.53|27.19|24.6|26.98|24.41|0
1643664600000|2022-01-31 21:30:00|27.1|24.52|27.01|24.44|27.15|24.56|26.98|24.41|0
1643664900000|2022-01-31 21:35:00|27|24.43|26.91|24.35|27.32|24.72|26.88|24.32|0
1643665200000|2022-01-31 21:40:00|26.88|24.32|26.91|24.35|27.05|24.47|26.84|24.29|0
1643665500000|2022-01-31 21:45:00|26.94|24.38|26.84|24.29|27.01|24.44|26.77|24.22|0
1643665800000|2022-01-31 21:50:00|26.82|24.27|26.71|24.16|26.84|24.29|26.71|24.16|0
1643666100000|2022-01-31 21:55:00|26.74|24.19|26.91|24.35|26.92|24.36|26.7|24.16|0
1643666400000|2022-01-31 22:00:00|26.83|24.27|26.82|24.27|26.98|24.41|26.82|24.26|0
1643666700000|2022-01-31 22:05:00|26.8|24.25|26.79|24.24|26.82|24.27|26.76|24.21|0
1643667000000|2022-01-31 22:10:00|26.78|24.23|26.81|24.26|26.86|24.31|26.75|24.2|0
1643667300000|2022-01-31 22:15:00|26.82|24.28|26.84|24.29|26.84|24.29|26.82|24.26|0
1643667600000|2022-01-31 22:20:00|26.86|24.3|26.88|24.32|26.92|24.35|26.84|24.28|0
1643667900000|2022-01-31 22:25:00|26.83|24.27|26.9|24.34|26.9|24.34|26.82|24.27|0
1643668200000|2022-01-31 22:30:00|26.92|24.35|26.96|24.39|27.01|24.44|26.86|24.3|0
1643668500000|2022-01-31 22:35:00|27.02|24.44|27.19|24.6|27.19|24.6|26.98|24.41|0
1643668800000|2022-01-31 22:40:00|27.22|24.63|27.16|24.57|27.22|24.63|27.08|24.5|0
1643669100000|2022-01-31 22:45:00|27.14|24.56|27.15|24.56|27.23|24.63|27.13|24.55|0
1643669400000|2022-01-31 22:50:00|27.18|24.57|27.08|24.5|27.18|24.59|27.08|24.5|0
1643669700000|2022-01-31 22:55:00|27.07|24.49|27.01|24.44|27.08|24.5|27|24.43|0
1643670000000|2022-01-31 23:00:00|27.08|24.5|27.04|24.47|27.51|24.89|26.98|24.41|0
1643670300000|2022-01-31 23:05:00|27.03|24.45|27.47|24.85|27.54|24.92|26.84|24.28|0
1643670600000|2022-01-31 23:10:00|27.5|24.88|26.86|24.3|27.57|24.95|26.82|24.27|0
1643670900000|2022-01-31 23:15:00|26.89|24.33|26.94|24.37|27.16|24.57|26.89|24.33|0
1643671200000|2022-01-31 23:20:00|26.96|24.39|27.16|24.57|27.33|24.73|26.96|24.39|0
1643671500000|2022-01-31 23:25:00|27.19|24.6|26.92|24.36|27.4|24.79|26.82|24.26|0
1643671800000|2022-01-31 23:30:00|26.94|24.37|26.75|24.2|27.09|24.51|26.52|23.99|0
1643672100000|2022-01-31 23:35:00|26.66|24.13|27.02|24.45|27.05|24.48|26.65|24.11|0
1643672400000|2022-01-31 23:40:00|27.09|24.51|27.12|24.54|27.12|24.54|26.82|24.26|0
1643672700000|2022-01-31 23:45:00|27.09|24.51|27.08|24.5|27.12|24.54|27.02|24.44|0
1643673000000|2022-01-31 23:50:00|27.07|24.49|27.05|24.47|27.22|24.63|26.98|24.41|0
1643673300000|2022-01-31 23:55:00|27.07|24.49|27.08|24.5|27.15|24.57|26.95|24.38|0
1643673600000|2022-02-01 00:00:00|27.12|24.53|27.03|24.45|27.18|24.59|27.01|24.44|0
1643673900000|2022-02-01 00:05:00|27.06|24.49|26.91|24.35|27.18|24.59|26.88|24.32|0
1643674200000|2022-02-01 00:10:00|26.94|24.38|26.98|24.41|27.08|24.5|26.84|24.29|0
1643674500000|2022-02-01 00:15:00|26.94|24.38|26.98|24.41|27.21|24.62|26.94|24.38|0
1643674800000|2022-02-01 00:20:00|26.99|24.42|27.14|24.56|27.14|24.56|26.91|24.34|0
1643675100000|2022-02-01 00:25:00|27.11|24.53|27.11|24.53|27.18|24.59|27.04|24.47|0
1643675400000|2022-02-01 00:30:00|27.09|24.51|27.02|24.45|27.14|24.56|26.94|24.37|0
1643675700000|2022-02-01 00:35:00|27.04|24.46|27.04|24.46|27.14|24.56|26.94|24.37|0
1643676000000|2022-02-01 00:40:00|27.02|24.45|26.97|24.4|27.09|24.51|26.94|24.37|0
1643676300000|2022-02-01 00:45:00|27|24.43|27.29|24.69|27.38|24.77|27|24.43|0
1643676600000|2022-02-01 00:50:00|27.31|24.71|27.14|24.55|27.48|24.86|27.14|24.55|0
1643676900000|2022-02-01 00:55:00|27.21|24.61|27.24|24.64|27.31|24.71|27.17|24.58|0
1643677200000|2022-02-01 01:00:00|27.22|24.63|27.1|24.52|27.27|24.67|26.93|24.37|0
1643677500000|2022-02-01 01:05:00|27.12|24.53|26.86|24.3|27.13|24.55|26.86|24.3|0
1643677800000|2022-02-01 01:10:00|26.9|24.33|27.05|24.47|27.11|24.53|26.86|24.3|0
1643678100000|2022-02-01 01:15:00|27.03|24.46|27.1|24.52|27.17|24.58|27|24.42|0
1643678400000|2022-02-01 01:20:00|27.08|24.5|26.69|24.15|27.13|24.55|26.59|24.06|0
1643678700000|2022-02-01 01:25:00|26.66|24.12|26.52|24|26.69|24.15|26.26|23.76|0
1643679000000|2022-02-01 01:30:00|26.56|24.03|26.5|23.98|26.59|24.06|26.12|23.64|0
1643679300000|2022-02-01 01:35:00|26.55|24.03|26.52|23.99|26.59|24.06|26.35|23.84|0
1643679600000|2022-02-01 01:40:00|26.47|23.95|26.22|23.72|26.59|24.05|26.22|23.72|0
1643679900000|2022-02-01 01:45:00|26.23|23.74|26.02|23.54|26.32|23.81|25.76|23.3|0
1643680200000|2022-02-01 01:50:00|25.99|23.51|25.33|22.92|26.02|23.54|25.33|22.92|0
1643680500000|2022-02-01 01:55:00|25.3|22.89|25.53|23.1|25.56|23.13|25.3|22.89|0
1643680800000|2022-02-01 02:00:00|25.49|23.07|25.46|23.04|25.72|23.27|25.43|23.01|0
1643681100000|2022-02-01 02:05:00|25.49|23.07|25.43|23.01|25.53|23.1|25.2|22.8|0
1643681400000|2022-02-01 02:10:00|25.41|22.99|25.69|23.24|25.69|23.24|25.4|22.98|0
1643681700000|2022-02-01 02:15:00|25.65|23.21|25.82|23.36|25.95|23.48|25.65|23.21|0
1643682000000|2022-02-01 02:20:00|25.78|23.33|25.88|23.42|25.88|23.42|25.69|23.24|0
1643682300000|2022-02-01 02:25:00|25.9|23.43|25.91|23.44|26.06|23.58|25.88|23.41|0
1643682600000|2022-02-01 02:30:00|25.88|23.41|25.75|23.3|25.94|23.47|25.65|23.21|0
1643682900000|2022-02-01 02:35:00|25.71|23.27|26.02|23.55|26.06|23.58|25.42|23|0
1643683200000|2022-02-01 02:40:00|26.04|23.56|25.86|23.4|26.04|23.56|25.71|23.26|0
1643683500000|2022-02-01 02:45:00|25.83|23.37|25.97|23.5|25.97|23.5|25.69|23.25|0
1643683800000|2022-02-01 02:50:00|25.94|23.47|25.68|23.23|25.94|23.47|25.66|23.22|0
1643684100000|2022-02-01 02:55:00|25.64|23.2|25.81|23.35|25.81|23.35|25.61|23.17|0
1643684400000|2022-02-01 03:00:00|25.84|23.38|25.71|23.26|25.87|23.41|25.64|23.2|0
1643684700000|2022-02-01 03:05:00|25.72|23.27|25.71|23.26|25.9|23.44|25.68|23.23|0
1643685000000|2022-02-01 03:10:00|25.74|23.29|25.77|23.32|25.87|23.41|25.64|23.2|0
1643685300000|2022-02-01 03:15:00|25.8|23.35|25.93|23.46|25.93|23.46|25.74|23.29|0
1643685600000|2022-02-01 03:20:00|26.16|23.67|26.53|24|26.6|24.06|26.13|23.64|0
1643685900000|2022-02-01 03:25:00|26.5|23.97|26.26|23.76|26.73|24.18|26.1|23.61|0
1643686200000|2022-02-01 03:30:00|26.28|23.77|26.19|23.7|26.46|23.94|26.11|23.62|0
1643686500000|2022-02-01 03:35:00|26.18|23.68|26.26|23.76|26.36|23.85|25.9|23.43|0
1643686800000|2022-02-01 03:40:00|26.29|23.79|26.26|23.76|26.32|23.82|26.13|23.64|0
1643687100000|2022-02-01 03:45:00|26.27|23.77|26.32|23.82|26.37|23.86|26.24|23.74|0
1643687400000|2022-02-01 03:50:00|26.34|23.83|26.66|24.12|26.71|24.16|26.32|23.82|0
1643687700000|2022-02-01 03:55:00|26.69|24.15|26.79|24.24|26.86|24.3|26.62|24.09|0
1643688000000|2022-02-01 04:00:00|26.82|24.27|26.65|24.12|26.86|24.3|26.65|24.12|0
1643688300000|2022-02-01 04:05:00|26.62|24.08|26.42|23.9|26.75|24.21|26.39|23.87|0
1643688600000|2022-02-01 04:10:00|26.4|23.89|26.48|23.96|26.62|24.08|26.35|23.84|0
1643688900000|2022-02-01 04:15:00|26.5|23.98|26.73|24.19|26.79|24.23|26.48|23.96|0
1643689200000|2022-02-01 04:20:00|26.72|24.17|26.92|24.35|26.95|24.39|26.72|24.17|0
1643689500000|2022-02-01 04:25:00|26.95|24.39|26.83|24.28|26.95|24.39|26.75|24.2|0
1643689800000|2022-02-01 04:30:00|26.82|24.26|26.68|24.14|26.92|24.35|26.68|24.14|0
1643690100000|2022-02-01 04:35:00|26.65|24.11|26.71|24.17|26.81|24.26|26.61|24.08|0
1643690400000|2022-02-01 04:40:00|26.68|24.14|26.64|24.11|26.71|24.17|26.54|24.02|0
1643690700000|2022-02-01 04:45:00|26.63|24.09|26.44|23.92|26.64|24.11|26.44|23.92|0
1643691000000|2022-02-01 04:50:00|26.49|23.97|26.69|24.15|26.74|24.2|26.41|23.89|0
1643691300000|2022-02-01 04:55:00|26.68|24.14|27.21|24.62|27.38|24.77|26.52|24|0
1643691600000|2022-02-01 05:00:00|27.18|24.59|27.26|24.67|27.45|24.84|27.15|24.56|0
1643691900000|2022-02-01 05:05:00|27.28|24.68|26.94|24.37|27.28|24.68|26.94|24.37|0
1643692200000|2022-02-01 05:10:00|26.97|24.4|27.18|24.59|27.19|24.6|26.94|24.37|0
1643692500000|2022-02-01 05:15:00|27.14|24.56|27.07|24.49|27.19|24.6|27.07|24.49|0
1643692800000|2022-02-01 05:20:00|27.11|24.53|27.16|24.57|27.28|24.68|27.11|24.53|0
1643693100000|2022-02-01 05:25:00|27.17|24.59|27.09|24.51|27.17|24.59|27.07|24.49|0
1643693400000|2022-02-01 05:30:00|27.07|24.49|27.24|24.65|27.27|24.68|27.04|24.46|0
1643693700000|2022-02-01 05:35:00|27.27|24.68|27.24|24.64|27.27|24.68|27.1|24.52|0
1643694000000|2022-02-01 05:40:00|27.2|24.61|27.17|24.58|27.24|24.64|27.1|24.52|0
1643694300000|2022-02-01 05:45:00|27.13|24.55|27.15|24.56|27.27|24.67|27.13|24.55|0
1643694600000|2022-02-01 05:50:00|27.17|24.58|27.34|24.73|27.41|24.8|27.17|24.58|0
1643694900000|2022-02-01 05:55:00|27.3|24.7|27.51|24.89|27.61|24.98|27.3|24.7|0
1643695200000|2022-02-01 06:00:00|27.37|24.76|27.59|24.96|27.89|25.23|27.37|24.76|0
1643695500000|2022-02-01 06:05:00|27.61|24.98|27.54|24.92|27.64|25.01|27.5|24.89|0
1643695800000|2022-02-01 06:10:00|27.5|24.89|27.16|24.58|27.54|24.92|27.03|24.45|0
1643696100000|2022-02-01 06:15:00|27.2|24.61|27.06|24.48|27.23|24.64|26.91|24.34|0
1643696400000|2022-02-01 06:20:00|27.08|24.5|27.02|24.45|27.16|24.57|26.94|24.37|0
1643696700000|2022-02-01 06:25:00|27.04|24.46|26.99|24.42|27.19|24.6|26.99|24.42|0
1643697000000|2022-02-01 06:30:00|27.02|24.45|26.92|24.36|27.09|24.51|26.85|24.3|0
1643697300000|2022-02-01 06:35:00|26.95|24.39|27.22|24.63|27.22|24.63|26.89|24.33|0
1643697600000|2022-02-01 06:40:00|27.24|24.65|27.22|24.63|27.26|24.66|27.12|24.54|0
1643697900000|2022-02-01 06:45:00|27.21|24.61|27.15|24.57|27.27|24.68|27.12|24.54|0
1643698200000|2022-02-01 06:50:00|27.17|24.58|27.37|24.77|27.39|24.78|27.12|24.54|0
1643698500000|2022-02-01 06:55:00|27.39|24.78|27.42|24.81|27.46|24.84|27.22|24.63|0
1643698800000|2022-02-01 07:00:00|27.49|24.87|27.66|25.03|27.94|25.28|27.25|24.66|0
1643699100000|2022-02-01 07:05:00|27.63|25|28.06|25.39|28.08|25.4|27.63|25|0
1643699400000|2022-02-01 07:10:00|28.08|25.4|28.71|25.98|28.89|26.14|28.08|25.4|0
1643699700000|2022-02-01 07:15:00|28.68|25.94|28.85|26.1|28.92|26.17|28.6|25.88|0
1643700000000|2022-02-01 07:20:00|28.82|26.07|28.9|26.15|28.94|26.18|28.6|25.88|0
1643700300000|2022-02-01 07:25:00|28.85|26.1|28.78|26.04|29.01|26.25|28.71|25.97|0
1643700600000|2022-02-01 07:30:00|28.76|26.02|28.67|25.94|28.85|26.1|28.6|25.88|0
1643700900000|2022-02-01 07:35:00|28.71|25.97|28.67|25.94|28.76|26.02|28.6|25.88|0
1643701200000|2022-02-01 07:40:00|28.71|25.97|28.56|25.84|28.78|26.03|28.53|25.81|0
1643701500000|2022-02-01 07:45:00|28.6|25.87|28.77|26.03|28.93|26.18|28.25|25.56|0
1643701800000|2022-02-01 07:50:00|28.81|26.07|27.95|25.28|28.81|26.07|27.82|25.17|0
1643702100000|2022-02-01 07:55:00|27.98|25.32|28.17|25.49|28.21|25.52|27.93|25.27|0
1643702400000|2022-02-01 08:00:00|28.07|25.39|28.7|25.97|28.77|26.03|27.68|25.05|0
1643702700000|2022-02-01 08:05:00|28.47|26.27|29.37|27.17|29.39|27.19|28.28|26.08|0
1643703000000|2022-02-01 08:10:00|29.39|27.19|29.09|26.89|30.13|27.93|28.97|26.77|0
1643703300000|2022-02-01 08:15:00|29.11|26.91|28.59|26.39|29.23|27.03|28.25|26.05|0
1643703600000|2022-02-01 08:20:00|28.55|26.35|28.69|26.49|29.14|26.94|28.55|26.35|0
1643703900000|2022-02-01 08:25:00|28.72|26.52|28.67|26.47|28.93|26.73|28.31|26.11|0
1643704200000|2022-02-01 08:30:00|28.65|26.45|28.69|26.49|29.01|26.81|28.46|26.26|0
1643704500000|2022-02-01 08:35:00|28.6|26.4|28.31|26.11|28.75|26.55|28.24|26.04|0
1643704800000|2022-02-01 08:40:00|28.29|26.09|28.67|26.47|28.89|26.69|28.07|25.87|0
1643705100000|2022-02-01 08:45:00|28.68|26.48|28.48|26.28|28.73|26.53|28.38|26.18|0
1643705400000|2022-02-01 08:50:00|28.51|26.31|28.14|25.94|28.55|26.35|27.97|25.77|0
1643705700000|2022-02-01 08:55:00|28.27|26.07|28.48|26.28|28.63|26.43|28|25.8|0
1643706000000|2022-02-01 09:00:00|28.51|26.31|28.22|26.02|28.68|26.48|27.97|25.77|0
1643706300000|2022-02-01 09:05:00|28.24|26.04|27.85|25.65|28.27|26.07|27.75|25.55|0
1643706600000|2022-02-01 09:10:00|27.9|25.7|27.71|25.51|28.24|26.04|27.65|25.45|0
1643706900000|2022-02-01 09:15:00|27.68|25.48|27.68|25.48|28|25.8|27.57|25.37|0
1643707200000|2022-02-01 09:20:00|27.7|25.5|27.07|24.87|27.83|25.63|26.91|24.71|0
1643707500000|2022-02-01 09:25:00|26.99|24.79|25.91|23.71|27.23|25.03|25.91|23.71|0
1643707800000|2022-02-01 09:30:00|25.85|23.65|25.91|23.71|26.21|24.01|25.77|23.57|0
1643708100000|2022-02-01 09:35:00|25.93|23.73|26.2|24|26.61|24.41|25.93|23.73|0
1643708400000|2022-02-01 09:40:00|26.1|23.9|25.97|23.77|26.32|24.12|25.47|23.27|0
1643708700000|2022-02-01 09:45:00|25.99|23.79|25.38|23.18|26.2|24|25.15|22.95|0
1643709000000|2022-02-01 09:50:00|25.36|23.16|25.6|23.4|25.78|23.58|25.07|22.87|0
1643709300000|2022-02-01 09:55:00|25.56|23.36|26.19|23.99|26.43|24.23|25.56|23.36|0
1643709600000|2022-02-01 10:00:00|26.14|23.94|26.75|24.55|26.77|24.57|26|23.8|0
1643709900000|2022-02-01 10:05:00|26.74|24.54|26.83|24.63|27|24.8|26.64|24.44|0
1643710200000|2022-02-01 10:10:00|26.8|24.6|26.61|24.41|26.96|24.76|26.35|24.15|0
1643710500000|2022-02-01 10:15:00|26.64|24.44|26.32|24.12|26.86|24.66|26.19|23.99|0
1643710800000|2022-02-01 10:20:00|26.35|24.15|26.19|23.99|26.46|24.26|26.03|23.83|0
1643711100000|2022-02-01 10:25:00|26.23|24.03|26.44|24.24|26.57|24.37|26.23|24.03|0
1643711400000|2022-02-01 10:30:00|26.38|24.18|26.63|24.43|26.7|24.5|26.04|23.84|0
1643711700000|2022-02-01 10:35:00|26.62|24.42|27.09|24.89|27.12|24.92|26.52|24.32|0
1643712000000|2022-02-01 10:40:00|27.02|24.82|26.49|24.29|27.12|24.92|26.49|24.29|0
1643712300000|2022-02-01 10:45:00|26.53|24.33|26.31|24.11|26.63|24.43|26.31|24.11|0
1643712600000|2022-02-01 10:50:00|26.34|24.14|25.93|23.73|26.53|24.33|25.91|23.71|0
1643712900000|2022-02-01 10:55:00|25.96|23.76|26.02|23.82|26.26|24.06|25.68|23.48|0
1643713200000|2022-02-01 11:00:00|26|23.8|26.72|24.52|26.89|24.69|25.86|23.66|0
1643713500000|2022-02-01 11:05:00|26.76|24.56|27.38|25.18|27.42|25.22|26.76|24.56|0
1643713800000|2022-02-01 11:10:00|27.36|25.16|27.01|24.81|27.47|25.27|26.92|24.72|0
1643714100000|2022-02-01 11:15:00|27.14|24.94|26.46|24.26|27.24|25.04|26.43|24.23|0
1643714400000|2022-02-01 11:20:00|26.56|24.36|26.69|24.49|26.75|24.55|26.45|24.25|0
1643714700000|2022-02-01 11:25:00|26.65|24.45|26.4|24.2|26.65|24.45|26.11|23.91|0
1643715000000|2022-02-01 11:30:00|26.38|24.18|26.75|24.55|26.78|24.58|26.33|24.13|0
1643715300000|2022-02-01 11:35:00|26.78|24.58|26.44|24.24|26.89|24.69|26.44|24.24|0
1643715600000|2022-02-01 11:40:00|26.46|24.26|26.14|23.94|26.76|24.56|26.12|23.92|0
1643715900000|2022-02-01 11:45:00|26.2|24|26.42|24.22|26.49|24.29|26.04|23.84|0
1643716200000|2022-02-01 11:50:00|26.46|24.26|26.33|24.13|26.63|24.43|26.3|24.1|0
1643716500000|2022-02-01 11:55:00|26.36|24.16|26.23|24.03|26.52|24.32|26.15|23.95|0
1643716800000|2022-02-01 12:00:00|26.17|23.97|26.17|23.97|26.42|24.22|26.04|23.84|0
1643717100000|2022-02-01 12:05:00|26.2|24|26.36|24.16|26.52|24.32|26.07|23.87|0
1643717400000|2022-02-01 12:10:00|26.32|24.12|26.29|24.09|26.64|24.44|26.23|24.03|0
1643717700000|2022-02-01 12:15:00|26.31|24.11|26.26|24.06|26.55|24.35|26.04|23.84|0
1643718000000|2022-02-01 12:20:00|26.35|24.15|26.58|24.38|26.72|24.52|26.35|24.15|0
1643718300000|2022-02-01 12:25:00|26.51|24.31|26.93|24.73|26.93|24.73|26.45|24.25|0
1643718600000|2022-02-01 12:30:00|26.96|24.76|27.26|25.06|27.32|25.12|26.83|24.63|0
1643718900000|2022-02-01 12:35:00|27.29|25.09|27.29|25.09|27.45|25.25|27.06|24.86|0
1643719200000|2022-02-01 12:40:00|27.35|25.15|27.35|25.15|27.44|25.24|27.09|24.89|0
1643719500000|2022-02-01 12:45:00|27.32|25.12|27.42|25.22|27.48|25.28|27.03|24.83|0
1643719800000|2022-02-01 12:50:00|27.39|25.19|27.32|25.12|27.48|25.28|27.25|25.05|0
1643720100000|2022-02-01 12:55:00|27.35|25.15|27.19|24.99|27.6|25.4|27.07|24.87|0
1643720400000|2022-02-01 13:00:00|27.25|25.05|27.55|25.35|27.55|25.35|27.09|24.89|0
1643720700000|2022-02-01 13:05:00|27.58|25.38|27.65|25.45|27.78|25.58|27.32|25.12|0
1643721000000|2022-02-01 13:10:00|27.71|25.51|27.95|25.75|28.08|25.88|27.61|25.41|0
1643721300000|2022-02-01 13:15:00|27.91|25.71|28.04|25.84|28.15|25.95|27.91|25.71|0
1643721600000|2022-02-01 13:20:00|28.01|25.81|28.28|26.08|28.42|26.22|27.98|25.78|0
1643721900000|2022-02-01 13:25:00|28.25|26.05|28.09|25.89|28.38|26.18|27.94|25.74|0
1643722200000|2022-02-01 13:30:00|28.11|25.91|27.46|25.26|28.18|25.98|27.41|25.21|0
1643722500000|2022-02-01 13:35:00|27.47|25.27|27.81|25.61|27.84|25.64|27.28|25.08|0
1643722800000|2022-02-01 13:40:00|27.77|25.57|28.04|25.84|28.34|26.14|27.77|25.57|0
1643723100000|2022-02-01 13:45:00|28.11|25.91|28.07|25.87|28.21|26.01|27.84|25.64|0
1643723400000|2022-02-01 13:50:00|28.11|25.91|28.22|26.02|28.39|26.19|28.07|25.87|0
1643723700000|2022-02-01 13:55:00|28.24|26.04|28.48|26.28|28.54|26.34|28.07|25.87|0
1643724000000|2022-02-01 14:00:00|28.53|26.33|28.41|26.21|28.78|26.58|28.31|26.11|0
1643724300000|2022-02-01 14:05:00|28.42|26.22|28.34|26.14|28.47|26.27|28.27|26.07|0
1643724600000|2022-02-01 14:10:00|28.37|26.17|28.23|26.03|28.51|26.31|28.2|26|0
1643724900000|2022-02-01 14:15:00|28.27|26.07|28.1|25.9|28.27|26.07|27.93|25.73|0
1643725200000|2022-02-01 14:20:00|28.11|25.91|28.33|26.13|28.4|26.2|28.03|25.83|0
1643725500000|2022-02-01 14:25:00|28.37|26.17|28.81|26.61|28.81|26.61|28.37|26.17|0
1643725800000|2022-02-01 14:30:00|28.78|26.58|28.54|26.34|28.95|26.75|27.17|24.97|0
1643726100000|2022-02-01 14:35:00|28.6|26.4|28.47|26.27|29.15|26.95|27.91|25.71|0
1643726400000|2022-02-01 14:40:00|28.4|26.2|26.66|24.46|28.84|26.64|26.32|24.12|0
1643726700000|2022-02-01 14:45:00|26.64|24.44|27.13|24.93|27.36|25.16|26.07|23.87|0
1643727000000|2022-02-01 14:50:00|27.36|25.16|27.13|24.93|27.92|25.72|27.13|24.93|0
1643727300000|2022-02-01 14:55:00|27.06|24.86|27.44|25.24|27.65|25.45|26.64|24.44|0
1643727600000|2022-02-01 15:00:00|27.62|25.42|24.91|22.71|27.62|25.42|24.76|22.56|0
1643727900000|2022-02-01 15:05:00|24.84|22.64|25.95|23.75|26.45|24.25|23.1|20.9|0
1643728200000|2022-02-01 15:10:00|25.98|23.78|27.39|25.19|27.41|25.21|25.76|23.56|0
1643728500000|2022-02-01 15:15:00|27.41|25.21|26.55|24.35|27.44|25.24|26.33|24.13|0
1643728800000|2022-02-01 15:20:00|26.32|24.12|26.4|24.2|28.3|26.1|25.38|23.18|0
1643729100000|2022-02-01 15:25:00|26.46|24.26|25.29|23.09|26.9|24.7|25.29|23.09|0
1643729400000|2022-02-01 15:30:00|25.35|23.15|25.29|23.09|26.46|24.26|25.01|22.81|0
1643729700000|2022-02-01 15:35:00|25.4|23.2|25.51|23.31|26.09|23.89|24.86|22.66|0
1643730000000|2022-02-01 15:40:00|25.44|23.24|25.13|22.93|26.2|24|24.38|22.18|0
1643730300000|2022-02-01 15:45:00|25.01|22.81|25.01|22.81|25.18|22.98|24.52|22.32|0
1643730600000|2022-02-01 15:50:00|25.04|22.84|26.07|23.87|26.2|24|24.9|22.7|0
1643730900000|2022-02-01 15:55:00|26.25|24.05|27.17|24.97|27.2|25|26.25|24.05|0
1643731200000|2022-02-01 16:00:00|27.2|25|26.49|24.29|27.67|25.47|26.26|24.06|0
1643731500000|2022-02-01 16:05:00|26.52|24.32|27.4|25.2|27.44|25.24|26.29|24.09|0
1643731800000|2022-02-01 16:10:00|27.37|25.17|27.87|25.67|27.97|25.77|27.04|24.84|0
1643732100000|2022-02-01 16:15:00|27.94|25.74|27.47|25.27|27.94|25.74|27.3|25.1|0
1643732400000|2022-02-01 16:20:00|27.5|25.3|25.88|23.68|27.64|25.44|25.75|23.55|0
1643732700000|2022-02-01 16:25:00|25.94|23.74|26.16|23.96|26.45|24.25|25.62|23.42|0
1643733000000|2022-02-01 16:30:00|26.13|23.93|26.65|24.45|26.65|24.45|25.06|22.86|0
1643733300000|2022-02-01 16:35:00|26.6|24.4|26.26|24.06|26.84|24.64|25.94|23.74|0
1643733600000|2022-02-01 16:40:00|26.23|24.03|26.45|24.25|26.88|24.68|26.21|24.01|0
1643733900000|2022-02-01 16:45:00|26.48|24.28|26.78|24.58|27.3|25.1|26.45|24.25|0
1643734200000|2022-02-01 16:50:00|26.84|24.64|26.84|24.64|27.04|24.84|26.51|24.31|0
1643734500000|2022-02-01 16:55:00|26.97|24.77|27.24|25.04|27.64|25.44|26.79|24.59|0
1643734800000|2022-02-01 17:00:00|27.18|24.98|26.77|24.57|27.47|25.27|26.67|24.47|0
1643735100000|2022-02-01 17:05:00|26.87|24.67|26.67|24.47|27.07|24.87|26.54|24.34|0
1643735400000|2022-02-01 17:10:00|26.71|24.51|26.22|24.02|26.77|24.57|25.87|23.67|0
1643735700000|2022-02-01 17:15:00|26.25|24.05|26.64|24.44|26.8|24.6|26.25|24.05|0
1643736000000|2022-02-01 17:20:00|26.7|24.5|26.67|24.47|26.88|24.68|26.15|23.95|0
1643736300000|2022-02-01 17:25:00|26.54|24.34|26.41|24.21|26.77|24.57|25.77|23.57|0
1643736600000|2022-02-01 17:30:00|26.44|24.24|25.14|22.94|26.46|24.26|25.04|22.84|0
1643736900000|2022-02-01 17:35:00|25.26|23.06|25.67|23.47|25.96|23.76|25.23|23.03|0
1643737200000|2022-02-01 17:40:00|25.7|23.5|25.75|23.55|26.21|24.01|25.48|23.28|0
1643737500000|2022-02-01 17:45:00|25.73|23.53|25.54|23.34|25.95|23.75|25.23|23.03|0
1643737800000|2022-02-01 17:50:00|25.48|23.28|25.86|23.66|25.92|23.72|25.48|23.28|0
1643738100000|2022-02-01 17:55:00|25.92|23.72|26.86|24.66|26.89|24.69|25.92|23.72|0
1643738400000|2022-02-01 18:00:00|26.83|24.63|26.05|23.85|26.89|24.69|26.01|23.81|0
1643738700000|2022-02-01 18:05:00|26.11|23.91|25.85|23.65|26.21|24.01|25.73|23.53|0
1643739000000|2022-02-01 18:10:00|25.82|23.62|25.95|23.75|26.25|24.05|25.82|23.62|0
1643739300000|2022-02-01 18:15:00|25.88|23.68|26.12|23.92|26.3|24.1|25.79|23.59|0
1643739600000|2022-02-01 18:20:00|26.19|23.99|26.27|24.07|26.27|24.07|26.03|23.83|0
1643739900000|2022-02-01 18:25:00|26.23|24.03|26.69|24.49|26.75|24.55|26.14|23.94|0
1643740200000|2022-02-01 18:30:00|26.66|24.46|26.39|24.19|26.72|24.52|26.3|24.1|0
1643740500000|2022-02-01 18:35:00|26.41|24.21|26.65|24.45|26.75|24.55|25.85|23.65|0
1643740800000|2022-02-01 18:40:00|26.67|24.47|26.95|24.75|27.08|24.88|26.65|24.45|0
1643741100000|2022-02-01 18:45:00|26.98|24.78|26.95|24.75|27.15|24.95|26.75|24.55|0
1643741400000|2022-02-01 18:50:00|26.98|24.78|26.9|24.7|27.06|24.86|26.59|24.39|0
1643741700000|2022-02-01 18:55:00|26.85|24.65|26.85|24.65|26.85|24.65|26.16|23.96|0
1643742000000|2022-02-01 19:00:00|26.81|24.61|26.91|24.71|27.21|25.01|26.58|24.38|0
1643742300000|2022-02-01 19:05:00|26.88|24.68|26.96|24.76|27.02|24.82|26.71|24.51|0
1643742600000|2022-02-01 19:10:00|26.97|24.77|26.58|24.38|27.37|25.17|26.19|23.99|0
1643742900000|2022-02-01 19:15:00|26.65|24.45|26.42|24.22|26.92|24.72|26.35|24.15|0
1643743200000|2022-02-01 19:20:00|26.45|24.25|26.21|24.01|26.45|24.25|25.68|23.48|0
1643743500000|2022-02-01 19:25:00|26.19|23.99|26.43|24.23|26.48|24.28|25.85|23.65|0
1643743800000|2022-02-01 19:30:00|26.45|24.25|26.71|24.51|26.87|24.67|26.45|24.25|0
1643744100000|2022-02-01 19:35:00|26.77|24.57|26.57|24.37|26.87|24.67|26.06|23.86|0
1643744400000|2022-02-01 19:40:00|26.64|24.44|26.7|24.5|26.77|24.57|26.25|24.05|0
1643744700000|2022-02-01 19:45:00|26.74|24.54|26.65|24.45|27.03|24.83|26.48|24.28|0
1643745000000|2022-02-01 19:50:00|26.62|24.42|26.59|24.39|26.74|24.54|26.12|23.92|0
1643745300000|2022-02-01 19:55:00|26.6|24.4|26.83|24.63|26.93|24.73|26.34|24.14|0
1643745600000|2022-02-01 20:00:00|26.77|24.57|28.34|26.14|28.41|26.21|26.6|24.4|0
1643745900000|2022-02-01 20:05:00|28.2|26|27.52|25.32|29.47|27.27|26.85|24.65|0
1643746200000|2022-02-01 20:10:00|27.48|25.28|26.92|24.72|27.48|25.28|26.68|24.48|0
1643746500000|2022-02-01 20:15:00|26.95|24.75|26.98|24.78|27.05|24.85|26.58|24.38|0
1643746800000|2022-02-01 20:20:00|27.01|24.81|27.59|25.39|27.59|25.39|26.96|24.76|0
1643747100000|2022-02-01 20:25:00|27.55|25.35|27.86|25.66|28.05|25.85|27.15|24.95|0
1643747400000|2022-02-01 20:30:00|27.89|25.69|28.3|26.1|28.58|26.38|27.89|25.69|0
1643747700000|2022-02-01 20:35:00|28.27|26.07|27.31|25.11|28.48|26.28|27.24|25.04|0
1643748000000|2022-02-01 20:40:00|27.41|25.21|28.23|26.03|28.44|26.24|27.28|25.08|0
1643748300000|2022-02-01 20:45:00|28.34|26.14|29.14|26.94|29.18|26.98|28.16|25.96|0
1643748600000|2022-02-01 20:50:00|29.34|27.14|27.82|25.62|29.5|27.3|27.32|25.12|0
1643748900000|2022-02-01 20:55:00|27.84|25.64|27.12|24.92|27.94|25.74|27.12|24.92|0
1643749200000|2022-02-01 21:00:00|26.95|24.75|27.42|25.22|27.66|25.46|26.95|24.75|0
1643749500000|2022-02-01 21:05:00|27.46|25.26|27.59|25.39|27.91|25.71|27.29|25.09|0
1643749800000|2022-02-01 21:10:00|27.73|25.53|27.36|25.16|27.94|25.74|27.23|25.03|0
1643750100000|2022-02-01 21:15:00|28.05|25.38|28.01|25.34|28.16|25.48|27.87|25.21|0
1643750400000|2022-02-01 21:20:00|28.05|25.38|28.47|25.76|28.49|25.77|28.01|25.34|0
1643750700000|2022-02-01 21:25:00|28.45|25.74|28.89|26.14|28.89|26.14|28.39|25.69|0
1643751000000|2022-02-01 21:30:00|28.86|26.11|29.34|26.55|29.38|26.58|28.86|26.11|0
1643751300000|2022-02-01 21:35:00|29.38|26.58|29.42|26.62|29.64|26.84|29.34|26.55|0
1643751600000|2022-02-01 21:40:00|29.45|26.65|29.04|26.27|29.49|26.69|29|26.24|0
1643751900000|2022-02-01 21:45:00|29.08|26.31|28.89|26.14|29.08|26.31|28.89|26.14|0
1643752200000|2022-02-01 21:50:00|28.93|26.17|29.38|26.58|29.5|26.7|28.93|26.17|0
1643752500000|2022-02-01 21:55:00|29.41|26.61|28.9|26.15|29.45|26.65|28.9|26.15|0
1643752800000|2022-02-01 22:00:00|28.92|26.17|28.43|25.72|28.92|26.17|28.43|25.72|0
1643753100000|2022-02-01 22:05:00|28.4|25.69|28.62|25.89|28.62|25.89|28.4|25.69|0
1643753400000|2022-02-01 22:10:00|28.61|25.9|28.53|25.82|28.69|25.95|28.48|25.77|0
1643753700000|2022-02-01 22:15:00|28.51|25.79|28.38|25.67|28.51|25.79|28.37|25.67|0
1643754000000|2022-02-01 22:20:00|28.37|25.65|28.29|25.6|28.37|25.66|28.28|25.59|0
1643754300000|2022-02-01 22:25:00|28.34|25.65|28.36|25.66|28.38|25.68|28.34|25.65|0
1643754600000|2022-02-01 22:30:00|28.37|25.67|28.32|25.62|28.37|25.67|28.29|25.6|0
1643754900000|2022-02-01 22:35:00|28.3|25.6|28.39|25.69|28.41|25.7|28.3|25.6|0
1643755200000|2022-02-01 22:40:00|28.41|25.71|28.46|25.75|28.54|25.82|28.39|25.69|0
1643755500000|2022-02-01 22:45:00|28.45|25.74|28.6|25.88|28.6|25.88|28.45|25.74|0
1643755800000|2022-02-01 22:50:00|28.55|25.83|28.71|25.97|28.73|25.99|28.5|25.79|0
1643756100000|2022-02-01 22:55:00|28.72|25.98|29.01|26.25|29.09|26.32|28.72|25.98|0
1643756400000|2022-02-01 23:00:00|29.23|26.45|28.8|26.05|29.23|26.45|28.54|25.82|0
1643756700000|2022-02-01 23:05:00|28.76|26.02|28.72|25.99|29.13|26.36|28.54|25.82|0
1643757000000|2022-02-01 23:10:00|28.76|26.02|28.74|26|28.98|26.22|28.5|25.78|0
1643757300000|2022-02-01 23:15:00|28.72|25.98|28.87|26.12|28.96|26.2|28.72|25.98|0
1643757600000|2022-02-01 23:20:00|28.89|26.13|28.98|26.22|29.13|26.36|28.87|26.12|0
1643757900000|2022-02-01 23:25:00|28.96|26.2|29.2|26.42|29.24|26.46|28.94|26.18|0
1643758200000|2022-02-01 23:30:00|29.17|26.39|28.9|26.15|29.17|26.39|28.72|25.98|0
1643758500000|2022-02-01 23:35:00|28.88|26.13|29.09|26.32|29.13|26.35|28.75|26.01|0
1643758800000|2022-02-01 23:40:00|29.11|26.33|29.24|26.45|29.24|26.45|29.01|26.25|0
1643759100000|2022-02-01 23:45:00|29.2|26.42|29.01|26.25|29.2|26.42|28.97|26.21|0
1643759400000|2022-02-01 23:50:00|29.03|26.26|28.93|26.18|29.05|26.28|28.88|26.13|0
1643759700000|2022-02-01 23:55:00|28.92|26.16|29.08|26.31|29.12|26.35|28.9|26.14|0
1643760000000|2022-02-02 00:00:00|29.06|26.3|29.51|26.71|29.57|26.77|29.01|26.25|0
1643760300000|2022-02-02 00:05:00|29.49|26.69|29.56|26.76|29.56|26.76|29.36|26.57|0
1643760600000|2022-02-02 00:10:00|29.6|26.8|29.4|26.6|29.6|26.8|29.31|26.52|0
1643760900000|2022-02-02 00:15:00|29.34|26.55|29.78|26.98|29.85|27.05|29.27|26.48|0
1643761200000|2022-02-02 00:20:00|29.71|26.91|29.67|26.87|29.78|26.98|29.63|26.83|0
1643761500000|2022-02-02 00:25:00|29.69|26.89|29.85|27.05|29.85|27.05|29.56|26.76|0
1643761800000|2022-02-02 00:30:00|29.81|27.01|29.76|26.96|29.89|27.09|29.67|26.87|0
1643762100000|2022-02-02 00:35:00|29.74|26.94|29.63|26.83|29.78|26.98|29.63|26.83|0
1643762400000|2022-02-02 00:40:00|29.67|26.87|29.56|26.76|29.67|26.87|29.56|26.76|0
1643762700000|2022-02-02 00:45:00|29.59|26.79|29.7|26.9|29.77|26.97|29.59|26.79|0
1643763000000|2022-02-02 00:50:00|29.66|26.86|29.81|27.01|29.85|27.05|29.66|26.86|0
1643763300000|2022-02-02 00:55:00|29.77|26.97|29.77|26.97|29.84|27.04|29.7|26.9|0
1643763600000|2022-02-02 01:00:00|29.73|26.93|29.62|26.82|29.84|27.04|29.41|26.61|0
1643763900000|2022-02-02 01:05:00|29.66|26.86|29.97|27.17|30.06|27.26|29.66|26.86|0
1643764200000|2022-02-02 01:10:00|29.95|27.15|30.02|27.22|30.02|27.22|29.84|27.04|0
1643764500000|2022-02-02 01:15:00|29.91|27.11|29.69|26.89|29.91|27.11|29.48|26.68|0
1643764800000|2022-02-02 01:20:00|29.73|26.93|29.75|26.95|30.02|27.22|29.66|26.86|0
1643765100000|2022-02-02 01:25:00|29.73|26.93|29.66|26.86|29.77|26.97|29.62|26.82|0
1643765400000|2022-02-02 01:30:00|29.71|26.91|29.8|27|29.84|27.04|29.58|26.78|0
1643765700000|2022-02-02 01:35:00|29.84|27.04|29.73|26.93|29.87|27.07|29.62|26.82|0
1643766000000|2022-02-02 01:40:00|29.69|26.89|29.83|27.03|29.83|27.03|29.58|26.78|0
1643766300000|2022-02-02 01:45:00|29.8|27|29.69|26.89|29.83|27.03|29.65|26.85|0
1643766600000|2022-02-02 01:50:00|29.72|26.92|29.69|26.89|29.78|26.98|29.65|26.85|0
1643766900000|2022-02-02 01:55:00|29.72|26.92|29.76|26.96|29.79|26.99|29.65|26.85|0
1643767200000|2022-02-02 02:00:00|29.72|26.92|29.79|26.99|29.83|27.03|29.72|26.92|0
1643767500000|2022-02-02 02:05:00|29.81|27.01|29.81|27.01|29.83|27.03|29.68|26.88|0
1643767800000|2022-02-02 02:10:00|29.83|27.03|29.79|26.99|29.9|27.1|29.79|26.99|0
1643768100000|2022-02-02 02:15:00|29.81|27.01|29.75|26.95|29.94|27.14|29.72|26.92|0
1643768400000|2022-02-02 02:20:00|29.72|26.92|29.39|26.59|29.75|26.95|29.39|26.59|0
1643768700000|2022-02-02 02:25:00|29.42|26.62|29.57|26.77|29.61|26.81|29.39|26.59|0
1643769000000|2022-02-02 02:30:00|29.6|26.8|29.46|26.66|29.6|26.8|29.42|26.62|0
1643769300000|2022-02-02 02:35:00|29.44|26.64|29.42|26.62|29.49|26.69|29.39|26.59|0
1643769600000|2022-02-02 02:40:00|29.6|26.8|29.49|26.69|29.62|26.82|29.42|26.62|0
1643769900000|2022-02-02 02:45:00|29.47|26.67|29.42|26.62|29.49|26.69|29.38|26.58|0
1643770200000|2022-02-02 02:50:00|29.46|26.66|29.53|26.73|29.53|26.73|29.45|26.65|0
1643770500000|2022-02-02 02:55:00|29.49|26.69|29.53|26.73|29.53|26.73|29.45|26.65|0
1643770800000|2022-02-02 03:00:00|29.51|26.71|29.49|26.69|29.51|26.71|29.38|26.58|0
1643771100000|2022-02-02 03:05:00|29.52|26.72|29.49|26.69|29.52|26.72|29.45|26.65|0
1643771400000|2022-02-02 03:10:00|29.47|26.67|29.52|26.72|29.59|26.79|29.45|26.65|0
1643771700000|2022-02-02 03:15:00|29.56|26.76|29.45|26.65|29.59|26.79|29.41|26.61|0
1643772000000|2022-02-02 03:20:00|29.43|26.63|29.63|26.83|29.63|26.83|29.41|26.61|0
1643772300000|2022-02-02 03:25:00|29.59|26.79|29.59|26.79|29.66|26.86|29.59|26.79|0
1643772600000|2022-02-02 03:30:00|29.55|26.75|29.74|26.94|29.74|26.94|29.55|26.75|0
1643772900000|2022-02-02 03:35:00|29.7|26.9|29.66|26.86|29.79|26.99|29.66|26.86|0
1643773200000|2022-02-02 03:40:00|29.7|26.9|29.7|26.9|29.73|26.93|29.66|26.86|0
1643773500000|2022-02-02 03:45:00|29.68|26.88|29.59|26.79|29.73|26.93|29.55|26.75|0
1643773800000|2022-02-02 03:50:00|29.6|26.8|29.62|26.82|29.62|26.82|29.59|26.79|0
1643774100000|2022-02-02 03:55:00|29.6|26.8|29.73|26.93|29.73|26.93|29.58|26.78|0
1643774400000|2022-02-02 04:00:00|29.69|26.89|29.8|27|29.8|27|29.66|26.86|0
1643774700000|2022-02-02 04:05:00|29.78|26.98|29.8|27|29.84|27.04|29.76|26.96|0
1643775000000|2022-02-02 04:10:00|29.82|27.02|29.87|27.07|29.91|27.11|29.82|27.02|0
1643775300000|2022-02-02 04:15:00|29.91|27.11|29.93|27.13|29.98|27.18|29.91|27.11|0
1643775600000|2022-02-02 04:20:00|29.91|27.11|29.83|27.03|29.91|27.11|29.8|27|0
1643775900000|2022-02-02 04:25:00|29.85|27.05|29.8|27|29.87|27.07|29.8|27|0
1643776200000|2022-02-02 04:30:00|29.83|27.03|29.83|27.03|29.87|27.07|29.79|26.99|0
1643776500000|2022-02-02 04:35:00|29.87|27.07|29.83|27.03|29.98|27.18|29.83|27.03|0
1643776800000|2022-02-02 04:40:00|29.79|26.99|29.79|26.99|29.87|27.07|29.79|26.99|0
1643777100000|2022-02-02 04:45:00|29.83|27.03|29.79|26.99|29.83|27.03|29.68|26.88|0
1643777400000|2022-02-02 04:50:00|29.83|27.03|29.94|27.14|29.95|27.15|29.79|26.99|0
1643777700000|2022-02-02 04:55:00|29.97|27.17|29.94|27.14|30.01|27.21|29.9|27.1|0
1643778000000|2022-02-02 05:00:00|29.95|27.15|30.19|27.39|30.19|27.39|29.9|27.1|0
1643778300000|2022-02-02 05:05:00|30.15|27.35|30.12|27.32|30.23|27.43|30.04|27.24|0
1643778600000|2022-02-02 05:10:00|30.15|27.35|30.12|27.32|30.19|27.39|30.12|27.32|0
1643778900000|2022-02-02 05:15:00|30.1|27.3|30.11|27.31|30.12|27.32|30|27.2|0
1643779200000|2022-02-02 05:20:00|30.08|27.28|30.15|27.35|30.19|27.39|30.08|27.28|0
1643779500000|2022-02-02 05:25:00|30.19|27.39|30.22|27.42|30.26|27.46|30.17|27.37|0
1643779800000|2022-02-02 05:30:00|30.26|27.46|30.22|27.42|30.26|27.46|30.18|27.38|0
1643780100000|2022-02-02 05:35:00|30.2|27.4|30.26|27.46|30.26|27.46|30.18|27.38|0
1643780400000|2022-02-02 05:40:00|30.22|27.42|30.33|27.53|31.08|28.28|30.22|27.42|0
1643780700000|2022-02-02 05:45:00|30.37|27.57|30.48|27.68|30.48|27.68|30.35|27.55|0
1643781000000|2022-02-02 05:50:00|30.44|27.64|30.44|27.64|30.48|27.68|30.33|27.53|0
1643781300000|2022-02-02 05:55:00|30.48|27.68|30.53|27.73|30.59|27.79|30.44|27.64|0
1643781600000|2022-02-02 06:00:00|30.55|27.75|30.81|28.01|30.81|28.01|30.51|27.71|0
1643781900000|2022-02-02 06:05:00|30.89|28.09|30.81|28.01|31.04|28.24|30.81|28.01|0
1643782200000|2022-02-02 06:10:00|30.83|28.03|30.96|28.16|30.96|28.16|30.81|28.01|0
1643782500000|2022-02-02 06:15:00|30.92|28.12|30.92|28.12|30.94|28.14|30.84|28.04|0
1643782800000|2022-02-02 06:20:00|30.96|28.16|31.09|28.29|31.09|28.29|30.88|28.08|0
1643783100000|2022-02-02 06:25:00|31.05|28.25|31.14|28.34|31.14|28.34|30.99|28.19|0
1643783400000|2022-02-02 06:30:00|31.18|28.38|31.1|28.3|31.49|28.69|31.1|28.3|0
1643783700000|2022-02-02 06:35:00|31.07|28.27|30.9|28.1|31.07|28.27|30.8|28|0
1643784000000|2022-02-02 06:40:00|30.88|28.08|30.35|27.55|30.91|28.11|30.32|27.52|0
1643784300000|2022-02-02 06:45:00|30.32|27.52|30.28|27.48|30.35|27.55|30.2|27.4|0
1643784600000|2022-02-02 06:50:00|30.24|27.44|30.28|27.48|30.43|27.63|30.22|27.42|0
1643784900000|2022-02-02 06:55:00|30.24|27.44|30.4|27.6|30.42|27.62|30.05|27.25|0
1643785200000|2022-02-02 07:00:00|30.39|27.59|30.13|27.33|30.39|27.59|29.98|27.18|0
1643785500000|2022-02-02 07:05:00|30.05|27.25|30.16|27.36|30.42|27.62|30.02|27.22|0
1643785800000|2022-02-02 07:10:00|30.13|27.33|30.35|27.55|30.38|27.58|30.05|27.25|0
1643786100000|2022-02-02 07:15:00|30.36|27.56|30.53|27.73|30.53|27.73|30.31|27.51|0
1643786400000|2022-02-02 07:20:00|30.57|27.77|30.49|27.69|30.61|27.81|30.38|27.58|0
1643786700000|2022-02-02 07:25:00|30.51|27.71|30.75|27.95|30.83|28.03|30.38|27.58|0
1643787000000|2022-02-02 07:30:00|30.72|27.92|30.75|27.95|31.05|28.25|30.66|27.86|0
1643787300000|2022-02-02 07:35:00|30.79|27.99|30.3|27.5|30.79|27.99|30.25|27.45|0
1643787600000|2022-02-02 07:40:00|30.32|27.52|30.75|27.95|30.75|27.95|30.27|27.47|0
1643787900000|2022-02-02 07:45:00|30.79|27.99|30.12|27.32|30.79|27.99|30.06|27.26|0
1643788200000|2022-02-02 07:50:00|30.15|27.35|30.17|27.37|30.26|27.46|30.06|27.26|0
1643788500000|2022-02-02 07:55:00|30.19|27.39|30.15|27.35|30.26|27.46|30.11|27.31|0
1643788800000|2022-02-02 08:00:00|30.19|27.39|29.03|26.26|30.75|27.95|28.82|26.08|0
1643789100000|2022-02-02 08:05:00|28.64|26.44|29.07|26.87|29.25|27.05|28.57|26.37|0
1643789400000|2022-02-02 08:10:00|29.09|26.89|29.07|26.87|29.29|27.09|28.82|26.62|0
1643789700000|2022-02-02 08:15:00|29.03|26.83|28.63|26.43|29.11|26.91|28.56|26.36|0
1643790000000|2022-02-02 08:20:00|28.67|26.47|29.03|26.83|29.25|27.05|28.63|26.43|0
1643790300000|2022-02-02 08:25:00|29.01|26.81|28.83|26.63|29.28|27.08|28.81|26.61|0
1643790600000|2022-02-02 08:30:00|28.74|26.54|28.65|26.45|29.03|26.83|28.63|26.43|0
1643790900000|2022-02-02 08:35:00|28.67|26.47|28.4|26.2|28.92|26.72|28.4|26.2|0
1643791200000|2022-02-02 08:40:00|28.38|26.18|28.49|26.29|28.66|26.46|28.31|26.11|0
1643791500000|2022-02-02 08:45:00|28.52|26.32|28.13|25.93|28.63|26.43|28.13|25.93|0
1643791800000|2022-02-02 08:50:00|28.06|25.86|28.45|26.25|28.81|26.61|27.95|25.75|0
1643792100000|2022-02-02 08:55:00|28.22|26.02|28.41|26.21|28.45|26.25|28.18|25.98|0
1643792400000|2022-02-02 09:00:00|28.38|26.18|29.11|26.91|29.13|26.93|28.3|26.1|0
1643792700000|2022-02-02 09:05:00|29.13|26.93|29.4|27.2|29.68|27.48|29.09|26.89|0
1643793000000|2022-02-02 09:10:00|29.42|27.22|30.09|27.89|30.12|27.92|29.35|27.15|0
1643793300000|2022-02-02 09:15:00|30.05|27.85|29.75|27.55|30.2|28|29.75|27.55|0
1643793600000|2022-02-02 09:20:00|29.81|27.61|30.05|27.85|30.08|27.88|29.77|27.57|0
1643793900000|2022-02-02 09:25:00|30.06|27.86|29.62|27.42|30.16|27.96|29.53|27.33|0
1643794200000|2022-02-02 09:30:00|29.64|27.44|29.67|27.47|29.93|27.73|29.6|27.4|0
1643794500000|2022-02-02 09:35:00|29.64|27.44|29.97|27.77|30.01|27.81|29.45|27.25|0
1643794800000|2022-02-02 09:40:00|29.93|27.73|30.53|28.33|30.53|28.33|29.89|27.69|0
1643795100000|2022-02-02 09:45:00|30.49|28.29|30.87|28.67|30.87|28.67|30.27|28.07|0
1643795400000|2022-02-02 09:50:00|30.89|28.69|31.1|28.9|31.1|28.9|30.83|28.63|0
1643795700000|2022-02-02 09:55:00|31.08|28.88|31.12|28.92|31.33|29.13|31.02|28.82|0
1643796000000|2022-02-02 10:00:00|31.1|28.9|30.91|28.71|31.1|28.9|30.79|28.59|0
1643796300000|2022-02-02 10:05:00|31.1|28.9|30.56|28.36|31.14|28.94|30.52|28.32|0
1643796600000|2022-02-02 10:10:00|30.52|28.32|30.87|28.67|30.87|28.67|30.49|28.29|0
1643796900000|2022-02-02 10:15:00|30.9|28.7|30.75|28.55|31.02|28.82|30.64|28.44|0
1643797200000|2022-02-02 10:20:00|30.71|28.51|30.75|28.55|30.79|28.59|30.45|28.25|0
1643797500000|2022-02-02 10:25:00|30.67|28.47|30.71|28.51|30.82|28.62|30.56|28.36|0
1643797800000|2022-02-02 10:30:00|30.69|28.49|30.86|28.66|31.01|28.81|30.63|28.43|0
1643798100000|2022-02-02 10:35:00|30.82|28.62|30.94|28.74|31.09|28.89|30.59|28.39|0
1643798400000|2022-02-02 10:40:00|30.86|28.66|30.67|28.47|31.05|28.85|30.55|28.35|0
1643798700000|2022-02-02 10:45:00|30.71|28.51|30.36|28.16|30.71|28.51|30.31|28.11|0
1643799000000|2022-02-02 10:50:00|30.4|28.2|30.48|28.28|30.67|28.47|30.4|28.2|0
1643799300000|2022-02-02 10:55:00|30.44|28.24|30.4|28.2|30.51|28.31|30.21|28.01|0
1643799600000|2022-02-02 11:00:00|30.48|28.28|30.14|27.94|30.51|28.31|30.02|27.82|0
1643799900000|2022-02-02 11:05:00|30.1|27.9|31.74|29.54|36.9|34.7|1.8|0.2|0
1643800200000|2022-02-02 11:10:00|31.7|29.5|31.59|29.39|31.74|29.54|31.45|29.25|0
1643800500000|2022-02-02 11:15:00|31.63|29.43|31.55|29.35|31.7|29.5|31.43|29.23|0
1643800800000|2022-02-02 11:20:00|31.51|29.31|31.86|29.66|31.97|29.77|31.51|29.31|0
1643801100000|2022-02-02 11:25:00|31.82|29.62|31.82|29.62|31.93|29.73|31.7|29.5|0
1643801400000|2022-02-02 11:30:00|31.78|29.58|32.01|29.81|32.01|29.81|31.78|29.58|0
1643801700000|2022-02-02 11:35:00|31.97|29.77|31.93|29.73|32.08|29.88|31.89|29.69|0
1643802000000|2022-02-02 11:40:00|31.97|29.77|31.89|29.69|32.12|29.92|31.73|29.53|0
1643802300000|2022-02-02 11:45:00|31.93|29.73|32.14|29.94|32.24|30.04|31.93|29.73|0
1643802600000|2022-02-02 11:50:00|32.12|29.92|32.39|30.19|32.43|30.23|32.08|29.88|0
1643802900000|2022-02-02 11:55:00|32.35|30.15|32.31|30.11|32.39|30.19|32.2|30|0
1643803200000|2022-02-02 12:00:00|32.27|30.07|32.16|29.96|32.27|30.07|31.92|29.72|0
1643803500000|2022-02-02 12:05:00|32.12|29.92|32.35|30.15|32.39|30.19|31.96|29.76|0
1643803800000|2022-02-02 12:10:00|32.39|30.19|32.74|30.54|33.14|30.94|32.39|30.19|0
1643804100000|2022-02-02 12:15:00|32.78|30.58|33.06|30.86|33.18|30.98|32.74|30.54|0
1643804400000|2022-02-02 12:20:00|33.1|30.9|32.94|30.74|33.1|30.9|32.78|30.58|0
1643804700000|2022-02-02 12:25:00|32.98|30.78|32.94|30.74|33.13|30.93|32.78|30.58|0
1643805000000|2022-02-02 12:30:00|32.9|30.7|32.7|30.5|32.9|30.7|32.7|30.5|0
1643805300000|2022-02-02 12:35:00|32.66|30.46|32.46|30.26|32.85|30.65|32.46|30.26|0
1643805600000|2022-02-02 12:40:00|32.42|30.22|32.77|30.57|32.77|30.57|32.32|30.12|0
1643805900000|2022-02-02 12:45:00|32.73|30.53|32.97|30.77|33.09|30.89|32.69|30.49|0
1643806200000|2022-02-02 12:50:00|33.01|30.81|33.83|31.63|33.87|31.67|32.97|30.77|0
1643806500000|2022-02-02 12:55:00|33.79|31.59|34.24|32.04|34.4|32.2|33.79|31.59|0
1643806800000|2022-02-02 13:00:00|34.09|31.89|33.87|31.67|34.19|31.99|33.59|31.39|0
1643807100000|2022-02-02 13:05:00|33.91|31.71|33.79|31.59|34.03|31.83|33.67|31.47|0
1643807400000|2022-02-02 13:10:00|33.83|31.63|32.36|30.16|33.83|31.63|32.24|30.04|0
1643807700000|2022-02-02 13:15:00|32.28|30.08|31.97|29.77|32.48|30.28|31.97|29.77|0
1643808000000|2022-02-02 13:20:00|31.93|29.73|31.43|29.23|32.01|29.81|31.39|29.19|0
1643808300000|2022-02-02 13:25:00|31.39|29.19|31.5|29.3|31.58|29.38|31.25|29.05|0
1643808600000|2022-02-02 13:30:00|31.54|29.34|31.63|29.43|31.69|29.49|31.42|29.22|0
1643808900000|2022-02-02 13:35:00|31.62|29.42|31.56|29.36|32.02|29.82|31.46|29.26|0
1643809200000|2022-02-02 13:40:00|31.54|29.34|31.48|29.28|31.92|29.72|31.46|29.26|0
1643809500000|2022-02-02 13:45:00|31.5|29.3|31.81|29.61|31.86|29.66|31.46|29.26|0
1643809800000|2022-02-02 13:50:00|31.73|29.53|30.88|28.68|31.73|29.53|30.81|28.61|0
1643810100000|2022-02-02 13:55:00|30.85|28.65|30.66|28.46|30.88|28.68|30.51|28.31|0
1643810400000|2022-02-02 14:00:00|30.58|28.38|30.77|28.57|30.85|28.65|30.39|28.19|0
1643810700000|2022-02-02 14:05:00|30.79|28.59|30.73|28.53|30.88|28.68|30.49|28.29|0
1643811000000|2022-02-02 14:10:00|30.77|28.57|30.42|28.22|30.77|28.57|29.89|27.69|0
1643811300000|2022-02-02 14:15:00|30.46|28.26|30.4|28.2|30.83|28.63|30.05|27.85|0
1643811600000|2022-02-02 14:20:00|30.23|28.03|30.61|28.41|30.61|28.41|30.12|27.92|0
1643811900000|2022-02-02 14:25:00|30.57|28.37|30.21|28.01|30.83|28.63|30.08|27.88|0
1643812200000|2022-02-02 14:30:00|30.27|28.07|30.14|27.94|30.34|28.14|29.6|27.4|0
1643812500000|2022-02-02 14:35:00|30.23|28.03|31.17|28.97|31.59|29.39|30.12|27.92|0
1643812800000|2022-02-02 14:40:00|31.21|29.01|29.49|27.29|31.4|29.2|28.91|26.71|0
1643813100000|2022-02-02 14:45:00|29.64|27.44|28.34|26.14|29.78|27.58|28.34|26.14|0
1643813400000|2022-02-02 14:50:00|28.2|26|30.46|28.26|30.91|28.71|28.07|25.87|0
1643813700000|2022-02-02 14:55:00|30.57|28.37|30.27|28.07|30.91|28.71|29.51|27.31|0
1643814000000|2022-02-02 15:00:00|30.38|28.18|30.2|28|32.28|30.08|29.98|27.78|0
1643814300000|2022-02-02 15:05:00|30.13|27.93|31.04|28.84|31.38|29.18|29.76|27.56|0
1643814600000|2022-02-02 15:10:00|31|28.8|29.68|27.48|31.57|29.37|29.66|27.46|0
1643814900000|2022-02-02 15:15:00|29.81|27.61|29.59|27.39|30.17|27.97|28.79|26.59|0
1643815200000|2022-02-02 15:20:00|29.55|27.35|29.86|27.66|31.31|29.11|29.55|27.35|0
1643815500000|2022-02-02 15:25:00|29.9|27.7|29.65|27.45|30.3|28.1|29.29|27.09|0
1643815800000|2022-02-02 15:30:00|29.72|27.52|29.32|27.12|30.34|28.14|29.25|27.05|0
1643816100000|2022-02-02 15:35:00|29.36|27.16|31.31|29.11|31.43|29.23|28.64|26.44|0
1643816400000|2022-02-02 15:40:00|31.5|29.3|31.35|29.15|31.5|29.3|30.21|28.01|0
1643816700000|2022-02-02 15:45:00|31.36|29.16|31.57|29.37|32.11|29.91|30.82|28.62|0
1643817000000|2022-02-02 15:50:00|31.63|29.43|30.48|28.28|31.74|29.54|29.89|27.69|0
1643817300000|2022-02-02 15:55:00|30.41|28.21|31.17|28.97|31.17|28.97|30.37|28.17|0
1643817600000|2022-02-02 16:00:00|31.08|28.88|30.18|27.98|31.34|29.14|29.82|27.62|0
1643817900000|2022-02-02 16:05:00|30.11|27.91|29.24|27.04|30.48|28.28|29.13|26.93|0
1643818200000|2022-02-02 16:10:00|29.22|27.02|28.39|26.19|29.71|27.51|28.39|26.19|0
1643818500000|2022-02-02 16:15:00|28.46|26.26|29.02|26.82|29.31|27.11|28.14|25.94|0
1643818800000|2022-02-02 16:20:00|29.06|26.86|29.52|27.32|29.92|27.72|29.06|26.86|0
1643819100000|2022-02-02 16:25:00|29.69|27.49|29.85|27.65|30.25|28.05|29.52|27.32|0
1643819400000|2022-02-02 16:30:00|29.89|27.69|29.34|27.14|29.89|27.69|28.95|26.75|0
1643819700000|2022-02-02 16:35:00|29.31|27.11|28.56|26.36|29.59|27.39|28.31|26.11|0
1643820000000|2022-02-02 16:40:00|28.66|26.46|29.38|27.18|29.61|27.41|28.52|26.32|0
1643820300000|2022-02-02 16:45:00|29.3|27.1|29.59|27.39|30.28|28.08|29|26.8|0
1643820600000|2022-02-02 16:50:00|29.61|27.41|30.17|27.97|30.43|28.23|29.52|27.32|0
1643820900000|2022-02-02 16:55:00|30.1|27.9|30.58|28.38|30.58|28.38|29.84|27.64|0
1643821200000|2022-02-02 17:00:00|30.54|28.34|30.28|28.08|30.65|28.45|29.95|27.75|0
1643821500000|2022-02-02 17:05:00|30.35|28.15|31.94|29.74|32.05|29.85|30.35|28.15|0
1643821800000|2022-02-02 17:10:00|31.97|29.77|31.95|29.75|32.09|29.89|31.51|29.31|0
1643822100000|2022-02-02 17:15:00|31.97|29.77|31.21|29.01|32.44|30.24|30.83|28.63|0
1643822400000|2022-02-02 17:20:00|31.23|29.03|31.21|29.01|31.63|29.43|31.1|28.9|0
1643822700000|2022-02-02 17:25:00|31.09|28.89|31.13|28.93|31.51|29.31|31.02|28.82|0
1643823000000|2022-02-02 17:30:00|31.09|28.89|31.39|29.19|31.43|29.23|30.61|28.41|0
1643823300000|2022-02-02 17:35:00|31.36|29.16|31.93|29.73|31.97|29.77|31.17|28.97|0
1643823600000|2022-02-02 17:40:00|31.85|29.65|32.12|29.92|32.12|29.92|31.62|29.42|0
1643823900000|2022-02-02 17:45:00|32.08|29.88|32.82|30.62|33.29|31.09|32.08|29.88|0
1643824200000|2022-02-02 17:50:00|32.84|30.64|32.94|30.74|32.98|30.78|32.55|30.35|0
1643824500000|2022-02-02 17:55:00|32.98|30.78|33.77|31.57|33.77|31.57|32.7|30.5|0
1643824800000|2022-02-02 18:00:00|33.69|31.49|33.05|30.85|33.77|31.57|33.05|30.85|0
1643825100000|2022-02-02 18:05:00|33.13|30.93|32.7|30.5|33.33|31.13|32.7|30.5|0
1643825400000|2022-02-02 18:10:00|32.78|30.58|32.7|30.5|32.82|30.62|32.23|30.03|0
1643825700000|2022-02-02 18:15:00|32.74|30.54|32.6|30.4|33.29|31.09|32.38|30.18|0
1643826000000|2022-02-02 18:20:00|32.66|30.46|32.11|29.91|32.81|30.61|31.99|29.79|0
1643826300000|2022-02-02 18:25:00|32.15|29.95|31.92|29.72|32.38|30.18|31.31|29.11|0
1643826600000|2022-02-02 18:30:00|31.88|29.68|32.44|30.24|32.5|30.3|31.8|29.6|0
1643826900000|2022-02-02 18:35:00|32.42|30.22|33.12|30.92|33.12|30.92|32.42|30.22|0
1643827200000|2022-02-02 18:40:00|33.06|30.86|33.04|30.84|33.4|31.2|32.65|30.45|0
1643827500000|2022-02-02 18:45:00|32.96|30.76|32.3|30.1|33.28|31.08|32.3|30.1|0
1643827800000|2022-02-02 18:50:00|32.41|30.21|32.53|30.33|32.71|30.51|32.08|29.88|0
1643828100000|2022-02-02 18:55:00|32.65|30.45|32.8|30.6|33|30.8|32.41|30.21|0
1643828400000|2022-02-02 19:00:00|32.84|30.64|33.55|31.35|33.68|31.48|32.68|30.48|0
1643828700000|2022-02-02 19:05:00|33.59|31.39|33.12|30.92|33.67|31.47|32.8|30.6|0
1643829000000|2022-02-02 19:10:00|33.16|30.96|32.52|30.32|33.53|31.33|32.41|30.21|0
1643829300000|2022-02-02 19:15:00|32.64|30.44|32.96|30.76|33.15|30.95|31.9|29.7|0
1643829600000|2022-02-02 19:20:00|32.92|30.72|32.19|29.99|32.96|30.76|32.1|29.9|0
1643829900000|2022-02-02 19:25:00|32.25|30.05|31.5|29.3|32.76|30.56|31.36|29.16|0
1643830200000|2022-02-02 19:30:00|31.61|29.41|32.71|30.51|32.79|30.59|31.46|29.26|0
1643830500000|2022-02-02 19:35:00|32.67|30.47|32.27|30.07|32.86|30.66|31.88|29.68|0
1643830800000|2022-02-02 19:40:00|32.35|30.15|32.98|30.78|33.34|31.14|32.35|30.15|0
1643831100000|2022-02-02 19:45:00|32.94|30.74|33.42|31.22|33.62|31.42|32.62|30.42|0
1643831400000|2022-02-02 19:50:00|33.46|31.26|33.54|31.34|33.78|31.58|33.1|30.9|0
1643831700000|2022-02-02 19:55:00|33.5|31.3|32.66|30.46|33.5|31.3|32.62|30.42|0
1643832000000|2022-02-02 20:00:00|32.7|30.5|33.26|31.06|33.58|31.38|32.03|29.83|0
1643832300000|2022-02-02 20:05:00|33.18|30.98|32.74|30.54|33.34|31.14|32.62|30.42|0
1643832600000|2022-02-02 20:10:00|32.76|30.56|32.74|30.54|33.09|30.89|32.42|30.22|0
1643832900000|2022-02-02 20:15:00|32.76|30.56|34.1|31.9|34.23|32.03|32.62|30.42|0
1643833200000|2022-02-02 20:20:00|34.19|31.99|33.69|31.49|34.27|32.07|33.51|31.31|0
1643833500000|2022-02-02 20:25:00|33.71|31.51|33.25|31.05|34.18|31.98|32.73|30.53|0
1643833800000|2022-02-02 20:30:00|33.29|31.09|33.73|31.53|33.73|31.53|32.83|30.63|0
1643834100000|2022-02-02 20:35:00|33.77|31.57|33.29|31.09|33.98|31.78|32.97|30.77|0
1643834400000|2022-02-02 20:40:00|33.27|31.07|33.77|31.57|33.77|31.57|33.13|30.93|0
1643834700000|2022-02-02 20:45:00|33.71|31.51|33.93|31.73|34.22|32.02|33.49|31.29|0
1643835000000|2022-02-02 20:50:00|34.01|31.81|33.73|31.53|34.01|31.81|32.45|30.25|0
1643835300000|2022-02-02 20:55:00|33.69|31.49|32.96|30.76|34.38|32.18|32.88|30.68|0
1643835600000|2022-02-02 21:00:00|32.84|30.64|32.37|30.17|33.4|31.2|32.29|30.09|0
1643835900000|2022-02-02 21:05:00|32.35|30.15|30.01|27.81|32.53|30.33|29.64|27.44|0
1643836200000|2022-02-02 21:10:00|29.63|27.43|29.19|26.99|29.77|27.57|28.62|26.42|0
1643836500000|2022-02-02 21:15:00|29.53|26.73|29.33|26.53|30.09|27.29|29.16|26.38|0
1643836800000|2022-02-02 21:20:00|29.23|26.45|29.12|26.35|29.35|26.55|28.68|25.94|0
1643837100000|2022-02-02 21:25:00|29.16|26.38|29.38|26.58|29.49|26.69|29.01|26.24|0
1643837400000|2022-02-02 21:30:00|29.36|26.56|29.45|26.65|29.78|26.98|29.16|26.38|0
1643837700000|2022-02-02 21:35:00|29.49|26.69|29.47|26.67|29.85|27.05|29.38|26.58|0
1643838000000|2022-02-02 21:40:00|29.49|26.69|29.72|26.92|29.74|26.94|29.34|26.55|0
1643838300000|2022-02-02 21:45:00|29.68|26.88|29.34|26.54|29.7|26.9|29.26|26.48|0
1643838600000|2022-02-02 21:50:00|29.38|26.58|29.59|26.79|29.81|27.01|29.26|26.48|0
1643838900000|2022-02-02 21:55:00|29.55|26.75|29.9|27.1|29.9|27.1|29.55|26.75|0
1643839200000|2022-02-02 22:00:00|29.86|27.06|30.62|27.82|30.88|28.08|29.53|26.73|0
1643839500000|2022-02-02 22:05:00|30.64|27.84|30.73|27.93|30.75|27.95|30.63|27.83|0
1643839800000|2022-02-02 22:10:00|30.7|27.9|31.27|28.47|31.3|28.5|30.65|27.85|0
1643840100000|2022-02-02 22:15:00|31.26|28.46|30.99|28.19|31.27|28.47|30.99|28.19|0
1643840400000|2022-02-02 22:20:00|31|28.2|31|28.2|31.03|28.23|30.97|28.17|0
1643840700000|2022-02-02 22:25:00|31.01|28.21|31.18|28.38|31.23|28.43|31|28.2|0
1643841000000|2022-02-02 22:30:00|31.13|28.33|31.21|28.41|31.21|28.41|31.13|28.33|0
1643841300000|2022-02-02 22:35:00|31.2|28.4|31.02|28.22|31.2|28.4|31.01|28.21|0
1643841600000|2022-02-02 22:40:00|31.01|28.21|31.01|28.21|31.02|28.22|31.01|28.21|0
1643841900000|2022-02-02 22:45:00|31.02|28.22|30.92|28.12|31.04|28.24|30.92|28.12|0
1643842200000|2022-02-02 22:50:00|30.96|28.16|30.8|28|30.96|28.16|30.77|27.97|0
1643842500000|2022-02-02 22:55:00|30.78|27.98|30.82|28.02|30.89|28.09|30.66|27.86|0
1643842800000|2022-02-02 23:00:00|30.9|28.1|30.88|28.08|31.36|28.56|30.84|28.04|0
1643843100000|2022-02-02 23:05:00|30.92|28.12|30.55|27.75|31.07|28.27|30.55|27.75|0
1643843400000|2022-02-02 23:10:00|30.59|27.79|30.4|27.6|30.62|27.82|30.37|27.57|0
1643843700000|2022-02-02 23:15:00|30.44|27.64|30.29|27.49|30.69|27.89|30.29|27.49|0
1643844000000|2022-02-02 23:20:00|30.33|27.53|30.4|27.6|30.47|27.67|30.22|27.42|0
1643844300000|2022-02-02 23:25:00|30.36|27.56|30.25|27.45|30.36|27.56|30.22|27.42|0
1643844600000|2022-02-02 23:30:00|30.29|27.49|29.93|27.13|30.29|27.49|29.82|27.02|0
1643844900000|2022-02-02 23:35:00|29.96|27.16|29.39|26.59|30.04|27.24|29.39|26.59|0
1643845200000|2022-02-02 23:40:00|29.43|26.63|29.02|26.26|29.43|26.63|28.99|26.22|0
1643845500000|2022-02-02 23:45:00|28.99|26.22|28.82|26.07|29.15|26.37|28.8|26.06|0
1643845800000|2022-02-02 23:50:00|28.8|26.06|29.02|26.26|29.06|26.29|28.76|26.02|0
1643846100000|2022-02-02 23:55:00|28.98|26.22|28.89|26.14|29.13|26.36|28.76|26.02|0
1643846400000|2022-02-03 00:00:00|28.87|26.12|29.39|26.59|29.46|26.66|28.84|26.09|0
1643846700000|2022-02-03 00:05:00|29.37|26.57|28.87|26.12|29.37|26.57|28.76|26.02|0
1643847000000|2022-02-03 00:10:00|28.91|26.15|29.35|26.55|29.38|26.59|28.85|26.1|0
1643847300000|2022-02-03 00:15:00|29.4|26.6|29.51|26.71|29.88|27.08|29.35|26.55|0
1643847600000|2022-02-03 00:20:00|29.49|26.69|29.7|26.9|29.7|26.9|29.45|26.65|0
1643847900000|2022-02-03 00:25:00|29.67|26.87|29.5|26.7|29.68|26.88|29.31|26.52|0
1643848200000|2022-02-03 00:30:00|29.49|26.69|29.21|26.43|29.72|26.92|29.21|26.43|0
1643848500000|2022-02-03 00:35:00|29.23|26.45|29.12|26.35|29.59|26.79|29.01|26.25|0
1643848800000|2022-02-03 00:40:00|29.16|26.38|29.3|26.51|29.48|26.68|29.16|26.38|0
1643849100000|2022-02-03 00:45:00|29.34|26.55|29.23|26.44|29.52|26.72|29.12|26.34|0
1643849400000|2022-02-03 00:50:00|29.15|26.38|29.34|26.54|29.41|26.61|29.15|26.38|0
1643849700000|2022-02-03 00:55:00|29.36|26.56|29|26.24|29.41|26.61|28.93|26.18|0
1643850000000|2022-02-03 01:00:00|29.04|26.27|29.37|26.57|29.52|26.72|28.97|26.21|0
1643850300000|2022-02-03 01:05:00|29.41|26.61|28.75|26.01|29.5|26.7|28.75|26.01|0
1643850600000|2022-02-03 01:10:00|28.82|26.07|29|26.24|29.26|26.47|28.82|26.07|0
1643850900000|2022-02-03 01:15:00|28.96|26.21|28.67|25.94|29.13|26.35|28.61|25.89|0
1643851200000|2022-02-03 01:20:00|28.63|25.91|28.81|26.07|29.04|26.27|28.63|25.91|0
1643851500000|2022-02-03 01:25:00|28.85|26.1|29.49|26.69|29.49|26.69|28.72|25.99|0
1643851800000|2022-02-03 01:30:00|29.47|26.67|29.49|26.69|29.58|26.78|29.43|26.63|0
1643852100000|2022-02-03 01:35:00|29.5|26.7|29.84|27.04|29.88|27.08|29.45|26.65|0
1643852400000|2022-02-03 01:40:00|29.81|27.01|29.88|27.08|29.91|27.11|29.68|26.88|0
1643852700000|2022-02-03 01:45:00|29.86|27.06|29.48|26.68|29.88|27.08|29.41|26.61|0
1643853000000|2022-02-03 01:50:00|29.5|26.7|29.41|26.61|29.57|26.77|29.41|26.61|0
1643853300000|2022-02-03 01:55:00|29.43|26.63|29.23|26.44|29.45|26.65|29.12|26.34|0
1643853600000|2022-02-03 02:00:00|29.19|26.41|29.08|26.31|29.24|26.46|29.08|26.31|0
1643853900000|2022-02-03 02:05:00|29.12|26.34|29.19|26.41|29.19|26.41|28.86|26.11|0
1643854200000|2022-02-03 02:10:00|29.22|26.44|29.13|26.36|29.33|26.54|29.08|26.31|0
1643854500000|2022-02-03 02:15:00|29.15|26.37|29.15|26.37|29.26|26.47|29.11|26.34|0
1643854800000|2022-02-03 02:20:00|29.17|26.39|29.15|26.37|29.18|26.4|29.04|26.27|0
1643855100000|2022-02-03 02:25:00|29.11|26.34|29.29|26.5|29.4|26.6|29.11|26.34|0
1643855400000|2022-02-03 02:30:00|29.33|26.54|29.22|26.44|29.33|26.54|29.22|26.44|0
1643855700000|2022-02-03 02:35:00|29.18|26.4|29.33|26.53|29.33|26.53|29.14|26.37|0
1643856000000|2022-02-03 02:40:00|29.36|26.57|29.51|26.71|29.51|26.71|29.33|26.53|0
1643856300000|2022-02-03 02:45:00|29.54|26.74|29.72|26.92|29.77|26.97|29.54|26.74|0
1643856600000|2022-02-03 02:50:00|29.68|26.88|29.68|26.88|29.75|26.95|29.65|26.85|0
1643856900000|2022-02-03 02:55:00|29.7|26.9|29.64|26.84|29.75|26.95|29.64|26.84|0
1643857200000|2022-02-03 03:00:00|29.68|26.88|29.71|26.91|29.75|26.95|29.64|26.84|0
1643857500000|2022-02-03 03:05:00|29.75|26.95|30.14|27.34|30.14|27.34|29.75|26.95|0
1643857800000|2022-02-03 03:10:00|30.18|27.38|29.93|27.13|30.18|27.38|29.93|27.13|0
1643858100000|2022-02-03 03:15:00|29.94|27.14|29.92|27.12|30|27.2|29.85|27.05|0
1643858400000|2022-02-03 03:20:00|29.94|27.14|29.89|27.09|30|27.2|29.82|27.02|0
1643858700000|2022-02-03 03:25:00|29.85|27.05|29.92|27.12|29.99|27.19|29.85|27.05|0
1643859000000|2022-02-03 03:30:00|29.9|27.1|29.67|26.87|29.9|27.1|29.64|26.84|0
1643859300000|2022-02-03 03:35:00|29.64|26.84|29.78|26.98|29.78|26.98|29.64|26.84|0
1643859600000|2022-02-03 03:40:00|29.81|27.01|29.56|26.76|29.81|27.01|29.56|26.76|0
1643859900000|2022-02-03 03:45:00|29.58|26.78|29.65|26.85|29.69|26.89|29.56|26.76|0
1643860200000|2022-02-03 03:50:00|29.67|26.87|29.84|27.04|29.88|27.08|29.56|26.76|0
1643860500000|2022-02-03 03:55:00|29.88|27.08|30.13|27.33|30.24|27.44|29.7|26.9|0
1643860800000|2022-02-03 04:00:00|30.09|27.29|30.06|27.26|30.24|27.44|30.06|27.26|0
1643861100000|2022-02-03 04:05:00|30.09|27.29|30.06|27.26|30.09|27.29|30.06|27.26|0
1643861400000|2022-02-03 04:10:00|30.09|27.29|30.14|27.34|30.16|27.36|30.05|27.25|0
1643861700000|2022-02-03 04:15:00|30.16|27.36|30.13|27.33|30.2|27.4|30.05|27.25|0
1643862000000|2022-02-03 04:20:00|30.09|27.29|30.05|27.25|30.09|27.29|30.05|27.25|0
1643862300000|2022-02-03 04:25:00|30.07|27.27|29.98|27.18|30.12|27.32|29.98|27.18|0
1643862600000|2022-02-03 04:30:00|30.05|27.25|30.01|27.21|30.05|27.25|29.98|27.18|0
1643862900000|2022-02-03 04:35:00|29.98|27.18|30.08|27.28|30.09|27.29|29.98|27.18|0
1643863200000|2022-02-03 04:40:00|30.05|27.25|30.23|27.43|30.26|27.46|30.05|27.25|0
1643863500000|2022-02-03 04:45:00|30.26|27.46|30.12|27.32|30.26|27.46|30.12|27.32|0
1643863800000|2022-02-03 04:50:00|30.15|27.35|30.19|27.39|30.23|27.43|30.12|27.32|0
1643864100000|2022-02-03 04:55:00|30.15|27.35|30.12|27.32|30.19|27.39|30.12|27.32|0
1643864400000|2022-02-03 05:00:00|30.11|27.31|30.08|27.28|30.11|27.31|30.08|27.28|0
1643864700000|2022-02-03 05:05:00|30.1|27.3|30.15|27.35|30.19|27.39|30.08|27.28|0
1643865000000|2022-02-03 05:10:00|30.19|27.39|30.15|27.35|30.33|27.53|30.11|27.31|0
1643865300000|2022-02-03 05:15:00|30.13|27.33|30.18|27.38|30.22|27.42|30.11|27.31|0
1643865600000|2022-02-03 05:20:00|30.22|27.42|30.33|27.53|30.33|27.53|30.18|27.38|0
1643865900000|2022-02-03 05:25:00|30.31|27.51|30.18|27.38|30.33|27.53|30.18|27.38|0
1643866200000|2022-02-03 05:30:00|30.22|27.42|30.18|27.38|30.25|27.45|30.18|27.38|0
1643866500000|2022-02-03 05:35:00|30.21|27.41|29.63|26.83|30.29|27.49|29.59|26.79|0
1643866800000|2022-02-03 05:40:00|29.59|26.79|29.56|26.76|29.63|26.83|29.56|26.76|0
1643867100000|2022-02-03 05:45:00|29.59|26.79|29.59|26.79|29.63|26.83|29.56|26.76|0
1643867400000|2022-02-03 05:50:00|29.56|26.76|29.55|26.75|29.59|26.79|29.48|26.68|0
1643867700000|2022-02-03 05:55:00|29.52|26.72|29.45|26.65|29.52|26.72|29.26|26.48|0
1643868000000|2022-02-03 06:00:00|29.41|26.61|29.3|26.51|29.48|26.68|29.19|26.41|0
1643868300000|2022-02-03 06:05:00|29.34|26.54|29.3|26.51|29.34|26.54|29.11|26.34|0
1643868600000|2022-02-03 06:10:00|29.33|26.54|29.37|26.57|29.41|26.61|29.3|26.51|0
1643868900000|2022-02-03 06:15:00|29.41|26.61|29.22|26.44|29.41|26.61|29.22|26.44|0
1643869200000|2022-02-03 06:20:00|29.24|26.45|29.18|26.4|29.24|26.45|29.07|26.3|0
1643869500000|2022-02-03 06:25:00|29.13|26.35|29.07|26.3|29.18|26.4|29|26.24|0
1643869800000|2022-02-03 06:30:00|29.11|26.34|29.22|26.43|29.33|26.54|29|26.24|0
1643870100000|2022-02-03 06:35:00|29.18|26.4|29.03|26.27|29.18|26.4|28.92|26.17|0
1643870400000|2022-02-03 06:40:00|29.07|26.3|29.07|26.3|29.16|26.38|29.03|26.27|0
1643870700000|2022-02-03 06:45:00|29.08|26.31|29.01|26.25|29.12|26.35|28.92|26.17|0
1643871000000|2022-02-03 06:50:00|28.99|26.23|29.19|26.41|29.21|26.43|28.99|26.23|0
1643871300000|2022-02-03 06:55:00|29.21|26.43|29.03|26.26|29.29|26.5|29.03|26.26|0
1643871600000|2022-02-03 07:00:00|29.06|26.3|29.4|26.6|29.43|26.63|28.88|26.13|0
1643871900000|2022-02-03 07:05:00|29.41|26.61|29.37|26.58|29.57|26.77|29.36|26.56|0
1643872200000|2022-02-03 07:10:00|29.32|26.53|29.68|26.88|29.82|27.02|29.32|26.53|0
1643872500000|2022-02-03 07:15:00|29.71|26.91|29.68|26.88|29.84|27.04|29.64|26.84|0
1643872800000|2022-02-03 07:20:00|29.71|26.91|29.33|26.54|29.75|26.95|29.33|26.54|0
1643873100000|2022-02-03 07:25:00|29.35|26.56|29.32|26.52|29.53|26.73|29.28|26.49|0
1643873400000|2022-02-03 07:30:00|29.37|26.57|29.42|26.62|29.5|26.7|29.24|26.46|0
1643873700000|2022-02-03 07:35:00|29.5|26.7|29.6|26.8|29.71|26.91|29.42|26.62|0
1643874000000|2022-02-03 07:40:00|29.62|26.82|29.8|27|29.8|27|29.42|26.62|0
1643874300000|2022-02-03 07:45:00|29.78|26.98|29.92|27.12|30.1|27.3|29.78|26.98|0
1643874600000|2022-02-03 07:50:00|29.96|27.16|30.14|27.34|30.14|27.34|29.78|26.98|0
1643874900000|2022-02-03 07:55:00|30.13|27.33|30.31|27.51|30.42|27.62|30.13|27.33|0
1643875200000|2022-02-03 08:00:00|30.35|27.55|30.33|27.53|30.57|27.77|29.93|27.13|0
1643875500000|2022-02-03 08:05:00|29.94|27.74|29.58|27.38|30.23|28.03|29.54|27.34|0
1643875800000|2022-02-03 08:10:00|29.54|27.34|29.61|27.41|29.79|27.59|29.4|27.2|0
1643876100000|2022-02-03 08:15:00|29.58|27.38|29.72|27.52|30.34|28.14|29.47|27.27|0
1643876400000|2022-02-03 08:20:00|29.67|27.47|29.43|27.23|29.72|27.52|29.15|26.95|0
1643876700000|2022-02-03 08:25:00|29.5|27.3|29.29|27.09|29.76|27.56|29.18|26.98|0
1643877000000|2022-02-03 08:30:00|29.25|27.05|29.5|27.3|29.68|27.48|29.25|27.05|0
1643877300000|2022-02-03 08:35:00|29.48|27.28|29.45|27.25|29.54|27.34|29.22|27.02|0
1643877600000|2022-02-03 08:40:00|29.46|27.26|29.39|27.19|29.68|27.48|29.25|27.05|0
1643877900000|2022-02-03 08:45:00|29.36|27.16|29.5|27.3|29.79|27.59|29.36|27.16|0
1643878200000|2022-02-03 08:50:00|29.52|27.32|29.57|27.37|29.69|27.49|29.5|27.3|0
1643878500000|2022-02-03 08:55:00|29.59|27.39|29.75|27.55|29.86|27.66|29.53|27.33|0
1643878800000|2022-02-03 09:00:00|29.69|27.49|29.33|27.13|29.89|27.69|29.25|27.05|0
1643879100000|2022-02-03 09:05:00|29.35|27.15|29.21|27.01|29.39|27.19|29.07|26.87|0
1643879400000|2022-02-03 09:10:00|29.23|27.03|29.46|27.26|29.53|27.33|29.07|26.87|0
1643879700000|2022-02-03 09:15:00|29.44|27.24|29.71|27.51|29.78|27.58|29.31|27.11|0
1643880000000|2022-02-03 09:20:00|29.74|27.54|29.67|27.47|29.81|27.61|29.42|27.22|0
1643880300000|2022-02-03 09:25:00|29.71|27.51|29.2|27|29.71|27.51|29.17|26.97|0
1643880600000|2022-02-03 09:30:00|29.19|26.99|29.2|27|29.35|27.15|29.19|26.99|0
1643880900000|2022-02-03 09:35:00|29.17|26.97|28.92|26.72|29.17|26.97|28.78|26.58|0
1643881200000|2022-02-03 09:40:00|28.88|26.68|28.32|26.12|28.88|26.68|28.05|25.85|0
1643881500000|2022-02-03 09:45:00|28.31|26.11|28.65|26.45|28.81|26.61|28.31|26.11|0
1643881800000|2022-02-03 09:50:00|28.64|26.44|28.15|25.95|28.81|26.61|28.15|25.95|0
1643882100000|2022-02-03 09:55:00|28.08|25.88|27.87|25.67|28.22|26.02|27.67|25.47|0
1643882400000|2022-02-03 10:00:00|27.84|25.64|28.08|25.88|28.08|25.88|27.67|25.47|0
1643882700000|2022-02-03 10:05:00|28.04|25.84|28.35|26.15|28.49|26.29|27.97|25.77|0
1643883000000|2022-02-03 10:10:00|28.39|26.19|28.28|26.08|28.63|26.43|28.18|25.98|0
1643883300000|2022-02-03 10:15:00|28.32|26.12|28.59|26.39|28.63|26.43|28.3|26.1|0
1643883600000|2022-02-03 10:20:00|28.63|26.43|28.07|25.87|28.7|26.5|28.04|25.84|0
1643883900000|2022-02-03 10:25:00|28.04|25.84|28.14|25.94|28.45|26.25|27.97|25.77|0
1643884200000|2022-02-03 10:30:00|28.11|25.91|28.31|26.11|28.38|26.18|28.11|25.91|0
1643884500000|2022-02-03 10:35:00|28.36|26.16|28.1|25.9|28.36|26.16|27.93|25.73|0
1643884800000|2022-02-03 10:40:00|28.07|25.87|28.14|25.94|28.21|26.01|27.96|25.76|0
1643885100000|2022-02-03 10:45:00|28.15|25.95|27.96|25.76|28.24|26.04|27.93|25.73|0
1643885400000|2022-02-03 10:50:00|27.95|25.75|27.76|25.56|28|25.8|27.72|25.52|0
1643885700000|2022-02-03 10:55:00|27.72|25.52|27.76|25.56|27.82|25.62|27.45|25.25|0
1643886000000|2022-02-03 11:00:00|27.79|25.59|27.82|25.62|28.03|25.83|27.42|25.22|0
1643886300000|2022-02-03 11:05:00|27.84|25.64|28.27|26.07|28.48|26.28|27.82|25.62|0
1643886600000|2022-02-03 11:10:00|28.32|26.12|27.79|25.59|28.32|26.12|27.79|25.59|0
1643886900000|2022-02-03 11:15:00|27.75|25.55|29.74|27.54|30.02|27.82|27|24.8|0
1643887200000|2022-02-03 11:20:00|29.77|27.57|29.52|27.32|29.77|27.57|29.49|27.29|0
1643887500000|2022-02-03 11:25:00|29.54|27.34|29.7|27.5|29.81|27.61|29.38|27.18|0
1643887800000|2022-02-03 11:30:00|29.71|27.51|29.49|27.29|29.77|27.57|29.38|27.18|0
1643888100000|2022-02-03 11:35:00|29.45|27.25|29.52|27.32|29.7|27.5|29.41|27.21|0
1643888400000|2022-02-03 11:40:00|29.54|27.34|29.94|27.74|29.98|27.78|29.52|27.32|0
1643888700000|2022-02-03 11:45:00|29.98|27.78|30.12|27.92|30.16|27.96|29.84|27.64|0
1643889000000|2022-02-03 11:50:00|30.1|27.9|30.3|28.1|30.37|28.17|30.05|27.85|0
1643889300000|2022-02-03 11:55:00|30.28|28.08|30.62|28.42|30.66|28.46|30.26|28.06|0
1643889600000|2022-02-03 12:00:00|30.55|28.35|29.8|27.6|30.69|28.49|29.8|27.6|0
1643889900000|2022-02-03 12:05:00|29.78|27.58|30.15|27.95|30.19|27.99|29.72|27.52|0
1643890200000|2022-02-03 12:10:00|30.12|27.92|30.55|28.35|30.58|28.38|30.1|27.9|0
1643890500000|2022-02-03 12:15:00|30.44|28.24|31.05|28.85|31.09|28.89|30.4|28.2|0
1643890800000|2022-02-03 12:20:00|31.04|28.84|30.8|28.6|31.09|28.89|30.76|28.56|0
1643891100000|2022-02-03 12:25:00|30.76|28.56|30.91|28.71|30.94|28.74|30.43|28.23|0
1643891400000|2022-02-03 12:30:00|30.92|28.72|30.8|28.6|30.92|28.72|30.43|28.23|0
1643891700000|2022-02-03 12:35:00|30.78|28.58|31.98|29.78|32.07|29.87|30.67|28.47|0
1643892000000|2022-02-03 12:40:00|32.07|29.87|31.53|29.33|32.15|29.95|31.49|29.29|0
1643892300000|2022-02-03 12:45:00|31.55|29.35|31.53|29.33|31.88|29.68|31.42|29.22|0
1643892600000|2022-02-03 12:50:00|31.45|29.25|32.01|29.81|32.31|30.11|31.45|29.25|0
1643892900000|2022-02-03 12:55:00|31.9|29.7|31.6|29.4|31.9|29.7|31.41|29.21|0
1643893200000|2022-02-03 13:00:00|31.49|29.29|31.3|29.1|31.56|29.36|30.75|28.55|0
1643893500000|2022-02-03 13:05:00|31.34|29.14|30.01|27.81|31.47|29.27|29.97|27.77|0
1643893800000|2022-02-03 13:10:00|29.93|27.73|29.61|27.41|30.08|27.88|29.4|27.2|0
1643894100000|2022-02-03 13:15:00|29.65|27.45|30.04|27.84|30.15|27.95|29.61|27.41|0
1643894400000|2022-02-03 13:20:00|29.93|27.73|29.88|27.68|30.15|27.95|29.64|27.44|0
1643894700000|2022-02-03 13:25:00|29.86|27.66|29.62|27.42|30.11|27.91|29.59|27.39|0
1643895000000|2022-02-03 13:30:00|29.77|27.57|29.78|27.58|30.23|28.03|29.61|27.41|0
1643895300000|2022-02-03 13:35:00|29.77|27.57|29.39|27.19|29.96|27.76|29.18|26.98|0
1643895600000|2022-02-03 13:40:00|29.37|27.17|28.28|26.08|29.68|27.48|28.21|26.01|0
1643895900000|2022-02-03 13:45:00|28.31|26.11|27.7|25.5|28.55|26.35|27.67|25.47|0
1643896200000|2022-02-03 13:50:00|27.68|25.48|27.5|25.3|27.83|25.63|27.33|25.13|0
1643896500000|2022-02-03 13:55:00|27.56|25.36|26.77|24.57|27.73|25.53|26.77|24.57|0
1643896800000|2022-02-03 14:00:00|26.74|24.54|28.27|26.07|28.65|26.45|26.67|24.47|0
1643897100000|2022-02-03 14:05:00|28.3|26.1|30.38|28.18|30.52|28.32|28.13|25.93|0
1643897400000|2022-02-03 14:10:00|30.4|28.2|30.27|28.07|30.52|28.32|30.1|27.9|0
1643897700000|2022-02-03 14:15:00|30.2|28|29.99|27.79|30.42|28.22|29.97|27.77|0
1643898000000|2022-02-03 14:20:00|30.02|27.82|30.11|27.91|30.38|28.18|29.81|27.61|0
1643898300000|2022-02-03 14:25:00|30.13|27.93|30.13|27.93|30.43|28.23|29.69|27.49|0
1643898600000|2022-02-03 14:30:00|30.06|27.86|29.29|27.09|30.7|28.5|28.84|26.64|0
1643898900000|2022-02-03 14:35:00|29.5|27.3|30.66|28.46|31.64|29.44|29.32|27.12|0
1643899200000|2022-02-03 14:40:00|30.57|28.37|29.14|26.94|30.79|28.59|28.74|26.54|0
1643899500000|2022-02-03 14:45:00|29.11|26.91|27.77|25.57|29.11|26.91|27.77|25.57|0
1643899800000|2022-02-03 14:50:00|27.84|25.64|28.35|26.15|28.9|26.7|27.34|25.14|0
1643900100000|2022-02-03 14:55:00|28.32|26.12|28.43|26.23|29.14|26.94|28.12|25.92|0
1643900400000|2022-02-03 15:00:00|28.45|26.25|29.14|26.94|29.77|27.57|28.18|25.98|0
1643900700000|2022-02-03 15:05:00|29.02|26.82|29.41|27.21|30.26|28.06|28.5|26.3|0
1643901000000|2022-02-03 15:10:00|29.73|27.53|30.42|28.22|30.47|28.27|29.07|26.87|0
1643901300000|2022-02-03 15:15:00|30.4|28.2|29.58|27.38|31.48|29.28|29.26|27.06|0
1643901600000|2022-02-03 15:20:00|29.65|27.45|29.05|26.85|30.47|28.27|28.98|26.78|0
1643901900000|2022-02-03 15:25:00|29.15|26.95|30.11|27.91|30.11|27.91|29.03|26.83|0
1643902200000|2022-02-03 15:30:00|30.04|27.84|29.75|27.55|30.65|28.45|29.36|27.16|0
1643902500000|2022-02-03 15:35:00|29.78|27.58|29.96|27.76|30.21|28.01|29.36|27.16|0
1643902800000|2022-02-03 15:40:00|29.85|27.65|29.89|27.69|30.54|28.34|29.75|27.55|0
1643903100000|2022-02-03 15:45:00|30.03|27.83|28.81|26.61|30.18|27.98|28.71|26.51|0
1643903400000|2022-02-03 15:50:00|28.9|26.7|29.64|27.44|29.74|27.54|28.9|26.7|0
1643903700000|2022-02-03 15:55:00|29.65|27.45|28.07|25.87|30.1|27.9|26.78|24.58|0
1643904000000|2022-02-03 16:00:00|28.14|25.94|27.8|25.6|28.18|25.98|27.19|24.99|0
1643904300000|2022-02-03 16:05:00|27.82|25.62|28.54|26.34|28.9|26.7|27.76|25.56|0
1643904600000|2022-02-03 16:10:00|28.42|26.22|28.73|26.53|28.98|26.78|28.11|25.91|0
1643904900000|2022-02-03 16:15:00|28.77|26.57|28.45|26.25|28.84|26.64|28.28|26.08|0
1643905200000|2022-02-03 16:20:00|28.52|26.32|27.22|25.02|28.52|26.32|27.09|24.89|0
1643905500000|2022-02-03 16:25:00|27.32|25.12|26.99|24.79|27.59|25.39|26.53|24.33|0
1643905800000|2022-02-03 16:30:00|27.06|24.86|26.52|24.32|27.29|25.09|26.43|24.23|0
1643906100000|2022-02-03 16:35:00|26.56|24.36|27.42|25.22|27.66|25.46|26.42|24.22|0
1643906400000|2022-02-03 16:40:00|27.45|25.25|27.52|25.32|27.64|25.44|27.05|24.85|0
1643906700000|2022-02-03 16:45:00|27.55|25.35|27.22|25.02|27.76|25.56|27.12|24.92|0
1643907000000|2022-02-03 16:50:00|27.23|25.03|27.57|25.37|28.3|26.1|27.22|25.02|0
1643907300000|2022-02-03 16:55:00|27.59|25.39|26.74|24.54|27.94|25.74|26.74|24.54|0
1643907600000|2022-02-03 17:00:00|26.79|24.59|26.85|24.65|28.18|25.98|26.61|24.41|0
1643907900000|2022-02-03 17:05:00|26.88|24.68|27.37|25.17|27.4|25.2|26.78|24.58|0
1643908200000|2022-02-03 17:10:00|27.24|25.04|28.16|25.96|28.19|25.99|26.83|24.63|0
1643908500000|2022-02-03 17:15:00|28.12|25.92|26.86|24.66|28.12|25.92|26.86|24.66|0
1643908800000|2022-02-03 17:20:00|26.67|24.47|27.79|25.59|27.89|25.69|26.67|24.47|0
1643909100000|2022-02-03 17:25:00|27.82|25.62|27.82|25.62|28.12|25.92|27.62|25.42|0
1643909400000|2022-02-03 17:30:00|27.72|25.52|27.62|25.42|28.09|25.89|27.12|24.92|0
1643909700000|2022-02-03 17:35:00|27.67|25.47|28.08|25.88|28.46|26.26|27.62|25.42|0
1643910000000|2022-02-03 17:40:00|28.12|25.92|27.42|25.22|28.37|26.17|27.42|25.22|0
1643910300000|2022-02-03 17:45:00|27.28|25.08|26.95|24.75|27.63|25.43|26.63|24.43|0
1643910600000|2022-02-03 17:50:00|27.02|24.82|27.07|24.87|27.4|25.2|26.92|24.72|0
1643910900000|2022-02-03 17:55:00|27.03|24.83|27.58|25.38|27.68|25.48|26.82|24.62|0
1643911200000|2022-02-03 18:00:00|27.51|25.31|26.85|24.65|27.51|25.31|26.72|24.52|0
1643911500000|2022-02-03 18:05:00|26.82|24.62|26.66|24.46|27.38|25.18|26.63|24.43|0
1643911800000|2022-02-03 18:10:00|26.4|24.2|27.55|25.35|27.6|25.4|26.4|24.2|0
1643912100000|2022-02-03 18:15:00|27.6|25.4|27.73|25.53|28.07|25.87|27.5|25.3|0
1643912400000|2022-02-03 18:20:00|27.72|25.52|28.51|26.31|28.69|26.49|27.62|25.42|0
1643912700000|2022-02-03 18:25:00|28.54|26.34|28.17|25.97|28.61|26.41|28.01|25.81|0
1643913000000|2022-02-03 18:30:00|28.2|26|28.67|26.47|29.05|26.85|28.1|25.9|0
1643913300000|2022-02-03 18:35:00|28.64|26.44|28.1|25.9|28.66|26.46|27.8|25.6|0
1643913600000|2022-02-03 18:40:00|28.16|25.96|28.06|25.86|28.37|26.17|27.98|25.78|0
1643913900000|2022-02-03 18:45:00|28.2|26|28.43|26.23|28.6|26.4|28.06|25.86|0
1643914200000|2022-02-03 18:50:00|28.41|26.21|27.99|25.79|28.5|26.3|27.79|25.59|0
1643914500000|2022-02-03 18:55:00|27.96|25.76|28.06|25.86|28.26|26.06|27.73|25.53|0
1643914800000|2022-02-03 19:00:00|28.03|25.83|28.53|26.33|28.74|26.54|27.79|25.59|0
1643915100000|2022-02-03 19:05:00|28.51|26.31|28.55|26.35|28.87|26.67|28.33|26.13|0
1643915400000|2022-02-03 19:10:00|28.56|26.36|28.07|25.87|28.7|26.5|27.99|25.79|0
1643915700000|2022-02-03 19:15:00|28.16|25.96|28.36|26.16|28.53|26.33|28.14|25.94|0
1643916000000|2022-02-03 19:20:00|28.32|26.12|28.15|25.95|28.56|26.36|28.02|25.82|0
1643916300000|2022-02-03 19:25:00|28.12|25.92|27.49|25.29|28.25|26.05|27.16|24.96|0
1643916600000|2022-02-03 19:30:00|27.52|25.32|27.29|25.09|27.52|25.32|26.86|24.66|0
1643916900000|2022-02-03 19:35:00|27.34|25.14|26.41|24.21|27.48|25.28|26.29|24.09|0
1643917200000|2022-02-03 19:40:00|26.38|24.18|25.4|23.2|26.38|24.18|25.31|23.11|0
1643917500000|2022-02-03 19:45:00|25.37|23.17|26.61|24.41|26.77|24.57|25.19|22.99|0
1643917800000|2022-02-03 19:50:00|26.63|24.43|26.66|24.46|27.44|25.24|26.52|24.32|0
1643918100000|2022-02-03 19:55:00|26.69|24.49|26.91|24.71|27.21|25.01|26.6|24.4|0
1643918400000|2022-02-03 20:00:00|26.95|24.75|26.28|24.08|27.3|25.1|26.06|23.86|0
1643918700000|2022-02-03 20:05:00|26.34|24.14|26.34|24.14|26.82|24.62|26.21|24.01|0
1643919000000|2022-02-03 20:10:00|26.31|24.11|27.04|24.84|27.1|24.9|26.24|24.04|0
1643919300000|2022-02-03 20:15:00|27.2|25|26.8|24.6|27.53|25.33|26.42|24.22|0
1643919600000|2022-02-03 20:20:00|26.77|24.57|26.74|24.54|27.42|25.22|26.71|24.51|0
1643919900000|2022-02-03 20:25:00|26.71|24.51|26.51|24.31|26.74|24.54|26.1|23.9|0
1643920200000|2022-02-03 20:30:00|26.45|24.25|25.01|22.81|26.45|24.25|25.01|22.81|0
1643920500000|2022-02-03 20:35:00|24.92|22.72|24.92|22.72|25.32|23.12|24.59|22.39|0
1643920800000|2022-02-03 20:40:00|24.8|22.6|25.07|22.87|25.53|23.33|24.71|22.51|0
1643921100000|2022-02-03 20:45:00|24.89|22.69|24.28|22.08|24.89|22.69|24.08|21.88|0
1643921400000|2022-02-03 20:50:00|24.08|21.88|24.83|22.63|25.43|23.23|23.14|20.94|0
1643921700000|2022-02-03 20:55:00|25.04|22.84|25.9|23.7|27.78|25.58|24.98|22.78|0
1643922000000|2022-02-03 21:00:00|26.15|23.95|27.28|25.08|31.56|29.36|26.15|23.95|0
1643922300000|2022-02-03 21:05:00|27.27|25.07|26.53|24.33|27.55|25.35|26.2|24|0
1643922600000|2022-02-03 21:10:00|26.63|24.43|27.07|24.87|27.08|24.88|26.2|24|0
1643922900000|2022-02-03 21:15:00|27.13|24.55|29.53|26.73|29.65|26.85|27.01|24.44|0
1643923200000|2022-02-03 21:20:00|29.54|26.74|29.13|26.36|29.63|26.83|29.08|26.31|0
1643923500000|2022-02-03 21:25:00|29.06|26.29|29.29|26.5|29.42|26.62|28.79|26.05|0
1643923800000|2022-02-03 21:30:00|29.28|26.49|29.31|26.52|29.7|26.9|29.24|26.45|0
1643924100000|2022-02-03 21:35:00|29.29|26.5|29.7|26.9|29.71|26.91|29.2|26.42|0
1643924400000|2022-02-03 21:40:00|29.73|26.93|29.89|27.09|30.01|27.21|29.49|26.69|0
1643924700000|2022-02-03 21:45:00|29.91|27.11|29.66|26.86|29.91|27.11|29.63|26.83|0
1643925000000|2022-02-03 21:50:00|29.64|26.84|30.4|27.6|30.4|27.6|29.42|26.62|0
1643925300000|2022-02-03 21:55:00|30.37|27.57|30.33|27.53|30.65|27.85|30.17|27.37|0
1643925600000|2022-02-03 22:00:00|30.36|27.56|30.13|27.33|30.36|27.56|30.02|27.22|0
1643925900000|2022-02-03 22:05:00|30.14|27.34|29.78|26.98|30.14|27.34|29.78|26.98|0
1643926200000|2022-02-03 22:10:00|29.8|27|29.65|26.85|29.8|27|29.54|26.74|0
1643926500000|2022-02-03 22:15:00|29.66|26.86|29.39|26.59|29.7|26.9|29.39|26.59|0
1643926800000|2022-02-03 22:20:00|29.42|26.62|29.28|26.49|29.44|26.64|29.26|26.48|0
1643927100000|2022-02-03 22:25:00|29.3|26.51|28.93|26.17|29.3|26.51|28.9|26.15|0
1643927400000|2022-02-03 22:30:00|28.92|26.16|29.3|26.51|29.3|26.51|28.92|26.16|0
1643927700000|2022-02-03 22:35:00|29.27|26.48|29.05|26.28|29.71|26.91|29.03|26.26|0
1643928000000|2022-02-03 22:40:00|29.08|26.31|29.44|26.64|29.67|26.87|29.08|26.31|0
1643928300000|2022-02-03 22:45:00|29.45|26.65|29.15|26.37|29.48|26.68|29.11|26.34|0
1643928600000|2022-02-03 22:50:00|29.14|26.42|29.52|26.72|29.54|26.74|29.13|26.35|0
1643928900000|2022-02-03 22:55:00|29.53|26.73|29.73|26.93|29.73|26.93|29.5|26.7|0
1643929200000|2022-02-03 23:00:00|29.67|26.87|29.5|26.7|29.7|26.9|28.93|26.17|0
1643929500000|2022-02-03 23:05:00|29.55|26.75|29.75|26.95|29.99|27.19|29.55|26.75|0
1643929800000|2022-02-03 23:10:00|29.8|27|29.8|27|30.2|27.4|29.66|26.86|0
1643930100000|2022-02-03 23:15:00|29.78|26.98|30.33|27.53|30.43|27.63|29.76|26.96|0
1643930400000|2022-02-03 23:20:00|30.38|27.58|30.2|27.4|30.49|27.69|30.1|27.3|0
1643930700000|2022-02-03 23:25:00|30.27|27.47|29.88|27.08|30.27|27.47|29.81|27.01|0
1643931000000|2022-02-03 23:30:00|29.92|27.12|30.23|27.43|30.27|27.47|29.92|27.12|0
1643931300000|2022-02-03 23:35:00|30.22|27.42|30.27|27.47|30.3|27.5|29.92|27.12|0
1643931600000|2022-02-03 23:40:00|30.29|27.49|30.14|27.34|30.39|27.59|29.9|27.1|0
1643931900000|2022-02-03 23:45:00|30.11|27.31|30.27|27.47|30.55|27.75|30.11|27.31|0
1643932200000|2022-02-03 23:50:00|30.23|27.43|29.89|27.09|30.27|27.47|29.81|27.01|0
1643932500000|2022-02-03 23:55:00|29.95|27.15|29.8|27|29.95|27.15|29.66|26.86|0
1643932800000|2022-02-04 00:00:00|29.93|27.13|30.19|27.39|30.23|27.43|29.56|26.76|0
1643933100000|2022-02-04 00:05:00|30.23|27.43|30.35|27.55|30.4|27.6|29.91|27.11|0
1643933400000|2022-02-04 00:10:00|30.37|27.57|30.22|27.42|30.47|27.67|30.19|27.39|0
1643933700000|2022-02-04 00:15:00|30.28|27.48|30.1|27.3|30.37|27.57|29.98|27.18|0
1643934000000|2022-02-04 00:20:00|30.08|27.28|30.08|27.28|30.26|27.46|30.01|27.21|0
1643934300000|2022-02-04 00:25:00|30.12|27.32|29.9|27.1|30.26|27.46|29.8|27|0
1643934600000|2022-02-04 00:30:00|29.97|27.17|29.45|26.65|29.97|27.17|29.38|26.58|0
1643934900000|2022-02-04 00:35:00|29.41|26.61|29.34|26.54|29.67|26.87|29.34|26.54|0
1643935200000|2022-02-04 00:40:00|29.38|26.58|29.44|26.64|29.55|26.75|29.3|26.51|0
1643935500000|2022-02-04 00:45:00|29.46|26.66|29.69|26.89|29.83|27.03|29.44|26.64|0
1643935800000|2022-02-04 00:50:00|29.65|26.85|29.69|26.89|29.83|27.03|29.56|26.76|0
1643936100000|2022-02-04 00:55:00|29.62|26.82|29.72|26.92|29.79|26.99|29.62|26.82|0
1643936400000|2022-02-04 01:00:00|29.65|26.85|29.58|26.78|29.82|27.02|29.15|26.38|0
1643936700000|2022-02-04 01:05:00|29.54|26.74|29.15|26.37|29.54|26.74|29.04|26.28|0
1643937000000|2022-02-04 01:10:00|29.13|26.36|29|26.24|29.15|26.37|28.81|26.06|0
1643937300000|2022-02-04 01:15:00|29.04|26.27|28.64|25.92|29.22|26.44|28.57|25.85|0
1643937600000|2022-02-04 01:20:00|28.61|25.88|28.02|25.35|28.61|25.88|27.85|25.19|0
1643937900000|2022-02-04 01:25:00|28.06|25.38|28.23|25.54|28.34|25.64|27.78|25.13|0
1643938200000|2022-02-04 01:30:00|28.3|25.61|27.88|25.22|28.37|25.67|27.84|25.19|0
1643938500000|2022-02-04 01:35:00|27.95|25.29|27.54|24.92|28.02|25.35|27.53|24.91|0
1643938800000|2022-02-04 01:40:00|27.53|24.91|27.49|24.87|27.7|25.06|27.39|24.78|0
1643939100000|2022-02-04 01:45:00|27.53|24.9|27.37|24.76|27.53|24.9|26.94|24.37|0
1643939400000|2022-02-04 01:50:00|27.39|24.78|27.52|24.9|27.56|24.93|27.33|24.73|0
1643939700000|2022-02-04 01:55:00|27.51|24.89|27.33|24.73|27.59|24.97|27.28|24.68|0
1643940000000|2022-02-04 02:00:00|27.37|24.76|27.54|24.92|27.56|24.93|27.35|24.74|0
1643940300000|2022-02-04 02:05:00|27.52|24.9|27.9|25.25|27.94|25.28|27.5|24.88|0
1643940600000|2022-02-04 02:10:00|27.94|25.28|28.08|25.41|28.33|25.63|27.94|25.28|0
1643940900000|2022-02-04 02:15:00|28.06|25.39|28.49|25.77|28.51|25.79|28.04|25.37|0
1643941200000|2022-02-04 02:20:00|28.47|25.76|28.25|25.56|28.61|25.89|28.22|25.53|0
1643941500000|2022-02-04 02:25:00|28.24|25.55|28.45|25.74|28.47|25.76|28.18|25.5|0
1643941800000|2022-02-04 02:30:00|28.43|25.72|28.72|25.98|28.72|25.98|28.36|25.66|0
1643942100000|2022-02-04 02:35:00|28.68|25.95|28.54|25.82|28.68|25.95|28.43|25.72|0
1643942400000|2022-02-04 02:40:00|28.57|25.85|28.36|25.66|28.64|25.92|28.36|25.66|0
1643942700000|2022-02-04 02:45:00|28.39|25.69|28.39|25.69|28.39|25.69|28.28|25.59|0
1643943000000|2022-02-04 02:50:00|28.43|25.72|28.46|25.75|28.57|25.85|28.25|25.56|0
1643943300000|2022-02-04 02:55:00|28.35|25.65|28.21|25.52|28.39|25.69|28.21|25.52|0
1643943600000|2022-02-04 03:00:00|28.25|25.56|28.24|25.55|28.3|25.6|28.03|25.36|0
1643943900000|2022-02-04 03:05:00|28.28|25.59|28.47|25.76|28.53|25.81|28.28|25.59|0
1643944200000|2022-02-04 03:10:00|28.49|25.78|28.89|26.14|28.89|26.14|28.47|25.76|0
1643944500000|2022-02-04 03:15:00|28.81|26.07|28.78|26.04|28.92|26.17|28.71|25.97|0
1643944800000|2022-02-04 03:20:00|28.81|26.07|28.81|26.07|28.89|26.13|28.71|25.97|0
1643945100000|2022-02-04 03:25:00|28.79|26.05|28.67|25.94|28.81|26.07|28.56|25.84|0
1643945400000|2022-02-04 03:30:00|28.65|25.92|28.42|25.71|28.77|26.03|28.31|25.61|0
1643945700000|2022-02-04 03:35:00|28.43|25.72|28.63|25.9|28.66|25.93|28.42|25.71|0
1643946000000|2022-02-04 03:40:00|28.59|25.87|28.54|25.82|28.7|25.97|28.54|25.82|0
1643946300000|2022-02-04 03:45:00|28.56|25.84|28.59|25.87|28.73|26|28.56|25.84|0
1643946600000|2022-02-04 03:50:00|28.61|25.88|28.64|25.91|28.79|26.05|28.54|25.82|0
1643946900000|2022-02-04 03:55:00|28.62|25.9|28.68|25.95|28.77|26.03|28.62|25.9|0
1643947200000|2022-02-04 04:00:00|28.73|26|28.14|25.46|28.91|26.16|28.11|25.43|0
1643947500000|2022-02-04 04:05:00|28.16|25.48|28.03|25.36|28.18|25.49|28|25.33|0
1643947800000|2022-02-04 04:10:00|28|25.33|28.12|25.44|28.19|25.51|28|25.33|0
1643948100000|2022-02-04 04:15:00|28.14|25.46|28.21|25.52|28.28|25.59|28.14|25.46|0
1643948400000|2022-02-04 04:20:00|28.19|25.51|28.31|25.62|28.46|25.75|28.17|25.49|0
1643948700000|2022-02-04 04:25:00|28.28|25.59|28.35|25.65|28.49|25.78|28.28|25.59|0
1643949000000|2022-02-04 04:30:00|28.38|25.68|28.56|25.84|28.56|25.84|28.38|25.68|0
1643949300000|2022-02-04 04:35:00|28.6|25.87|28.56|25.84|28.78|26.04|28.49|25.78|0
1643949600000|2022-02-04 04:40:00|28.54|25.82|28.63|25.91|28.74|26|28.54|25.82|0
1643949900000|2022-02-04 04:45:00|28.56|25.84|28.67|25.94|28.74|26|28.54|25.82|0
1643950200000|2022-02-04 04:50:00|28.63|25.9|28.56|25.84|28.63|25.9|28.49|25.77|0
1643950500000|2022-02-04 04:55:00|28.59|25.87|28.77|26.03|28.77|26.03|28.49|25.77|0
1643950800000|2022-02-04 05:00:00|28.85|26.1|28.99|26.23|29.06|26.29|28.85|26.1|0
1643951100000|2022-02-04 05:05:00|29.03|26.26|28.95|26.19|29.17|26.39|28.92|26.16|0
1643951400000|2022-02-04 05:10:00|28.93|26.18|28.91|26.16|29.1|26.33|28.88|26.13|0
1643951700000|2022-02-04 05:15:00|28.88|26.13|29.17|26.39|29.42|26.62|28.88|26.13|0
1643952000000|2022-02-04 05:20:00|29.15|26.37|29.28|26.49|29.35|26.56|29.15|26.37|0
1643952300000|2022-02-04 05:25:00|29.31|26.52|29.09|26.32|29.42|26.62|28.98|26.22|0
1643952600000|2022-02-04 05:30:00|29.13|26.35|29.05|26.29|29.2|26.42|28.95|26.19|0
1643952900000|2022-02-04 05:35:00|29.09|26.32|29.13|26.35|29.16|26.39|28.87|26.12|0
1643953200000|2022-02-04 05:40:00|29.11|26.34|29.09|26.32|29.2|26.42|28.96|26.2|0
1643953500000|2022-02-04 05:45:00|29.05|26.29|29.09|26.32|29.09|26.32|28.91|26.15|0
1643953800000|2022-02-04 05:50:00|29.05|26.28|29.23|26.45|29.31|26.52|29.05|26.28|0
1643954100000|2022-02-04 05:55:00|29.25|26.46|29.45|26.65|29.52|26.72|29.25|26.46|0
1643954400000|2022-02-04 06:00:00|29.5|26.7|29.48|26.68|29.52|26.72|29.19|26.41|0
1643954700000|2022-02-04 06:05:00|29.45|26.65|29.59|26.79|29.59|26.79|29.45|26.65|0
1643955000000|2022-02-04 06:10:00|29.55|26.75|29.39|26.59|29.62|26.82|29.34|26.54|0
1643955300000|2022-02-04 06:15:00|29.37|26.58|29.51|26.71|29.51|26.71|29.3|26.51|0
1643955600000|2022-02-04 06:20:00|29.48|26.68|29.19|26.41|29.62|26.82|29.15|26.38|0
1643955900000|2022-02-04 06:25:00|29.17|26.39|29.19|26.41|29.37|26.57|29.06|26.29|0
1643956200000|2022-02-04 06:30:00|29.24|26.46|29.11|26.34|29.51|26.71|29.11|26.34|0
1643956500000|2022-02-04 06:35:00|29.09|26.32|29.2|26.42|29.33|26.54|29.04|26.27|0
1643956800000|2022-02-04 06:40:00|29.22|26.44|29.54|26.74|29.58|26.78|29.17|26.39|0
1643957100000|2022-02-04 06:45:00|29.56|26.76|29.51|26.71|29.61|26.81|29.45|26.65|0
1643957400000|2022-02-04 06:50:00|29.49|26.69|29.61|26.81|29.68|26.88|29.29|26.5|0
1643957700000|2022-02-04 06:55:00|29.65|26.85|29.47|26.67|29.68|26.88|29.4|26.6|0
1643958000000|2022-02-04 07:00:00|29.51|26.71|29.38|26.58|29.61|26.81|29.29|26.5|0
1643958300000|2022-02-04 07:05:00|29.36|26.57|29.75|26.95|29.79|26.99|29.29|26.5|0
1643958600000|2022-02-04 07:10:00|29.71|26.91|29.05|26.28|29.71|26.91|29.03|26.27|0
1643958900000|2022-02-04 07:15:00|29.07|26.3|28.63|25.9|29.18|26.4|28.56|25.84|0
1643959200000|2022-02-04 07:20:00|28.67|25.94|28.63|25.9|28.7|25.97|28.45|25.74|0
1643959500000|2022-02-04 07:25:00|28.67|25.94|29.67|26.87|34.07|31.27|26.77|24.22|0
1643959800000|2022-02-04 07:30:00|29.7|26.9|30.02|27.22|30.09|27.29|29.67|26.87|0
1643960100000|2022-02-04 07:35:00|30|27.2|28.33|25.64|30.02|27.22|28.3|25.6|0
1643960400000|2022-02-04 07:40:00|28.28|25.59|27.69|25.06|28.48|25.77|27.66|25.03|0
1643960700000|2022-02-04 07:45:00|27.66|25.03|28.01|25.34|28.15|25.47|27.66|25.03|0
1643961000000|2022-02-04 07:50:00|27.98|25.31|27.76|25.12|28.26|25.57|27.69|25.06|0
1643961300000|2022-02-04 07:55:00|27.8|25.15|27.58|24.96|28.15|25.47|27.06|24.48|0
1643961600000|2022-02-04 08:00:00|27.74|25.1|28.06|25.39|28.26|25.57|27.66|25.02|0
1643961900000|2022-02-04 08:05:00|27.84|25.64|27.84|25.64|28.25|26.05|27.5|25.3|0
1643962200000|2022-02-04 08:10:00|27.91|25.71|27.7|25.5|28.08|25.88|27.67|25.47|0
1643962500000|2022-02-04 08:15:00|27.74|25.54|28.06|25.86|28.45|26.25|27.64|25.44|0
1643962800000|2022-02-04 08:20:00|28.08|25.88|27.47|25.27|28.14|25.94|27.43|25.23|0
1643963100000|2022-02-04 08:25:00|27.48|25.28|26.77|24.57|27.5|25.3|26.69|24.49|0
1643963400000|2022-02-04 08:30:00|26.74|24.54|26.73|24.53|26.97|24.77|26.54|24.34|0
1643963700000|2022-02-04 08:35:00|26.7|24.5|26.55|24.35|26.77|24.57|26.41|24.21|0
1643964000000|2022-02-04 08:40:00|26.54|24.34|26.45|24.25|26.63|24.43|26.05|23.85|0
1643964300000|2022-02-04 08:45:00|26.49|24.29|25.99|23.79|26.54|24.34|25.89|23.69|0
1643964600000|2022-02-04 08:50:00|25.95|23.75|26.08|23.88|26.11|23.91|25.7|23.5|0
1643964900000|2022-02-04 08:55:00|26.1|23.9|26.4|24.2|26.57|24.37|26.1|23.9|0
1643965200000|2022-02-04 09:00:00|26.37|24.17|26.27|24.07|26.84|24.64|26.11|23.91|0
1643965500000|2022-02-04 09:05:00|26.3|24.1|25.92|23.72|26.43|24.23|25.92|23.72|0
1643965800000|2022-02-04 09:10:00|25.95|23.75|27.91|25.71|27.91|25.71|25.26|23.06|0
1643966100000|2022-02-04 09:15:00|27.33|25.13|27.22|25.02|27.71|25.51|27.09|24.89|0
1643966400000|2022-02-04 09:20:00|27.19|24.99|26.86|24.66|27.19|24.99|26.67|24.47|0
1643966700000|2022-02-04 09:25:00|26.9|24.7|27.19|24.99|27.45|25.25|26.51|24.31|0
1643967000000|2022-02-04 09:30:00|27.22|25.02|27.59|25.39|27.59|25.39|27.12|24.92|0
1643967300000|2022-02-04 09:35:00|27.6|25.4|27.65|25.45|27.89|25.69|27.45|25.25|0
1643967600000|2022-02-04 09:40:00|27.62|25.42|27.35|25.15|27.62|25.42|26.96|24.76|0
1643967900000|2022-02-04 09:45:00|27.38|25.18|27.38|25.18|27.65|25.45|27.38|25.18|0
1643968200000|2022-02-04 09:50:00|27.42|25.22|27.32|25.12|27.45|25.25|26.99|24.79|0
1643968500000|2022-02-04 09:55:00|27.28|25.08|26.76|24.56|27.28|25.08|26.69|24.49|0
1643968800000|2022-02-04 10:00:00|26.69|24.49|26.5|24.3|26.79|24.59|26.32|24.12|0
1643969100000|2022-02-04 10:05:00|26.47|24.27|25.92|23.72|26.47|24.27|25.8|23.6|0
1643969400000|2022-02-04 10:10:00|25.89|23.69|25.61|23.41|26.02|23.82|25.45|23.25|0
1643969700000|2022-02-04 10:15:00|25.57|23.37|25.26|23.06|25.64|23.44|25.17|22.97|0
1643970000000|2022-02-04 10:20:00|25.23|23.03|25.67|23.47|26.08|23.88|24.38|22.18|0
1643970300000|2022-02-04 10:25:00|25.66|23.46|25.78|23.58|26.19|23.99|25.66|23.46|0
1643970600000|2022-02-04 10:30:00|25.72|23.52|26.13|23.93|26.13|23.93|24.6|22.4|0
1643970900000|2022-02-04 10:35:00|26.24|24.04|26.05|23.85|26.45|24.25|25.91|23.71|0
1643971200000|2022-02-04 10:40:00|26.1|23.9|26.02|23.82|26.32|24.12|25.82|23.62|0
1643971500000|2022-02-04 10:45:00|25.94|23.74|25.69|23.49|26.21|24.01|25.46|23.26|0
1643971800000|2022-02-04 10:50:00|25.82|23.62|25.82|23.62|26.45|24.25|25.76|23.56|0
1643972100000|2022-02-04 10:55:00|26|23.8|26.22|24.02|26.35|24.15|25.32|23.12|0
1643972400000|2022-02-04 11:00:00|26.19|23.99|25.58|23.38|26.22|24.02|25.4|23.2|0
1643972700000|2022-02-04 11:05:00|25.41|23.21|24.81|22.61|25.72|23.52|24.66|22.46|0
1643973000000|2022-02-04 11:10:00|24.75|22.55|24.83|22.63|24.83|22.63|24.14|21.94|0
1643973300000|2022-02-04 11:15:00|24.74|22.54|25.67|23.47|25.67|23.47|24.44|22.24|0
1643973600000|2022-02-04 11:20:00|25.58|23.38|24.72|22.52|25.67|23.47|24.59|22.39|0
1643973900000|2022-02-04 11:25:00|24.78|22.58|25.56|23.36|25.78|23.58|24.78|22.58|0
1643974200000|2022-02-04 11:30:00|25.52|23.32|25.56|23.36|25.87|23.67|25.35|23.15|0
1643974500000|2022-02-04 11:35:00|25.54|23.34|26.08|23.88|26.25|24.05|25.26|23.06|0
1643974800000|2022-02-04 11:40:00|26.11|23.91|25.56|23.36|26.11|23.91|25.53|23.33|0
1643975100000|2022-02-04 11:45:00|25.54|23.34|24.95|22.75|25.56|23.36|24.8|22.6|0
1643975400000|2022-02-04 11:50:00|24.91|22.71|24.89|22.69|24.95|22.75|24.53|22.33|0
1643975700000|2022-02-04 11:55:00|24.92|22.72|24.12|21.92|24.98|22.78|24.12|21.92|0
1643976000000|2022-02-04 12:00:00|24.21|22.01|25.07|22.87|25.13|22.93|24.21|22.01|0
1643976300000|2022-02-04 12:05:00|25.1|22.9|25.16|22.96|25.28|23.08|24.71|22.51|0
1643976600000|2022-02-04 12:10:00|25.07|22.87|24.77|22.57|25.22|23.02|24.47|22.27|0
1643976900000|2022-02-04 12:15:00|24.75|22.55|25.13|22.93|25.16|22.96|24.56|22.36|0
1643977200000|2022-02-04 12:20:00|25.16|22.96|25.37|23.17|25.58|23.38|24.92|22.72|0
1643977500000|2022-02-04 12:25:00|25.4|23.2|25.87|23.67|25.89|23.69|25.37|23.17|0
1643977800000|2022-02-04 12:30:00|25.86|23.66|25.61|23.41|25.86|23.66|25.41|23.21|0
1643978100000|2022-02-04 12:35:00|25.64|23.44|25.96|23.76|26.04|23.84|25.64|23.44|0
1643978400000|2022-02-04 12:40:00|25.95|23.75|25.88|23.68|26.01|23.81|25.59|23.39|0
1643978700000|2022-02-04 12:45:00|25.9|23.7|26.92|24.72|26.98|24.78|25.9|23.7|0
1643979000000|2022-02-04 12:50:00|26.89|24.69|27.12|24.92|27.3|25.1|26.76|24.56|0
1643979300000|2022-02-04 12:55:00|27.14|24.94|27.14|24.94|27.53|25.33|27.01|24.81|0
1643979600000|2022-02-04 13:00:00|27.17|24.97|26.53|24.33|27.28|25.08|26.47|24.27|0
1643979900000|2022-02-04 13:05:00|26.52|24.32|26.55|24.35|26.74|24.54|26.34|24.14|0
1643980200000|2022-02-04 13:10:00|26.56|24.36|27.5|25.3|27.5|25.3|26.31|24.11|0
1643980500000|2022-02-04 13:15:00|27.47|25.27|24.31|22.11|27.52|25.32|24.31|22.11|0
1643980800000|2022-02-04 13:20:00|24.3|22.1|24.7|22.5|24.76|22.56|24.21|22.01|0
1643981100000|2022-02-04 13:25:00|24.63|22.43|24.61|22.41|25.23|23.03|24.54|22.34|0
1643981400000|2022-02-04 13:30:00|24.21|22.01|21.63|19.57|24.39|22.19|21.28|19.25|0
1643981700000|2022-02-04 13:35:00|21.53|19.48|24.62|22.42|24.8|22.6|20.77|18.79|0
1643982000000|2022-02-04 13:40:00|24.41|22.21|23.29|21.09|24.74|22.54|23.1|20.9|0
1643982300000|2022-02-04 13:45:00|23.36|21.16|23.94|21.74|24.3|22.1|23.34|21.14|0
1643982600000|2022-02-04 13:50:00|23.87|21.67|23.63|21.43|24.18|21.98|23.14|20.94|0
1643982900000|2022-02-04 13:55:00|23.58|21.38|22.91|20.72|23.78|21.58|22.88|20.7|0
1643983200000|2022-02-04 14:00:00|22.89|20.71|22.09|19.99|22.98|20.79|21.89|19.81|0
1643983500000|2022-02-04 14:05:00|22.04|19.94|22.96|20.78|23.07|20.87|22.04|19.94|0
1643983800000|2022-02-04 14:10:00|22.9|20.72|24.09|21.89|24.11|21.91|22.79|20.62|0
1643984100000|2022-02-04 14:15:00|24.17|21.97|24.54|22.34|24.91|22.71|24|21.8|0
1643984400000|2022-02-04 14:20:00|24.58|22.38|24.76|22.56|24.91|22.71|24.58|22.38|0
1643984700000|2022-02-04 14:25:00|24.85|22.65|25.12|22.92|25.67|23.47|24.85|22.65|0
1643985000000|2022-02-04 14:30:00|25.11|22.91|23.78|21.58|25.95|23.75|23.7|21.5|0
1643985300000|2022-02-04 14:35:00|23.83|21.63|23.94|21.74|24.38|22.18|23.24|21.04|0
1643985600000|2022-02-04 14:40:00|24.02|21.82|25.66|23.46|26.46|24.26|23.98|21.78|0
1643985900000|2022-02-04 14:45:00|25.56|23.36|25.16|22.96|26.19|23.99|24.89|22.69|0
1643986200000|2022-02-04 14:50:00|25.13|22.93|24.06|21.86|25.47|23.27|23.79|21.59|0
1643986500000|2022-02-04 14:55:00|24.2|22|24.58|22.38|25.01|22.81|23.96|21.76|0
1643986800000|2022-02-04 15:00:00|24.7|22.5|25.13|22.93|25.68|23.48|24.27|22.07|0
1643987100000|2022-02-04 15:05:00|25.16|22.96|24.64|22.44|25.62|23.42|24.64|22.44|0
1643987400000|2022-02-04 15:10:00|24.58|22.38|25.5|23.3|25.67|23.47|23.75|21.55|0
1643987700000|2022-02-04 15:15:00|25.4|23.2|26.12|23.92|26.66|24.46|25.4|23.2|0
1643988000000|2022-02-04 15:20:00|26.15|23.95|25.52|23.32|26.37|24.17|25.4|23.2|0
1643988300000|2022-02-04 15:25:00|25.46|23.26|23.46|21.26|25.96|23.76|23.46|21.26|0
1643988600000|2022-02-04 15:30:00|23.43|21.23|24.51|22.31|24.97|22.77|23.43|21.23|0
1643988900000|2022-02-04 15:35:00|24.46|22.26|23.2|21|24.51|22.31|22.58|20.43|0
1643989200000|2022-02-04 15:40:00|23.33|21.13|23.49|21.29|24.16|21.96|23.17|20.97|0
1643989500000|2022-02-04 15:45:00|23.43|21.23|23.78|21.58|24.54|22.34|22.82|20.65|0
1643989800000|2022-02-04 15:50:00|23.79|21.59|24.27|22.07|24.45|22.25|23.45|21.25|0
1643990100000|2022-02-04 15:55:00|24.3|22.1|23.89|21.69|24.62|22.42|23.72|21.52|0
1643990400000|2022-02-04 16:00:00|23.8|21.6|24.27|22.07|24.5|22.3|23.43|21.23|0
1643990700000|2022-02-04 16:05:00|24.3|22.1|23.86|21.66|24.5|22.3|23.73|21.53|0
1643991000000|2022-02-04 16:10:00|23.84|21.64|23.17|20.97|23.95|21.75|23.05|20.85|0
1643991300000|2022-02-04 16:15:00|23.12|20.92|23.86|21.66|23.97|21.77|22.88|20.7|0
1643991600000|2022-02-04 16:20:00|23.77|21.57|24|21.8|24.22|22.02|23.37|21.17|0
1643991900000|2022-02-04 16:25:00|24.01|21.81|25.09|22.89|25.58|23.38|24.01|21.81|0
1643992200000|2022-02-04 16:30:00|25.18|22.98|24.92|22.72|25.18|22.98|23.33|21.13|0
1643992500000|2022-02-04 16:35:00|25.05|22.85|25.2|23|25.69|23.49|24.95|22.75|0
1643992800000|2022-02-04 16:40:00|25.28|23.08|25.43|23.23|25.66|23.46|25.03|22.83|0
1643993100000|2022-02-04 16:45:00|25.4|23.2|24.83|22.63|27.28|25.08|24.71|22.51|0
1643993400000|2022-02-04 16:50:00|24.89|22.69|24.83|22.63|24.98|22.78|24.53|22.33|0
1643993700000|2022-02-04 16:55:00|24.86|22.66|23.99|21.79|25.78|23.58|23.99|21.79|0
1643994000000|2022-02-04 17:00:00|24.08|21.88|24.14|21.94|24.29|22.09|23.61|21.41|0
1643994300000|2022-02-04 17:05:00|24.17|21.97|24.29|22.09|24.45|22.25|23.61|21.41|0
1643994600000|2022-02-04 17:10:00|24.33|22.13|24.63|22.43|24.98|22.78|23.61|21.41|0
1643994900000|2022-02-04 17:15:00|24.65|22.45|24.62|22.42|25.07|22.87|24.35|22.15|0
1643995200000|2022-02-04 17:20:00|24.71|22.51|24.57|22.37|24.83|22.63|24.32|22.12|0
1643995500000|2022-02-04 17:25:00|24.58|22.38|24.78|22.58|25.13|22.93|24.46|22.26|0
1643995800000|2022-02-04 17:30:00|24.83|22.63|24.61|22.41|25.39|23.19|24.1|21.9|0
1643996100000|2022-02-04 17:35:00|24.58|22.38|25.25|23.05|25.25|23.05|24.37|22.17|0
1643996400000|2022-02-04 17:40:00|25.34|23.14|25.59|23.39|25.75|23.55|25.04|22.84|0
1643996700000|2022-02-04 17:45:00|25.5|23.3|25.75|23.55|25.75|23.55|25.22|23.02|0
1643997000000|2022-02-04 17:50:00|25.7|23.5|25.04|22.84|25.84|23.64|24.96|22.76|0
1643997300000|2022-02-04 17:55:00|25.16|22.96|25.53|23.33|25.64|23.44|24.82|22.62|0
1643997600000|2022-02-04 18:00:00|25.56|23.36|27.13|24.93|27.2|25|25.56|23.36|0
1643997900000|2022-02-04 18:05:00|27.16|24.96|25.77|23.57|27.98|25.78|25.65|23.45|0
1643998200000|2022-02-04 18:10:00|25.74|23.54|25.58|23.38|26.03|23.83|25.33|23.13|0
1643998500000|2022-02-04 18:15:00|25.61|23.41|25.3|23.1|25.74|23.54|25.08|22.88|0
1643998800000|2022-02-04 18:20:00|25.33|23.13|26.28|24.08|26.28|24.08|25.23|23.03|0
1643999100000|2022-02-04 18:25:00|26.22|24.02|25.48|23.28|26.22|24.02|25.23|23.03|0
1643999400000|2022-02-04 18:30:00|25.55|23.35|25.99|23.79|25.99|23.79|25.33|23.13|0
1643999700000|2022-02-04 18:35:00|25.96|23.76|25.64|23.44|26.02|23.82|25.33|23.13|0
1644000000000|2022-02-04 18:40:00|25.67|23.47|26.67|24.47|26.87|24.67|25.66|23.46|0
1644000300000|2022-02-04 18:45:00|26.74|24.54|26.82|24.62|26.82|24.62|25.77|23.57|0
1644000600000|2022-02-04 18:50:00|26.94|24.74|27.22|25.02|27.28|25.08|26.85|24.65|0
1644000900000|2022-02-04 18:55:00|27.18|24.98|27.18|24.98|27.28|25.08|26.74|24.54|0
1644001200000|2022-02-04 19:00:00|27.28|25.08|26.75|24.55|27.45|25.25|26.75|24.55|0
1644001500000|2022-02-04 19:05:00|26.85|24.65|26.88|24.68|27.02|24.82|26.54|24.34|0
1644001800000|2022-02-04 19:10:00|26.95|24.75|26.36|24.16|27.01|24.81|25.85|23.65|0
1644002100000|2022-02-04 19:15:00|26.3|24.1|25.59|23.39|26.49|24.29|25.59|23.39|0
1644002400000|2022-02-04 19:20:00|25.56|23.36|26.1|23.9|26.42|24.22|25.56|23.36|0
1644002700000|2022-02-04 19:25:00|26.13|23.93|26.36|24.16|26.72|24.52|26.04|23.84|0
1644003000000|2022-02-04 19:30:00|26.23|24.03|27.01|24.81|27.34|25.14|26.23|24.03|0
1644003300000|2022-02-04 19:35:00|26.99|24.79|27.51|25.31|27.79|25.59|26.99|24.79|0
1644003600000|2022-02-04 19:40:00|27.44|25.24|26.81|24.61|27.74|25.54|26.74|24.54|0
1644003900000|2022-02-04 19:45:00|26.88|24.68|26.81|24.61|27.01|24.81|26.45|24.25|0
1644004200000|2022-02-04 19:50:00|26.84|24.64|27.4|25.2|27.44|25.24|26.76|24.56|0
1644004500000|2022-02-04 19:55:00|27.37|25.17|27.77|25.57|27.77|25.57|27.33|25.13|0
1644004800000|2022-02-04 20:00:00|27.74|25.54|27.34|25.14|28.54|26.34|26.77|24.57|0
1644005100000|2022-02-04 20:05:00|27.37|25.17|27.36|25.16|27.54|25.34|27.04|24.84|0
1644005400000|2022-02-04 20:10:00|27.34|25.14|28.16|25.96|28.44|26.24|27.21|25.01|0
1644005700000|2022-02-04 20:15:00|28.2|26|27.04|24.84|28.3|26.1|27.04|24.84|0
1644006000000|2022-02-04 20:20:00|27.11|24.91|27.65|25.45|27.71|25.51|27.07|24.87|0
1644006300000|2022-02-04 20:25:00|27.71|25.51|27.27|25.07|27.99|25.79|27|24.8|0
1644006600000|2022-02-04 20:30:00|27.37|25.17|28.02|25.82|28.19|25.99|27.17|24.97|0
1644006900000|2022-02-04 20:35:00|27.97|25.77|27.07|24.87|27.97|25.77|27.07|24.87|0
1644007200000|2022-02-04 20:40:00|27.08|24.88|25.82|23.62|27.14|24.94|25.79|23.59|0
1644007500000|2022-02-04 20:45:00|25.93|23.73|25.56|23.36|26.08|23.88|24.62|22.42|0
1644007800000|2022-02-04 20:50:00|25.48|23.28|25.24|23.04|26.11|23.91|24.59|22.39|0
1644008100000|2022-02-04 20:55:00|25.15|22.95|23.47|21.27|25.15|22.95|23.47|21.27|0
1644008400000|2022-02-04 21:00:00|23.35|21.15|23.38|21.18|24.46|22.26|22.7|20.54|0
1644008700000|2022-02-04 21:05:00|23.43|21.23|23.26|21.06|23.58|21.38|23.08|20.88|0
1644009000000|2022-02-04 21:10:00|23.29|21.09|23.61|21.41|23.61|21.41|23.02|20.83|0
1644221100000|2022-02-07 08:05:00|25.28|23.08|24.7|22.5|25.47|23.27|24.45|22.25|0
1644221400000|2022-02-07 08:10:00|24.75|22.55|24.47|22.27|25.37|23.17|24.47|22.27|0
1644221700000|2022-02-07 08:15:00|24.49|22.29|23.28|21.08|24.54|22.34|23.24|21.04|0
1644222000000|2022-02-07 08:20:00|23.25|21.05|22.66|20.51|23.49|21.29|22.66|20.51|0
1644222300000|2022-02-07 08:25:00|22.71|20.55|23.9|21.7|24.36|22.16|22.26|20.14|0
1644222600000|2022-02-07 08:30:00|23.88|21.68|23.82|21.62|24.18|21.98|23.62|21.42|0
1644222900000|2022-02-07 08:35:00|23.77|21.57|24.42|22.22|24.63|22.43|23.63|21.43|0
1644223200000|2022-02-07 08:40:00|24.36|22.16|24.43|22.23|24.66|22.46|24.36|22.16|0
1644223500000|2022-02-07 08:45:00|24.39|22.19|24.9|22.7|24.99|22.79|24.39|22.19|0
1644223800000|2022-02-07 08:50:00|24.87|22.67|25.46|23.26|25.46|23.26|24.84|22.64|0
1644224100000|2022-02-07 08:55:00|25.49|23.29|25.18|22.98|25.5|23.3|25.05|22.85|0
1644224400000|2022-02-07 09:00:00|25.19|22.99|25.58|23.38|25.99|23.79|24.96|22.76|0
1644224700000|2022-02-07 09:05:00|25.59|23.39|25.33|23.13|25.87|23.67|25.33|23.13|0
1644225000000|2022-02-07 09:10:00|25.36|23.16|25.22|23.02|25.45|23.25|24.65|22.45|0
1644225300000|2022-02-07 09:15:00|25.2|23|24.93|22.73|25.54|23.34|24.89|22.69|0
1644225600000|2022-02-07 09:20:00|24.89|22.69|24.71|22.51|25.26|23.06|24.71|22.51|0
1644225900000|2022-02-07 09:25:00|24.73|22.53|24.95|22.75|25.06|22.86|24.62|22.42|0
1644226200000|2022-02-07 09:30:00|25.05|22.85|24.71|22.51|25.26|23.06|24.68|22.48|0
1644226500000|2022-02-07 09:35:00|24.69|22.49|24.6|22.4|24.98|22.78|24.44|22.24|0
1644226800000|2022-02-07 09:40:00|24.59|22.39|24.37|22.17|24.68|22.48|24.3|22.1|0
1644227100000|2022-02-07 09:45:00|24.4|22.2|23.93|21.73|24.55|22.35|23.93|21.73|0
1644227400000|2022-02-07 09:50:00|23.9|21.7|24.33|22.13|24.4|22.2|23.69|21.49|0
1644227700000|2022-02-07 09:55:00|24.31|22.11|24.61|22.41|24.86|22.66|24.31|22.11|0
1644228000000|2022-02-07 10:00:00|24.63|22.43|24.9|22.7|25.13|22.93|24.63|22.43|0
1644228300000|2022-02-07 10:05:00|24.93|22.73|24.75|22.55|25.01|22.81|24.67|22.47|0
1644228600000|2022-02-07 10:10:00|24.7|22.5|25.11|22.91|25.14|22.94|24.67|22.47|0
1644228900000|2022-02-07 10:15:00|25.1|22.9|24.88|22.68|25.16|22.96|24.88|22.68|0
1644229200000|2022-02-07 10:20:00|24.85|22.65|24.73|22.53|24.94|22.74|24.67|22.47|0
1644229500000|2022-02-07 10:25:00|24.76|22.56|24.88|22.68|25.16|22.96|24.65|22.45|0
1644229800000|2022-02-07 10:30:00|24.86|22.66|24.66|22.46|25.03|22.83|24.6|22.4|0
1644230100000|2022-02-07 10:35:00|24.65|22.45|24.71|22.51|24.94|22.74|24.39|22.19|0
1644230400000|2022-02-07 10:40:00|24.69|22.49|25.03|22.83|25.03|22.83|24.57|22.37|0
1644230700000|2022-02-07 10:45:00|25.04|22.84|25.06|22.86|25.4|23.2|24.97|22.77|0
1644231000000|2022-02-07 10:50:00|25.12|22.92|24.84|22.64|25.12|22.92|24.81|22.61|0
1644231300000|2022-02-07 10:55:00|24.81|22.61|24.4|22.2|24.84|22.64|24.33|22.13|0
1644231600000|2022-02-07 11:00:00|24.45|22.25|24.39|22.19|24.64|22.44|24.3|22.1|0
1644231900000|2022-02-07 11:05:00|24.42|22.22|24.42|22.22|24.54|22.34|24.06|21.86|0
1644232200000|2022-02-07 11:10:00|24.39|22.19|24.61|22.41|24.87|22.67|24.25|22.05|0
1644232500000|2022-02-07 11:15:00|24.58|22.38|24.72|22.52|24.93|22.73|24.57|22.37|0
1644232800000|2022-02-07 11:20:00|24.75|22.55|24.96|22.76|25.11|22.91|24.68|22.48|0
1644233100000|2022-02-07 11:25:00|24.97|22.77|25.09|22.89|25.36|23.16|24.97|22.77|0
1644233400000|2022-02-07 11:30:00|25.11|22.91|25.34|23.14|25.48|23.28|25.11|22.91|0
1644233700000|2022-02-07 11:35:00|25.39|23.19|25.39|23.19|25.75|23.55|25.33|23.13|0
1644234000000|2022-02-07 11:40:00|25.37|23.17|25.02|22.82|25.37|23.17|24.92|22.72|0
1644234300000|2022-02-07 11:45:00|24.98|22.78|25.05|22.85|25.2|23|24.83|22.63|0
1644234600000|2022-02-07 11:50:00|25.04|22.84|25.14|22.94|25.23|23.03|24.89|22.69|0
1644234900000|2022-02-07 11:55:00|25.11|22.91|25.27|23.07|25.58|23.38|24.94|22.74|0
1644235200000|2022-02-07 12:00:00|25.37|23.17|25.91|23.71|25.98|23.78|25.37|23.17|0
1644235500000|2022-02-07 12:05:00|25.95|23.75|26.13|23.93|26.21|24.01|25.91|23.71|0
1644235800000|2022-02-07 12:10:00|26.1|23.9|26.68|24.48|26.71|24.51|26.1|23.9|0
1644236100000|2022-02-07 12:15:00|26.65|24.45|26.58|24.38|27.07|24.87|26.58|24.38|0
1644236400000|2022-02-07 12:20:00|26.61|24.41|26.32|24.12|26.64|24.44|26.29|24.09|0
1644236700000|2022-02-07 12:25:00|26.31|24.11|26.26|24.06|26.32|24.12|26.03|23.83|0
1644237000000|2022-02-07 12:30:00|26.29|24.09|26.32|24.12|26.51|24.31|26.19|23.99|0
1644237300000|2022-02-07 12:35:00|26.29|24.09|26.35|24.15|26.45|24.25|26.22|24.02|0
1644237600000|2022-02-07 12:40:00|26.38|24.18|26.51|24.31|26.54|24.34|26.35|24.15|0
1644237900000|2022-02-07 12:45:00|26.53|24.33|26.88|24.68|26.96|24.76|26.38|24.18|0
1644238200000|2022-02-07 12:50:00|26.9|24.7|26.8|24.6|27.21|25.01|26.77|24.57|0
1644238500000|2022-02-07 12:55:00|26.77|24.57|26.8|24.6|27.22|25.02|26.77|24.57|0
1644238800000|2022-02-07 13:00:00|26.77|24.57|27.35|25.15|27.35|25.15|26.64|24.44|0
1644239100000|2022-02-07 13:05:00|27.34|25.14|27.55|25.35|27.82|25.62|27.12|24.92|0
1644239400000|2022-02-07 13:10:00|27.52|25.32|27.55|25.35|27.88|25.68|27.48|25.28|0
1644239700000|2022-02-07 13:15:00|27.52|25.32|27.45|25.25|27.58|25.38|27.42|25.22|0
1644240000000|2022-02-07 13:20:00|27.48|25.28|25.11|22.91|28.66|26.46|25.01|22.81|0
1644240300000|2022-02-07 13:25:00|25.14|22.94|24.95|22.75|25.2|23|24.85|22.65|0
1644240600000|2022-02-07 13:30:00|24.92|22.72|24.37|22.17|24.93|22.73|24.36|22.16|0
1644240900000|2022-02-07 13:35:00|24.39|22.19|24.45|22.25|24.54|22.34|24.21|22.01|0
1644241200000|2022-02-07 13:40:00|24.43|22.23|24.46|22.26|24.63|22.43|24.27|22.07|0
1644241500000|2022-02-07 13:45:00|24.48|22.28|24.66|22.46|24.76|22.56|24.3|22.1|0
1644241800000|2022-02-07 13:50:00|24.69|22.49|24.45|22.25|24.73|22.53|24.42|22.22|0
1644242100000|2022-02-07 13:55:00|24.48|22.28|24.79|22.59|24.88|22.68|24.45|22.25|0
1644242400000|2022-02-07 14:00:00|24.82|22.62|24.71|22.51|24.85|22.65|24.66|22.46|0
1644242700000|2022-02-07 14:05:00|24.72|22.52|24.91|22.71|24.91|22.71|24.54|22.34|0
1644243000000|2022-02-07 14:10:00|24.88|22.68|24.41|22.21|24.97|22.77|24.41|22.21|0
1644243300000|2022-02-07 14:15:00|24.38|22.18|24.12|21.92|24.38|22.18|23.92|21.72|0
1644243600000|2022-02-07 14:20:00|24.11|21.91|24.49|22.29|24.53|22.33|24.02|21.82|0
1644243900000|2022-02-07 14:25:00|24.44|22.24|24.45|22.25|24.61|22.41|24.23|22.03|0
1644244200000|2022-02-07 14:30:00|24.41|22.21|23.17|20.97|24.72|22.52|22.45|20.31|0
1644244500000|2022-02-07 14:35:00|23.2|21|24.31|22.11|24.65|22.45|23.2|21|0
1644244800000|2022-02-07 14:40:00|24.19|21.99|24.34|22.14|24.88|22.68|23.89|21.69|0
1644245100000|2022-02-07 14:45:00|24.43|22.23|23.7|21.5|24.74|22.54|23.47|21.27|0
1644245400000|2022-02-07 14:50:00|23.67|21.47|25.33|23.13|25.43|23.23|23.67|21.47|0
1644245700000|2022-02-07 14:55:00|25.36|23.16|24.99|22.79|25.59|23.39|24.06|21.86|0
1644246000000|2022-02-07 15:00:00|25.11|22.91|23.23|21.03|25.55|23.35|22.96|20.77|0
1644246300000|2022-02-07 15:05:00|23.29|21.09|23.56|21.36|24.14|21.94|23.2|21|0
1644246600000|2022-02-07 15:10:00|23.53|21.33|22.14|20.03|23.77|21.57|22.14|20.03|0
1644246900000|2022-02-07 15:15:00|22.2|20.08|23.4|21.2|23.67|21.47|21.8|19.73|0
1644247200000|2022-02-07 15:20:00|23.46|21.26|24.58|22.38|24.86|22.66|23.25|21.05|0
1644247500000|2022-02-07 15:25:00|24.55|22.35|24.79|22.59|25.17|22.97|24.39|22.19|0
1644247800000|2022-02-07 15:30:00|24.85|22.65|26.06|23.86|26.12|23.92|24.39|22.19|0
1644248100000|2022-02-07 15:35:00|26.03|23.83|24.41|22.21|26.6|24.4|24.38|22.18|0
1644248400000|2022-02-07 15:40:00|24.45|22.25|23.52|21.32|24.5|22.3|23.2|21|0
1644248700000|2022-02-07 15:45:00|23.58|21.38|23.52|21.32|23.95|21.75|23.4|21.2|0
1644249000000|2022-02-07 15:50:00|23.49|21.29|23.64|21.44|24.04|21.84|23.2|21|0
1644249300000|2022-02-07 15:55:00|23.52|21.32|23.79|21.59|23.94|21.74|23.4|21.2|0
1644249600000|2022-02-07 16:00:00|23.73|21.53|23.31|21.11|24.16|21.96|22.98|20.79|0
1644249900000|2022-02-07 16:05:00|23.28|21.08|22.61|20.46|23.58|21.38|22.49|20.35|0
1644250200000|2022-02-07 16:10:00|22.64|20.49|23.16|20.96|23.28|21.08|22.64|20.49|0
1644250500000|2022-02-07 16:15:00|23.13|20.93|22.44|20.3|23.15|20.95|22|19.91|0
1644250800000|2022-02-07 16:20:00|22.46|20.32|22.27|20.15|22.61|20.46|22.03|19.93|0
1644251100000|2022-02-07 16:25:00|22.3|20.18|23.18|20.98|23.35|21.15|22.3|20.18|0
1644251400000|2022-02-07 16:30:00|23.15|20.95|22.45|20.31|23.15|20.95|22.33|20.2|0
1644251700000|2022-02-07 16:35:00|22.48|20.34|21.41|19.37|22.63|20.48|21.32|19.29|0
1644252000000|2022-02-07 16:40:00|21.44|19.4|20.83|18.85|21.58|19.53|20.75|18.77|0
1644252300000|2022-02-07 16:45:00|20.86|18.87|22.33|20.2|22.36|20.23|20.56|18.6|0
1644252600000|2022-02-07 16:50:00|22.3|20.17|22.29|20.17|22.53|20.39|21.97|19.88|0
1644252900000|2022-02-07 16:55:00|22.25|20.13|22.99|20.8|23.11|20.91|22.17|20.06|0
1644253200000|2022-02-07 17:00:00|22.94|20.76|22.83|20.66|23.05|20.85|22.23|20.12|0
1644253500000|2022-02-07 17:05:00|22.87|20.69|21.99|19.9|22.87|20.69|21.99|19.9|0
1644253800000|2022-02-07 17:10:00|22.02|19.93|22.23|20.11|22.44|20.3|21.96|19.87|0
1644254100000|2022-02-07 17:15:00|22.2|20.09|22.47|20.33|22.74|20.58|22.05|19.95|0
1644254400000|2022-02-07 17:20:00|22.44|20.3|22.8|20.63|22.95|20.77|22.35|20.22|0
1644254700000|2022-02-07 17:25:00|22.77|20.6|21.96|19.87|22.86|20.68|21.87|19.79|0
1644255000000|2022-02-07 17:30:00|21.93|19.84|22.26|20.14|22.41|20.27|21.46|19.42|0
1644255300000|2022-02-07 17:35:00|22.24|20.12|21.61|19.55|22.47|20.33|21.29|19.26|0
1644255600000|2022-02-07 17:40:00|21.66|19.6|22.19|20.08|22.31|20.19|21.66|19.6|0
1644255900000|2022-02-07 17:45:00|22.16|20.05|22.55|20.4|22.76|20.6|22.05|19.95|0
1644256200000|2022-02-07 17:50:00|22.51|20.36|22.34|20.21|22.73|20.57|22.28|20.16|0
1644256500000|2022-02-07 17:55:00|22.37|20.24|22.37|20.24|22.64|20.49|22.16|20.05|0
1644256800000|2022-02-07 18:00:00|22.31|20.19|22.94|20.76|23.27|21.07|22.13|20.02|0
1644257100000|2022-02-07 18:05:00|22.91|20.73|23.45|21.25|23.51|21.31|22.82|20.65|0
1644257400000|2022-02-07 18:10:00|23.48|21.28|23.87|21.67|24.08|21.88|23.3|21.1|0
1644257700000|2022-02-07 18:15:00|23.84|21.64|23.57|21.37|23.87|21.67|23.36|21.16|0
1644258000000|2022-02-07 18:20:00|23.54|21.34|23.55|21.35|23.86|21.66|23.42|21.22|0
1644258300000|2022-02-07 18:25:00|23.56|21.36|23.94|21.74|24.1|21.9|23.42|21.22|0
1644258600000|2022-02-07 18:30:00|23.95|21.75|24.04|21.84|24.35|22.15|23.92|21.72|0
1644258900000|2022-02-07 18:35:00|24.07|21.87|24.28|22.08|24.35|22.15|23.95|21.75|0
1644259200000|2022-02-07 18:40:00|24.25|22.05|24.19|21.99|24.47|22.27|24.13|21.93|0
1644259500000|2022-02-07 18:45:00|24.22|22.02|23.62|21.42|24.37|22.17|23.51|21.31|0
1644259800000|2022-02-07 18:50:00|23.65|21.45|23.8|21.6|24.04|21.84|23.5|21.3|0
1644260100000|2022-02-07 18:55:00|23.86|21.66|24.46|22.26|24.68|22.48|23.83|21.63|0
1644260400000|2022-02-07 19:00:00|24.4|22.2|24.37|22.17|24.52|22.32|24.13|21.93|0
1644260700000|2022-02-07 19:05:00|24.98|22.78|22.78|20.61|24.98|22.78|22.75|20.59|0
1644261000000|2022-02-07 19:10:00|22.81|20.64|22.9|20.72|23.15|20.95|22.81|20.64|0
1644261300000|2022-02-07 19:15:00|22.81|20.64|23.33|21.13|23.63|21.43|22.81|20.64|0
1644261600000|2022-02-07 19:20:00|23.3|21.1|23.18|20.98|23.56|21.36|23|20.81|0
1644261900000|2022-02-07 19:25:00|23.15|20.95|24.2|22|24.2|22|23.09|20.89|0
1644262200000|2022-02-07 19:30:00|24.26|22.06|24.2|22|24.35|22.15|23.92|21.72|0
1644262500000|2022-02-07 19:35:00|24.23|22.03|24.08|21.88|24.51|22.31|23.89|21.69|0
1644262800000|2022-02-07 19:40:00|24.01|21.81|23.21|21.01|24.35|22.15|23.06|20.86|0
1644263100000|2022-02-07 19:45:00|23.23|21.03|23.36|21.16|23.66|21.46|22.93|20.75|0
1644263400000|2022-02-07 19:50:00|23.33|21.13|23.33|21.13|23.42|21.22|23.06|20.86|0
1644263700000|2022-02-07 19:55:00|23.36|21.16|23.21|21.01|23.55|21.35|23.12|20.92|0
1644264000000|2022-02-07 20:00:00|23.18|20.98|23.63|21.43|23.66|21.46|22.71|20.55|0
1644264300000|2022-02-07 20:05:00|23.66|21.46|23.35|21.15|23.78|21.58|22.84|20.67|0
1644264600000|2022-02-07 20:10:00|23.32|21.12|24.26|22.06|24.26|22.06|23.2|21|0
1644264900000|2022-02-07 20:15:00|24.23|22.03|23.65|21.45|24.29|22.09|23.65|21.45|0
1644265200000|2022-02-07 20:20:00|23.62|21.42|22.98|20.79|23.65|21.45|22.8|20.62|0
1644265500000|2022-02-07 20:25:00|23.01|20.82|21.94|19.85|23.23|21.03|21.79|19.72|0
1644265800000|2022-02-07 20:30:00|22.06|19.96|21.91|19.82|22.46|20.32|21.7|19.63|0
1644266100000|2022-02-07 20:35:00|21.94|19.85|20.68|18.71|22.18|20.07|20.59|18.63|0
1644266400000|2022-02-07 20:40:00|20.62|18.66|21.61|19.56|22.18|20.07|19.76|17.87|0
1644266700000|2022-02-07 20:45:00|21.41|19.37|21.09|19.08|21.5|19.45|20.86|18.88|0
1644267000000|2022-02-07 20:50:00|21.03|19.03|19.98|18.08|22|19.9|19.8|17.91|0
1644267300000|2022-02-07 20:55:00|20.02|18.11|22.32|20.2|22.32|20.2|19.27|17.44|0
1644267600000|2022-02-07 21:00:00|22.26|20.14|21.7|19.63|22.8|20.63|21.32|19.29|0
1644267900000|2022-02-07 21:05:00|21.67|19.6|21.61|19.55|21.87|19.79|21.58|19.52|0
1644268200000|2022-02-07 21:10:00|21.65|19.59|21.84|19.76|21.96|19.87|21.64|19.58|0
1644268500000|2022-02-07 21:15:00|21.81|19.74|21.78|19.71|21.93|19.84|21.69|19.63|0
1644268800000|2022-02-07 21:20:00|21.81|19.74|21.81|19.73|21.84|19.76|21.75|19.68|0
1644269100000|2022-02-07 21:25:00|21.84|19.76|21.99|19.89|22|19.91|21.81|19.73|0
1644269400000|2022-02-07 21:30:00|21.97|19.88|21.99|19.89|21.99|19.89|21.87|19.79|0
1644269700000|2022-02-07 21:35:00|21.96|19.87|21.96|19.87|22.05|19.95|21.96|19.87|0
1644270000000|2022-02-07 21:40:00|21.99|19.89|21.87|19.78|21.99|19.89|21.84|19.76|0
1644270300000|2022-02-07 21:45:00|21.84|19.76|21.87|19.78|21.87|19.78|21.75|19.68|0
1644270600000|2022-02-07 21:50:00|21.9|19.81|22.07|19.97|22.07|19.97|21.84|19.76|0
1644270900000|2022-02-07 21:55:00|22.04|19.94|21.97|19.87|22.04|19.94|21.89|19.81|0
1644271200000|2022-02-07 22:00:00|21.9|19.81|21.97|19.88|22.02|19.92|21.9|19.81|0
1644271500000|2022-02-07 22:05:00|22.02|19.92|21.97|19.87|22.02|19.92|21.95|19.86|0
1644271800000|2022-02-07 22:10:00|21.95|19.86|21.98|19.89|21.98|19.89|21.95|19.86|0
1644272100000|2022-02-07 22:15:00|21.96|19.87|21.91|19.83|21.96|19.87|21.91|19.83|0
1644272400000|2022-02-07 22:20:00|21.95|19.86|21.98|19.89|22.03|19.93|21.95|19.86|0
1644272700000|2022-02-07 22:25:00|21.97|19.88|21.93|19.84|22|19.9|21.93|19.84|0
1644273000000|2022-02-07 22:30:00|21.92|19.83|21.99|19.89|21.99|19.89|21.92|19.83|0
1644273300000|2022-02-07 22:35:00|21.97|19.88|22|19.91|22.01|19.92|21.97|19.88|0
1644273600000|2022-02-07 22:40:00|22.01|19.9|22.04|19.94|22.04|19.94|22|19.9|0
1644273900000|2022-02-07 22:45:00|22.05|19.95|22.07|19.96|22.09|19.99|22.04|19.94|0
1644274200000|2022-02-07 22:50:00|22.06|19.95|22.05|19.95|22.06|19.96|22.04|19.95|0
1644274500000|2022-02-07 22:55:00|22.04|19.94|22.05|19.95|22.05|19.95|22.04|19.94|0
1644274800000|2022-02-07 23:00:00|21.92|19.84|21.89|19.81|22.07|19.97|21.73|19.66|0
1644275100000|2022-02-07 23:05:00|21.88|19.8|21.73|19.66|21.91|19.82|21.64|19.58|0
1644275400000|2022-02-07 23:10:00|21.79|19.71|21.91|19.82|21.91|19.82|21.73|19.66|0
1644275700000|2022-02-07 23:15:00|21.88|19.79|21.99|19.9|22.01|19.91|21.85|19.77|0
1644276000000|2022-02-07 23:20:00|22.08|19.98|22.25|20.13|22.32|20.2|21.92|19.83|0
1644276300000|2022-02-07 23:25:00|22.23|20.12|22.14|20.03|22.26|20.14|22.1|19.99|0
1644276600000|2022-02-07 23:30:00|22.2|20.09|21.99|19.9|22.29|20.17|21.99|19.9|0
1644276900000|2022-02-07 23:35:00|21.96|19.87|22.02|19.92|22.11|20|21.93|19.84|0
1644277200000|2022-02-07 23:40:00|22.05|19.95|22.08|19.98|22.14|20.03|21.96|19.87|0
1644277500000|2022-02-07 23:45:00|22.09|19.99|22.18|20.07|22.26|20.14|22.03|19.93|0
1644277800000|2022-02-07 23:50:00|22.17|20.06|22.08|19.97|22.21|20.1|22.05|19.95|0
1644278100000|2022-02-07 23:55:00|22.05|19.95|22.25|20.14|22.3|20.18|22|19.91|0
1644278400000|2022-02-08 00:00:00|22.3|20.18|22.31|20.19|22.5|20.35|22.25|20.13|0
1644278700000|2022-02-08 00:05:00|22.34|20.22|22.19|20.08|22.34|20.22|22.13|20.03|0
1644279000000|2022-02-08 00:10:00|22.16|20.05|22.07|19.97|22.22|20.11|22.03|19.93|0
1644279300000|2022-02-08 00:15:00|22.1|20|22.25|20.13|22.31|20.19|22.07|19.97|0
1644279600000|2022-02-08 00:20:00|22.27|20.14|21.69|19.62|22.28|20.16|21.63|19.57|0
1644279900000|2022-02-08 00:25:00|21.66|19.59|21.77|19.7|21.89|19.81|21.65|19.59|0
1644280200000|2022-02-08 00:30:00|21.83|19.75|21.95|19.86|22.01|19.91|21.83|19.75|0
1644280500000|2022-02-08 00:35:00|21.98|19.89|21.89|19.8|22.04|19.94|21.73|19.66|0
1644280800000|2022-02-08 00:40:00|21.87|19.79|21.98|19.88|21.98|19.88|21.83|19.75|0
1644281100000|2022-02-08 00:45:00|21.96|19.87|22.18|20.07|22.21|20.1|21.87|19.79|0
1644281400000|2022-02-08 00:50:00|22.2|20.08|22|19.91|22.2|20.08|21.97|19.88|0
1644281700000|2022-02-08 00:55:00|21.97|19.88|22.09|19.99|22.09|19.99|21.97|19.88|0
1644282000000|2022-02-08 01:00:00|22.08|19.97|21.82|19.75|22.08|19.97|21.77|19.69|0
1644282300000|2022-02-08 01:05:00|21.84|19.76|21.68|19.61|21.88|19.8|21.68|19.61|0
1644282600000|2022-02-08 01:10:00|21.65|19.58|21.75|19.68|21.82|19.74|21.47|19.43|0
1644282900000|2022-02-08 01:15:00|21.76|19.69|21.82|19.74|21.84|19.76|21.7|19.64|0
1644283200000|2022-02-08 01:20:00|21.85|19.77|21.61|19.56|21.85|19.77|21.61|19.56|0
1644283500000|2022-02-08 01:25:00|21.58|19.53|21.41|19.37|21.6|19.54|21.18|19.16|0
1644283800000|2022-02-08 01:30:00|21.38|19.34|21.12|19.11|21.38|19.34|21.06|19.05|0
1644284100000|2022-02-08 01:35:00|21.15|19.13|21.46|19.42|21.49|19.45|21.15|19.13|0
1644284400000|2022-02-08 01:40:00|21.49|19.45|21.4|19.37|21.73|19.66|21.4|19.37|0
1644284700000|2022-02-08 01:45:00|21.43|19.39|21.14|19.13|21.43|19.39|21.03|19.03|0
1644285000000|2022-02-08 01:50:00|21.17|19.16|21.18|19.17|21.23|19.21|20.97|18.97|0
1644285300000|2022-02-08 01:55:00|21.2|19.18|21.14|19.13|21.2|19.18|21.06|19.05|0
1644285600000|2022-02-08 02:00:00|21.17|19.15|20.91|18.92|21.31|19.28|20.91|18.92|0
1644285900000|2022-02-08 02:05:00|20.92|18.93|21|19|21.02|19.02|20.8|18.82|0
1644286200000|2022-02-08 02:10:00|20.95|18.96|20.91|18.92|20.97|18.97|20.77|18.79|0
1644286500000|2022-02-08 02:15:00|20.89|18.9|20.71|18.74|20.97|18.97|20.69|18.72|0
1644286800000|2022-02-08 02:20:00|20.68|18.71|21.16|19.15|21.28|19.25|20.57|18.61|0
1644287100000|2022-02-08 02:25:00|21.19|19.18|21.26|19.24|21.31|19.28|21.11|19.1|0
1644287400000|2022-02-08 02:30:00|21.28|19.25|21.11|19.1|21.28|19.25|21.08|19.07|0
1644287700000|2022-02-08 02:35:00|21.09|19.08|21.19|19.17|21.19|19.17|21.08|19.07|0
1644288000000|2022-02-08 02:40:00|21.16|19.15|21.33|19.3|21.36|19.33|21.16|19.15|0
1644288300000|2022-02-08 02:45:00|21.31|19.28|21.41|19.37|21.51|19.46|21.28|19.25|0
1644288600000|2022-02-08 02:50:00|21.39|19.35|21.48|19.43|21.51|19.46|21.32|19.29|0
1644288900000|2022-02-08 02:55:00|21.49|19.44|21.51|19.46|21.56|19.51|21.48|19.43|0
1644289200000|2022-02-08 03:00:00|21.52|19.47|21.39|19.35|21.56|19.51|21.27|19.25|0
1644289500000|2022-02-08 03:05:00|21.42|19.38|21.21|19.19|21.45|19.4|21.21|19.19|0
1644289800000|2022-02-08 03:10:00|21.23|19.21|21.18|19.17|21.27|19.24|21.18|19.17|0
1644290100000|2022-02-08 03:15:00|21.21|19.19|21.27|19.24|21.41|19.38|21.21|19.19|0
1644290400000|2022-02-08 03:20:00|21.3|19.27|21.34|19.31|21.34|19.31|21.24|19.22|0
1644290700000|2022-02-08 03:25:00|21.33|19.29|21.5|19.45|21.56|19.51|21.28|19.25|0
1644291000000|2022-02-08 03:30:00|21.51|19.46|21.44|19.4|21.59|19.53|21.41|19.37|0
1644291300000|2022-02-08 03:35:00|21.45|19.41|21.57|19.52|21.7|19.64|21.45|19.41|0
1644291600000|2022-02-08 03:40:00|21.59|19.53|21.47|19.42|21.6|19.54|21.44|19.4|0
1644291900000|2022-02-08 03:45:00|21.44|19.4|21.29|19.26|21.47|19.42|21.12|19.11|0
1644292200000|2022-02-08 03:50:00|21.26|19.24|21.12|19.11|21.31|19.28|21.12|19.11|0
1644292500000|2022-02-08 03:55:00|21.09|19.08|21.19|19.17|21.25|19.22|21.06|19.05|0
1644292800000|2022-02-08 04:00:00|21.2|19.18|21.22|19.19|21.29|19.26|21.14|19.13|0
1644293100000|2022-02-08 04:05:00|21.23|19.21|21.2|19.18|21.27|19.25|21.11|19.1|0
1644293400000|2022-02-08 04:10:00|21.19|19.17|21.23|19.21|21.27|19.25|21.14|19.13|0
1644293700000|2022-02-08 04:15:00|21.24|19.22|21.18|19.17|21.27|19.25|21.17|19.15|0
1644294000000|2022-02-08 04:20:00|21.2|19.18|21.11|19.1|21.21|19.19|21.05|19.05|0
1644294300000|2022-02-08 04:25:00|21.1|19.09|21.14|19.13|21.24|19.22|21.08|19.07|0
1644294600000|2022-02-08 04:30:00|21.11|19.1|21.17|19.15|21.21|19.19|21.11|19.1|0
1644294900000|2022-02-08 04:35:00|21.18|19.16|21.17|19.15|21.25|19.23|21.14|19.12|0
1644295200000|2022-02-08 04:40:00|21.19|19.18|21.16|19.15|21.31|19.28|21.16|19.15|0
1644295500000|2022-02-08 04:45:00|21.19|19.17|21.45|19.41|21.46|19.42|21.16|19.15|0
1644295800000|2022-02-08 04:50:00|21.46|19.4|21.3|19.27|21.48|19.43|21.26|19.23|0
1644296100000|2022-02-08 04:55:00|21.27|19.25|21.42|19.38|21.45|19.4|21.24|19.22|0
1644296400000|2022-02-08 05:00:00|21.39|19.35|21.18|19.17|21.45|19.4|21.13|19.11|0
1644296700000|2022-02-08 05:05:00|21.15|19.14|21.41|19.37|21.44|19.4|21.13|19.11|0
1644297000000|2022-02-08 05:10:00|21.4|19.36|21.27|19.24|21.41|19.37|21.24|19.22|0
1644297300000|2022-02-08 05:15:00|21.24|19.22|21.04|19.03|21.24|19.22|21.01|19.01|0
1644297600000|2022-02-08 05:20:00|20.99|18.99|20.83|18.85|21.02|19.02|20.81|18.82|0
1644297900000|2022-02-08 05:25:00|20.85|18.86|20.86|18.88|20.95|18.95|20.66|18.7|0
1644298200000|2022-02-08 05:30:00|20.83|18.85|20.75|18.77|20.83|18.85|20.75|18.77|0
1644298500000|2022-02-08 05:35:00|20.73|18.76|20.52|18.57|20.75|18.77|20.52|18.57|0
1644298800000|2022-02-08 05:40:00|20.49|18.54|20.55|18.59|20.55|18.59|20.49|18.54|0
1644299100000|2022-02-08 05:45:00|20.53|18.58|20.55|18.59|20.55|18.59|20.49|18.54|0
1644299400000|2022-02-08 05:50:00|20.53|18.58|20.57|18.61|20.57|18.61|20.52|18.56|0
1644299700000|2022-02-08 05:55:00|20.56|18.6|20.69|18.72|20.83|18.84|20.56|18.6|0
1644300000000|2022-02-08 06:00:00|20.66|18.69|20.91|18.92|20.91|18.92|20.49|18.54|0
1644300300000|2022-02-08 06:05:00|20.86|18.87|21|19|21.06|19.05|20.86|18.87|0
1644300600000|2022-02-08 06:10:00|21.03|19.02|21.11|19.1|21.34|19.31|21.03|19.02|0
1644300900000|2022-02-08 06:15:00|21.1|19.09|21.11|19.1|21.23|19.2|21.04|19.03|0
1644301200000|2022-02-08 06:20:00|21.08|19.07|20.99|18.99|21.25|19.23|20.91|18.92|0
1644301500000|2022-02-08 06:25:00|21.04|19.03|21.24|19.21|21.34|19.31|21.02|19.02|0
1644301800000|2022-02-08 06:30:00|21.25|19.23|21.37|19.33|21.46|19.41|21.16|19.15|0
1644302100000|2022-02-08 06:35:00|21.35|19.32|21.44|19.4|21.57|19.52|21.35|19.32|0
1644302400000|2022-02-08 06:40:00|21.45|19.41|21.54|19.49|21.57|19.52|21.37|19.33|0
1644302700000|2022-02-08 06:45:00|21.6|19.54|21.36|19.33|21.66|19.59|21.36|19.33|0
1644303000000|2022-02-08 06:50:00|21.35|19.32|21.07|19.06|21.35|19.32|21.03|19.02|0
1644303300000|2022-02-08 06:55:00|21.08|19.08|21|19|21.2|19.18|20.93|18.93|0
1644303600000|2022-02-08 07:00:00|20.94|18.95|20.8|18.82|21.1|19.09|20.73|18.75|0
1644303900000|2022-02-08 07:05:00|20.77|18.79|21.1|19.09|21.21|19.19|20.75|18.78|0
1644304200000|2022-02-08 07:10:00|21.13|19.11|21.63|19.57|21.65|19.59|21.13|19.11|0
1644304500000|2022-02-08 07:15:00|21.68|19.61|21.56|19.51|21.69|19.63|21.47|19.43|0
1644304800000|2022-02-08 07:20:00|21.57|19.52|21.41|19.37|21.74|19.67|21.28|19.25|0
1644305100000|2022-02-08 07:25:00|21.38|19.35|21.01|19.01|21.38|19.35|20.96|18.97|0
1644305400000|2022-02-08 07:30:00|20.92|18.93|20.72|18.74|20.95|18.95|20.58|18.62|0
1644305700000|2022-02-08 07:35:00|20.73|18.76|21.09|19.08|21.22|19.2|20.73|18.76|0
1644306000000|2022-02-08 07:40:00|21.1|19.09|21.12|19.11|21.18|19.16|20.95|18.95|0
1644306300000|2022-02-08 07:45:00|21.09|19.08|20.96|18.96|21.26|19.24|20.75|18.77|0
1644306600000|2022-02-08 07:50:00|21|19|21.32|19.29|21.35|19.31|21|19|0
1644306900000|2022-02-08 07:55:00|21.27|19.25|21.07|19.06|21.35|19.31|21.06|19.05|0
1644307200000|2022-02-08 08:00:00|21.17|19.16|21.49|19.44|21.61|19.55|20.74|18.77|0
1644307500000|2022-02-08 08:05:00|21.4|19.36|21.23|19.21|21.55|19.5|21.15|19.14|0
1644307800000|2022-02-08 08:10:00|21.26|19.23|21.72|19.65|21.72|19.65|21.26|19.23|0
1644308100000|2022-02-08 08:15:00|21.74|19.67|21.75|19.68|21.99|19.89|21.52|19.47|0
1644308400000|2022-02-08 08:20:00|21.78|19.71|22.29|20.16|22.47|20.33|21.78|19.71|0
1644308700000|2022-02-08 08:25:00|22.32|20.19|22.5|20.35|22.5|20.35|22.08|19.97|0
1644309000000|2022-02-08 08:30:00|22.51|20.37|22.33|20.2|22.71|20.54|22.25|20.13|0
1644309300000|2022-02-08 08:35:00|22.31|20.19|22.49|20.35|22.71|20.54|22.13|20.03|0
1644309600000|2022-02-08 08:40:00|22.51|20.36|22.1|20|22.69|20.53|22.06|19.96|0
1644309900000|2022-02-08 08:45:00|22.07|19.97|22.86|20.68|22.86|20.68|22.07|19.97|0
1644310200000|2022-02-08 08:50:00|22.79|20.62|22.52|20.38|22.84|20.66|22.38|20.25|0
1644310500000|2022-02-08 08:55:00|22.55|20.4|22.41|20.28|22.67|20.51|22.32|20.2|0
1644310800000|2022-02-08 09:00:00|22.49|20.35|22.82|20.65|22.85|20.68|22.44|20.31|0
1644311100000|2022-02-08 09:05:00|22.81|20.63|22.88|20.7|22.96|20.77|22.55|20.4|0
1644311400000|2022-02-08 09:10:00|22.84|20.66|22.73|20.56|22.94|20.76|22.64|20.48|0
1644311700000|2022-02-08 09:15:00|22.74|20.58|23.08|20.88|23.2|21|22.74|20.58|0
1644312000000|2022-02-08 09:20:00|23.03|20.84|23.15|20.95|23.33|21.13|23|20.81|0
1644312300000|2022-02-08 09:25:00|23.17|20.97|22.89|20.71|23.28|21.08|22.88|20.7|0
1644312600000|2022-02-08 09:30:00|22.88|20.7|22.81|20.64|23.06|20.86|22.75|20.59|0
1644312900000|2022-02-08 09:35:00|22.78|20.61|21.39|19.35|23.01|20.82|21.33|19.3|0
1644313200000|2022-02-08 09:40:00|21.37|19.34|21.21|19.19|21.51|19.46|21.08|19.07|0
1644313500000|2022-02-08 09:45:00|21.2|19.18|21.3|19.27|21.42|19.38|21.17|19.15|0
1644313800000|2022-02-08 09:50:00|21.28|19.26|21.12|19.11|22.24|20.12|21.02|19.02|0
1644314100000|2022-02-08 09:55:00|21.15|19.14|20.72|18.74|21.15|19.14|20.58|18.62|0
1644314400000|2022-02-08 10:00:00|20.73|18.76|20.42|18.47|20.73|18.76|20.28|18.35|0
1644314700000|2022-02-08 10:05:00|20.39|18.45|20.66|18.69|20.67|18.7|20.39|18.45|0
1644315000000|2022-02-08 10:10:00|20.67|18.7|20.42|18.47|20.73|18.76|20.42|18.47|0
1644315300000|2022-02-08 10:15:00|20.44|18.5|20.13|18.22|20.53|18.57|20.02|18.12|0
1644315600000|2022-02-08 10:20:00|20.11|18.19|19.97|18.06|20.25|18.32|19.91|18.01|0
1644315900000|2022-02-08 10:25:00|19.88|17.99|20.27|18.34|20.41|18.47|19.88|17.99|0
1644316200000|2022-02-08 10:30:00|20.26|18.33|20.41|18.47|20.53|18.57|20.22|18.29|0
1644316500000|2022-02-08 10:35:00|20.4|18.45|21.19|19.17|21.19|19.17|20.07|18.16|0
1644316800000|2022-02-08 10:40:00|21.18|19.16|21.28|19.25|21.34|19.3|21.09|19.08|0
1644317100000|2022-02-08 10:45:00|21.31|19.28|21.42|19.38|21.42|19.38|21.16|19.15|0
1644317400000|2022-02-08 10:50:00|21.45|19.41|21.15|19.13|21.54|19.49|21.12|19.11|0
1644317700000|2022-02-08 10:55:00|21.13|19.12|21.25|19.22|21.3|19.28|21.13|19.12|0
1644318000000|2022-02-08 11:00:00|21.27|19.25|21.04|19.04|21.36|19.33|20.64|18.68|0
1644318300000|2022-02-08 11:05:00|21.01|19.01|20.84|18.86|21.27|19.25|20.84|18.86|0
1644318600000|2022-02-08 11:10:00|20.87|18.88|20.75|18.78|20.93|18.93|20.67|18.7|0
1644318900000|2022-02-08 11:15:00|20.78|18.8|20.61|18.65|20.95|18.96|20.53|18.57|0
1644319200000|2022-02-08 11:20:00|20.64|18.67|20.51|18.56|20.81|18.83|20.41|18.47|0
1644319500000|2022-02-08 11:25:00|20.5|18.54|20.78|18.8|20.84|18.85|20.18|18.26|0
1644319800000|2022-02-08 11:30:00|20.77|18.79|20.9|18.91|21.1|19.09|20.77|18.79|0
1644320100000|2022-02-08 11:35:00|20.89|18.9|20.3|18.37|21.04|19.03|20.27|18.34|0
1644320400000|2022-02-08 11:40:00|20.33|18.39|20.58|18.62|20.88|18.89|20.3|18.37|0
1644320700000|2022-02-08 11:45:00|20.52|18.57|20.19|18.27|20.52|18.57|20.08|18.17|0
1644321000000|2022-02-08 11:50:00|20.22|18.29|21.16|19.14|21.16|19.14|19.93|18.04|0
1644321300000|2022-02-08 11:55:00|21.13|19.12|21.36|19.32|21.36|19.32|21.01|19.01|0
1644321600000|2022-02-08 12:00:00|21.3|19.27|20.93|18.93|21.37|19.34|20.93|18.93|0
1644321900000|2022-02-08 12:05:00|20.96|18.96|21.36|19.32|21.38|19.35|20.87|18.88|0
1644322200000|2022-02-08 12:10:00|21.35|19.33|21.44|19.4|21.53|19.48|21.22|19.2|0
1644322500000|2022-02-08 12:15:00|21.41|19.37|21.09|19.09|21.44|19.4|20.57|18.61|0
1644322800000|2022-02-08 12:20:00|21.08|19.07|20.71|18.74|21.09|19.09|20.5|18.55|0
1644323100000|2022-02-08 12:25:00|20.73|18.75|20.95|18.95|20.98|18.98|20.53|18.57|0
1644323400000|2022-02-08 12:30:00|20.92|18.93|21.08|19.07|21.18|19.16|20.84|18.85|0
1644323700000|2022-02-08 12:35:00|21.06|19.06|22.15|20.04|22.15|20.04|21.06|19.06|0
1644324000000|2022-02-08 12:40:00|22.17|20.06|20.85|18.86|22.17|20.06|20.85|18.86|0
1644324300000|2022-02-08 12:45:00|20.83|18.85|21|19|21.06|19.05|20.73|18.76|0
1644324600000|2022-02-08 12:50:00|21.03|19.03|20.9|18.91|21.09|19.08|20.69|18.72|0
1644324900000|2022-02-08 12:55:00|20.83|18.85|21.23|19.21|21.32|19.29|20.8|18.82|0
1644325200000|2022-02-08 13:00:00|21.2|19.18|21.37|19.34|21.52|19.47|21.14|19.13|0
1644325500000|2022-02-08 13:05:00|21.34|19.31|21.72|19.65|21.91|19.82|21.31|19.28|0
1644325800000|2022-02-08 13:10:00|21.69|19.62|21.25|19.23|21.75|19.68|20.64|18.68|0
1644326100000|2022-02-08 13:15:00|21.22|19.2|21.28|19.25|21.39|19.36|21.11|19.1|0
1644326400000|2022-02-08 13:20:00|21.31|19.28|21.16|19.15|21.39|19.36|21.1|19.09|0
1644326700000|2022-02-08 13:25:00|21.13|19.12|20.99|18.99|21.22|19.2|20.99|18.99|0
1644327000000|2022-02-08 13:30:00|21|19|20.93|18.94|21.1|19.09|20.73|18.76|0
1644327300000|2022-02-08 13:35:00|20.96|18.96|20.83|18.85|21.1|19.09|20.79|18.81|0
1644327600000|2022-02-08 13:40:00|20.82|18.83|20.64|18.68|20.84|18.86|20.57|18.62|0
1644327900000|2022-02-08 13:45:00|20.67|18.7|20.56|18.6|20.71|18.74|20.5|18.55|0
1644328200000|2022-02-08 13:50:00|20.59|18.63|20.81|18.83|20.9|18.91|20.38|18.44|0
1644328500000|2022-02-08 13:55:00|20.76|18.78|21.01|19.01|21.13|19.11|20.73|18.75|0
1644328800000|2022-02-08 14:00:00|20.97|18.97|21.07|19.06|21.2|19.18|20.93|18.93|0
1644329100000|2022-02-08 14:05:00|21.05|19.05|20.36|18.42|21.12|19.11|20.32|18.39|0
1644329400000|2022-02-08 14:10:00|20.38|18.44|20.21|18.29|20.58|18.62|20.21|18.29|0
1644329700000|2022-02-08 14:15:00|20.18|18.26|20.13|18.21|20.21|18.29|20.04|18.13|0
1644330000000|2022-02-08 14:20:00|20.07|18.16|20.35|18.41|20.38|18.44|20.04|18.13|0
1644330300000|2022-02-08 14:25:00|20.38|18.44|20.29|18.36|20.63|18.66|20.21|18.28|0
1644330600000|2022-02-08 14:30:00|20.32|18.38|20.01|18.11|21.2|19.18|19.9|18.01|0
1644330900000|2022-02-08 14:35:00|20.09|18.18|20.74|18.76|21.11|19.1|20.09|18.18|0
1644331200000|2022-02-08 14:40:00|20.77|18.79|20.33|18.39|21.05|19.05|20.09|18.18|0
1644331500000|2022-02-08 14:45:00|20.34|18.41|20.2|18.28|21.07|19.06|20.15|18.23|0
1644331800000|2022-02-08 14:50:00|20.26|18.33|20.17|18.25|20.65|18.68|19.68|17.81|0
1644332100000|2022-02-08 14:55:00|20.26|18.33|20.01|18.1|20.54|18.58|19.9|18|0
1644332400000|2022-02-08 15:00:00|19.9|18|19.47|17.62|20.13|18.21|19.26|17.42|0
1644332700000|2022-02-08 15:05:00|19.55|17.69|20.42|18.47|20.54|18.59|19.39|17.54|0
1644333000000|2022-02-08 15:10:00|20.36|18.42|20.51|18.56|20.57|18.61|20.04|18.13|0
1644333300000|2022-02-08 15:15:00|20.49|18.53|20.99|18.99|21.43|19.39|20.49|18.53|0
1644333600000|2022-02-08 15:20:00|20.97|18.97|20.99|18.99|21.25|19.23|20.79|18.81|0
1644333900000|2022-02-08 15:25:00|20.96|18.97|20.4|18.46|21.16|19.15|20.07|18.15|0
1644334200000|2022-02-08 15:30:00|20.38|18.44|20.34|18.4|20.85|18.86|20.26|18.33|0
1644334500000|2022-02-08 15:35:00|20.37|18.43|20.88|18.89|21.08|19.07|19.9|18|0
1644334800000|2022-02-08 15:40:00|20.82|18.84|21.07|19.07|21.07|19.07|20.48|18.53|0
1644335100000|2022-02-08 15:45:00|21.05|19.04|21.46|19.42|22.73|20.57|21.05|19.04|0
1644335400000|2022-02-08 15:50:00|21.51|19.46|21.83|19.75|22.1|19.99|21.36|19.33|0
1644335700000|2022-02-08 15:55:00|21.74|19.67|21.68|19.62|21.98|19.88|21.59|19.54|0
1644336000000|2022-02-08 16:00:00|21.62|19.56|22.58|20.43|22.64|20.48|21.62|19.56|0
1644336300000|2022-02-08 16:05:00|22.61|20.46|22.67|20.51|22.82|20.65|22.22|20.1|0
1644336600000|2022-02-08 16:10:00|22.64|20.48|22.98|20.79|23.01|20.82|22.37|20.24|0
1644336900000|2022-02-08 16:15:00|23.04|20.84|23.19|20.99|23.34|21.14|22.82|20.65|0
1644337200000|2022-02-08 16:20:00|23.28|21.08|22.82|20.65|23.31|21.11|22.58|20.43|0
1644337500000|2022-02-08 16:25:00|22.85|20.67|22.97|20.78|23.07|20.87|22.57|20.42|0
1644337800000|2022-02-08 16:30:00|23.1|20.9|22.55|20.4|23.87|21.67|22.24|20.13|0
1644338100000|2022-02-08 16:35:00|22.52|20.37|22.8|20.62|22.86|20.68|22.27|20.15|0
1644338400000|2022-02-08 16:40:00|22.81|20.64|22.86|20.68|22.98|20.79|22.62|20.47|0
1644338700000|2022-02-08 16:45:00|22.92|20.74|22.86|20.68|23.16|20.96|22.83|20.65|0
1644339000000|2022-02-08 16:50:00|22.89|20.71|22.95|20.76|23.13|20.93|22.64|20.48|0
1644339300000|2022-02-08 16:55:00|22.98|20.79|23.1|20.9|23.28|21.08|22.95|20.76|0
1644339600000|2022-02-08 17:00:00|23.18|20.98|23.07|20.87|23.55|21.35|23.04|20.85|0
1644339900000|2022-02-08 17:05:00|23.1|20.9|22.63|20.48|23.1|20.9|22.48|20.34|0
1644340200000|2022-02-08 17:10:00|22.67|20.51|22.57|20.42|22.91|20.73|22.51|20.37|0
1644340500000|2022-02-08 17:15:00|22.6|20.45|22.74|20.57|22.88|20.7|22.39|20.26|0
1644340800000|2022-02-08 17:20:00|22.72|20.56|23.03|20.84|23.19|20.99|22.63|20.48|0
1644341100000|2022-02-08 17:25:00|23.07|20.87|23.13|20.93|23.19|20.99|22.91|20.73|0
1644341400000|2022-02-08 17:30:00|23.16|20.96|23.82|21.62|23.82|21.62|23.16|20.96|0
1644341700000|2022-02-08 17:35:00|23.79|21.59|24.22|22.02|24.34|22.14|23.7|21.5|0
1644342000000|2022-02-08 17:40:00|24.25|22.05|24.22|22.02|24.53|22.33|24.22|22.02|0
1644342300000|2022-02-08 17:45:00|24.25|22.05|23.94|21.74|24.37|22.17|23.88|21.68|0
1644342600000|2022-02-08 17:50:00|23.97|21.77|24|21.8|24.15|21.95|23.91|21.71|0
1644342900000|2022-02-08 17:55:00|24.03|21.83|23.72|21.52|24.06|21.86|23.63|21.43|0
1644343200000|2022-02-08 18:00:00|23.69|21.49|23.63|21.43|23.75|21.55|23.42|21.22|0
1644343500000|2022-02-08 18:05:00|23.66|21.46|23.43|21.23|23.78|21.58|23.36|21.16|0
1644343800000|2022-02-08 18:10:00|23.45|21.25|23.72|21.52|23.75|21.55|23.24|21.04|0
1644344100000|2022-02-08 18:15:00|23.69|21.49|23.18|20.98|23.69|21.49|22.74|20.58|0
1644344400000|2022-02-08 18:20:00|23.21|21.01|22.96|20.77|23.32|21.12|22.93|20.74|0
1644344700000|2022-02-08 18:25:00|22.93|20.74|22.8|20.63|22.96|20.77|22.56|20.41|0
1644345000000|2022-02-08 18:30:00|22.86|20.69|23.28|21.08|23.35|21.15|22.77|20.6|0
1644345300000|2022-02-08 18:35:00|23.29|21.09|23.02|20.83|23.62|21.42|22.86|20.68|0
1644345600000|2022-02-08 18:40:00|22.99|20.8|22.83|20.66|23.11|20.91|22.68|20.52|0
1644345900000|2022-02-08 18:45:00|22.86|20.68|23.11|20.91|23.11|20.91|22.58|20.43|0
1644346200000|2022-02-08 18:50:00|23.08|20.88|22.89|20.71|23.08|20.88|22.6|20.44|0
1644346500000|2022-02-08 18:55:00|22.92|20.74|23.41|21.21|23.47|21.27|22.89|20.71|0
1644346800000|2022-02-08 19:00:00|23.44|21.24|23.57|21.37|23.59|21.39|23.29|21.09|0
1644347100000|2022-02-08 19:05:00|23.71|21.51|23.6|21.4|23.98|21.78|23.59|21.39|0
1644347400000|2022-02-08 19:10:00|23.62|21.42|23.49|21.29|23.62|21.42|23.34|21.14|0
1644347700000|2022-02-08 19:15:00|23.46|21.26|23.01|20.82|23.56|21.36|22.85|20.68|0
1644348000000|2022-02-08 19:20:00|23.04|20.85|22.03|19.93|23.04|20.85|21.88|19.79|0
1644348300000|2022-02-08 19:25:00|22.09|19.98|21.7|19.63|22.12|20.01|21.55|19.49|0
1644348600000|2022-02-08 19:30:00|21.67|19.6|22.14|20.04|22.18|20.06|21.49|19.44|0
1644348900000|2022-02-08 19:35:00|22.17|20.06|21.02|19.01|22.27|20.15|20.96|18.96|0
1644349200000|2022-02-08 19:40:00|21.1|19.09|21.34|19.3|21.48|19.44|20.99|18.99|0
1644349500000|2022-02-08 19:45:00|21.22|19.2|21.25|19.22|21.48|19.44|20.81|18.83|0
1644349800000|2022-02-08 19:50:00|21.28|19.25|21.78|19.71|21.78|19.71|21.16|19.14|0
1644350100000|2022-02-08 19:55:00|21.76|19.69|21.38|19.34|21.78|19.71|21.17|19.16|0
1644350400000|2022-02-08 20:00:00|21.3|19.28|21.51|19.46|21.69|19.62|20.71|18.74|0
1644350700000|2022-02-08 20:05:00|21.54|19.49|21.81|19.73|21.9|19.81|21.16|19.14|0
1644351000000|2022-02-08 20:10:00|21.84|19.76|23.5|21.3|23.57|21.37|21.78|19.7|0
1644351300000|2022-02-08 20:15:00|23.48|21.28|23.72|21.52|23.94|21.74|23.3|21.1|0
1644351600000|2022-02-08 20:20:00|23.6|21.4|23.34|21.14|23.78|21.58|23.12|20.92|0
1644351900000|2022-02-08 20:25:00|23.42|21.22|23.15|20.95|23.42|21.22|22.78|20.61|0
1644352200000|2022-02-08 20:30:00|23.25|21.05|23.9|21.7|24.18|21.98|23.02|20.83|0
1644352500000|2022-02-08 20:35:00|23.93|21.73|23.66|21.46|23.93|21.73|23.24|21.04|0
1644352800000|2022-02-08 20:40:00|23.63|21.43|23.6|21.4|24.3|22.1|23.6|21.4|0
1644353100000|2022-02-08 20:45:00|23.57|21.37|23.81|21.61|24.12|21.92|23.17|20.97|0
1644353400000|2022-02-08 20:50:00|23.96|21.76|24.84|22.64|24.93|22.73|23.29|21.09|0
1644353700000|2022-02-08 20:55:00|24.68|22.48|22.41|20.28|25.85|23.65|22.41|20.28|0
1644354000000|2022-02-08 21:00:00|22.54|20.39|23.04|20.84|23.1|20.9|22.38|20.25|0
1644354300000|2022-02-08 21:05:00|23.07|20.87|23.4|21.2|23.59|21.39|23.04|20.84|0
1644354600000|2022-02-08 21:10:00|23.37|21.17|22.94|20.75|23.49|21.29|22.94|20.75|0
1644354900000|2022-02-08 21:15:00|23.03|20.84|23.16|20.95|23.29|21.07|22.99|20.8|0
1644355200000|2022-02-08 21:20:00|23.18|20.97|23.16|20.95|23.26|21.04|23.13|20.92|0
1644355500000|2022-02-08 21:25:00|23.19|20.98|23.19|20.98|23.22|21.01|23.13|20.92|0
1644355800000|2022-02-08 21:30:00|23.22|21.01|23.22|21.01|23.29|21.07|23.13|20.92|0
1644356100000|2022-02-08 21:35:00|23.19|20.98|23.22|21.01|23.25|21.04|23.16|20.95|0
1644356400000|2022-02-08 21:40:00|23.23|21.02|23.12|20.92|23.23|21.02|23.12|20.92|0
1644356700000|2022-02-08 21:45:00|23.14|20.93|23.12|20.92|23.22|21.01|23.12|20.92|0
1644357000000|2022-02-08 21:50:00|23.15|20.95|23.12|20.92|23.15|20.95|23.12|20.92|0
1644357300000|2022-02-08 21:55:00|23.15|20.95|23.19|20.98|23.2|20.99|23.12|20.92|0
1644357600000|2022-02-08 22:00:00|23.23|21.01|23.18|20.97|23.23|21.01|23.18|20.97|0
1644357900000|2022-02-08 22:05:00|23.17|20.96|23.13|20.92|23.18|20.97|23.13|20.92|0
1644358200000|2022-02-08 22:10:00|23.15|20.95|23.17|20.96|23.17|20.96|23.12|20.92|0
1644358500000|2022-02-08 22:15:00|23.16|20.95|23.1|20.9|23.16|20.95|23.09|20.89|0
1644359100000|2022-02-08 22:25:00|23.08|20.88|23.08|20.88|23.1|20.9|23.06|20.86|0
1644359400000|2022-02-08 22:30:00|23.07|20.9|23.08|20.88|23.11|20.91|23.07|20.88|0
1644359700000|2022-02-08 22:35:00|23.06|20.86|23.1|20.9|23.12|20.92|23.06|20.86|0
1644360000000|2022-02-08 22:40:00|23.12|20.92|23.08|20.88|23.13|20.93|23.08|20.88|0
1644360300000|2022-02-08 22:45:00|23.1|20.9|23.08|20.88|23.11|20.91|23.08|20.88|0
1644360600000|2022-02-08 22:50:00|23.09|20.89|23.1|20.9|23.1|20.9|23.07|20.88|0
1644360900000|2022-02-08 22:55:00|23.11|20.91|23.1|20.9|23.11|20.91|23.1|20.9|0
1644361200000|2022-02-08 23:00:00|23.34|21.12|23.39|21.16|23.43|21.19|23.14|20.93|0
1644361500000|2022-02-08 23:05:00|23.42|21.19|23.55|21.31|23.65|21.4|23.42|21.19|0
1644361800000|2022-02-08 23:10:00|23.58|21.34|23.57|21.32|23.68|21.43|23.52|21.28|0
1644362100000|2022-02-08 23:15:00|23.58|21.34|23.55|21.31|23.68|21.42|23.45|21.22|0
1644362400000|2022-02-08 23:20:00|23.58|21.34|23.92|21.64|23.95|21.67|23.58|21.34|0
1644362700000|2022-02-08 23:25:00|23.97|21.69|24|21.72|24.23|21.92|23.84|21.57|0
1644363000000|2022-02-08 23:30:00|24.02|21.73|23.9|21.63|24.03|21.75|23.87|21.6|0
1644363300000|2022-02-08 23:35:00|23.94|21.66|23.74|21.48|23.94|21.66|23.71|21.45|0
1644363600000|2022-02-08 23:40:00|23.75|21.49|23.98|21.7|24.03|21.74|23.75|21.49|0
1644363900000|2022-02-08 23:45:00|23.97|21.68|23.77|21.51|24.03|21.74|23.74|21.48|0
1644364200000|2022-02-08 23:50:00|23.78|21.52|24.08|21.78|24.16|21.86|23.74|21.48|0
1644364500000|2022-02-08 23:55:00|24.06|21.77|24.04|21.75|24.06|21.77|23.91|21.64|0
1644364800000|2022-02-09 00:00:00|24.08|21.78|23.99|21.71|24.13|21.83|23.77|21.5|0
1644365100000|2022-02-09 00:05:00|24.03|21.74|24.12|21.83|24.26|21.95|24.03|21.74|0
1644365400000|2022-02-09 00:10:00|24.16|21.86|23.93|21.65|24.16|21.86|23.86|21.59|0
1644365700000|2022-02-09 00:15:00|23.89|21.62|23.78|21.51|23.93|21.65|23.75|21.48|0
1644366000000|2022-02-09 00:20:00|23.8|21.53|23.5|21.26|23.86|21.59|23.44|21.21|0
1644366300000|2022-02-09 00:25:00|23.54|21.29|23.41|21.18|23.6|21.35|23.41|21.18|0
1644366600000|2022-02-09 00:30:00|23.37|21.15|23.37|21.15|23.41|21.18|23.18|20.97|0
1644366900000|2022-02-09 00:35:00|23.34|21.12|23.45|21.22|23.45|21.22|23.31|21.09|0
1644367200000|2022-02-09 00:40:00|23.47|21.23|23.4|21.17|23.47|21.23|23.34|21.12|0
1644367500000|2022-02-09 00:45:00|23.39|21.16|23.59|21.35|23.61|21.36|23.37|21.14|0
1644367800000|2022-02-09 00:50:00|23.56|21.32|23.56|21.32|23.59|21.35|23.43|21.2|0
1644368100000|2022-02-09 00:55:00|23.53|21.29|23.4|21.17|23.58|21.33|23.35|21.13|0
1644368400000|2022-02-09 01:00:00|23.34|21.11|23.27|21.05|23.37|21.14|23.11|20.91|0
1644368700000|2022-02-09 01:05:00|23.3|21.08|23.53|21.28|23.56|21.31|23.24|21.03|0
1644369000000|2022-02-09 01:10:00|23.56|21.31|23.52|21.28|23.62|21.37|23.49|21.25|0
1644369300000|2022-02-09 01:15:00|23.56|21.31|23.38|21.15|23.62|21.37|23.33|21.11|0
1644369600000|2022-02-09 01:20:00|23.36|21.14|23.36|21.14|23.39|21.17|23.3|21.08|0
1644369900000|2022-02-09 01:25:00|23.39|21.17|23.55|21.31|23.55|21.31|23.39|21.17|0
1644370200000|2022-02-09 01:30:00|23.62|21.37|23.65|21.4|23.84|21.57|23.55|21.31|0
1644370500000|2022-02-09 01:35:00|23.62|21.37|23.78|21.51|23.81|21.54|23.49|21.25|0
1644370800000|2022-02-09 01:40:00|23.79|21.53|24|21.72|24.07|21.78|23.74|21.48|0
1644371100000|2022-02-09 01:45:00|24.07|21.78|24|21.72|24.07|21.78|23.91|21.63|0
1644371400000|2022-02-09 01:50:00|23.99|21.7|23.64|21.39|24|21.72|23.64|21.39|0
1644371700000|2022-02-09 01:55:00|23.66|21.41|23.58|21.33|23.74|21.48|23.58|21.33|0
1644372000000|2022-02-09 02:00:00|23.61|21.36|23.77|21.51|23.87|21.6|23.58|21.33|0
1644372300000|2022-02-09 02:05:00|23.79|21.52|23.64|21.39|23.8|21.54|23.55|21.3|0
1644372600000|2022-02-09 02:10:00|23.67|21.42|23.62|21.37|23.67|21.42|23.58|21.33|0
1644372900000|2022-02-09 02:15:00|23.61|21.36|23.62|21.37|23.67|21.42|23.61|21.36|0
1644373200000|2022-02-09 02:20:00|23.64|21.39|23.67|21.42|23.67|21.42|23.61|21.36|0
1644373500000|2022-02-09 02:25:00|23.64|21.39|23.54|21.3|23.67|21.42|23.54|21.3|0
1644373800000|2022-02-09 02:30:00|23.48|21.24|23.44|21.21|23.54|21.3|23.35|21.12|0
1644374100000|2022-02-09 02:35:00|23.41|21.18|23.35|21.12|23.41|21.18|23.31|21.09|0
1644374400000|2022-02-09 02:40:00|23.38|21.15|23.41|21.18|23.44|21.21|23.34|21.12|0
1644374700000|2022-02-09 02:45:00|23.44|21.21|23.41|21.18|23.5|21.27|23.38|21.15|0
1644375000000|2022-02-09 02:50:00|23.39|21.16|23.5|21.26|23.5|21.26|23.37|21.15|0
1644375300000|2022-02-09 02:55:00|23.49|21.25|23.57|21.32|23.57|21.32|23.47|21.23|0
1644375600000|2022-02-09 03:00:00|23.58|21.34|23.66|21.41|23.66|21.41|23.57|21.32|0
1644375900000|2022-02-09 03:05:00|23.63|21.38|23.85|21.58|23.89|21.61|23.63|21.38|0
1644376200000|2022-02-09 03:10:00|23.87|21.6|23.82|21.55|23.94|21.66|23.82|21.55|0
1644376500000|2022-02-09 03:15:00|23.8|21.54|23.92|21.64|23.92|21.64|23.77|21.51|0
1644376800000|2022-02-09 03:20:00|23.95|21.67|23.88|21.61|23.98|21.7|23.85|21.58|0
1644377100000|2022-02-09 03:25:00|23.85|21.58|23.92|21.64|23.95|21.67|23.83|21.56|0
1644377400000|2022-02-09 03:30:00|23.95|21.67|24.61|22.26|24.61|22.26|23.92|21.64|0
1644377700000|2022-02-09 03:35:00|24.57|22.23|24.47|22.14|24.61|22.26|24.44|22.11|0
1644378000000|2022-02-09 03:40:00|24.49|22.16|24.44|22.11|24.54|22.2|24.44|22.11|0
1644378300000|2022-02-09 03:45:00|24.42|22.1|24.5|22.17|24.57|22.23|24.4|22.08|0
1644378600000|2022-02-09 03:50:00|24.47|22.14|24.57|22.23|24.57|22.23|24.45|22.12|0
1644378900000|2022-02-09 03:55:00|24.54|22.2|24.47|22.14|24.54|22.2|24.44|22.11|0
1644379200000|2022-02-09 04:00:00|24.44|22.11|24.57|22.23|24.57|22.23|24.43|22.11|0
1644379500000|2022-02-09 04:05:00|24.58|22.24|25.07|22.68|25.07|22.68|24.02|21.73|0
1644379800000|2022-02-09 04:10:00|24.93|22.56|24.71|22.36|24.93|22.56|24.63|22.29|0
1644380100000|2022-02-09 04:15:00|24.73|22.38|24.8|22.44|24.9|22.53|24.73|22.38|0
1644380400000|2022-02-09 04:20:00|24.83|22.47|24.96|22.59|24.96|22.59|24.78|22.42|0
1644380700000|2022-02-09 04:25:00|24.93|22.56|24.73|22.37|24.93|22.56|24.73|22.37|0
1644381000000|2022-02-09 04:30:00|24.71|22.36|24.63|22.28|24.73|22.37|24.63|22.28|0
1644381300000|2022-02-09 04:35:00|24.59|22.25|24.69|22.34|24.69|22.34|24.53|22.19|0
1644381600000|2022-02-09 04:40:00|24.66|22.31|24.76|22.4|24.79|22.43|24.66|22.31|0
1644381900000|2022-02-09 04:45:00|24.74|22.38|24.82|22.46|24.89|22.52|24.72|22.37|0
1644382200000|2022-02-09 04:50:00|24.84|22.47|24.99|22.61|24.99|22.61|24.82|22.46|0
1644382500000|2022-02-09 04:55:00|25.03|22.64|25.16|22.76|25.19|22.79|24.99|22.61|0
1644382800000|2022-02-09 05:00:00|25.19|22.79|25.16|22.76|25.19|22.79|25.02|22.64|0
1644383100000|2022-02-09 05:05:00|25.18|22.78|25.38|22.96|25.38|22.96|25.18|22.78|0
1644383400000|2022-02-09 05:10:00|25.36|22.95|25.09|22.7|25.36|22.95|25.09|22.7|0
1644383700000|2022-02-09 05:15:00|25.12|22.73|25.12|22.73|25.19|22.79|25.07|22.68|0
1644384000000|2022-02-09 05:20:00|25.09|22.7|25.05|22.67|25.16|22.76|25.05|22.67|0
1644384300000|2022-02-09 05:25:00|25.09|22.7|25.15|22.76|25.19|22.79|25.05|22.67|0
1644384600000|2022-02-09 05:30:00|25.12|22.73|25|22.62|25.15|22.76|24.98|22.6|0
1644384900000|2022-02-09 05:35:00|25.02|22.63|24.95|22.57|25.05|22.66|24.91|22.54|0
1644385200000|2022-02-09 05:40:00|24.91|22.54|25.18|22.79|25.18|22.79|24.91|22.54|0
1644385500000|2022-02-09 05:45:00|25.22|22.82|25.03|22.65|25.29|22.88|25|22.61|0
1644385800000|2022-02-09 05:50:00|25.01|22.63|24.86|22.49|25.11|22.72|24.81|22.45|0
1644386100000|2022-02-09 05:55:00|24.88|22.51|24.74|22.38|24.98|22.6|24.74|22.38|0
1644386400000|2022-02-09 06:00:00|24.76|22.4|24.87|22.51|24.91|22.54|24.76|22.4|0
1644386700000|2022-02-09 06:05:00|24.91|22.54|24.77|22.41|24.91|22.54|24.77|22.41|0
1644387000000|2022-02-09 06:10:00|24.75|22.4|24.67|22.32|24.81|22.44|24.5|22.17|0
1644387300000|2022-02-09 06:15:00|24.65|22.3|24.64|22.29|24.79|22.43|24.6|22.26|0
1644387600000|2022-02-09 06:20:00|24.65|22.3|24.63|22.29|24.7|22.35|24.55|22.21|0
1644387900000|2022-02-09 06:25:00|24.67|22.32|24.7|22.35|24.77|22.41|24.6|22.26|0
1644388200000|2022-02-09 06:30:00|24.67|22.32|24.87|22.5|24.87|22.5|24.67|22.32|0
1644388500000|2022-02-09 06:35:00|24.85|22.48|24.93|22.56|25.04|22.65|24.83|22.47|0
1644388800000|2022-02-09 06:40:00|24.97|22.59|24.83|22.47|24.97|22.59|24.78|22.42|0
1644389100000|2022-02-09 06:45:00|24.81|22.45|24.53|22.19|24.83|22.47|24.53|22.19|0
1644389400000|2022-02-09 06:50:00|24.54|22.21|24.64|22.3|24.64|22.3|24.44|22.12|0
1644389700000|2022-02-09 06:55:00|24.66|22.31|24.46|22.13|24.68|22.33|24.44|22.11|0
1644390000000|2022-02-09 07:00:00|24.43|22.1|24.49|22.16|24.78|22.42|24.43|22.1|0
1644390300000|2022-02-09 07:05:00|24.46|22.13|24.49|22.16|24.52|22.19|24.34|22.02|0
1644390600000|2022-02-09 07:10:00|24.52|22.19|24.37|22.05|24.61|22.26|24.32|22.01|0
1644390900000|2022-02-09 07:15:00|24.39|22.07|24.01|21.72|24.44|22.11|24.01|21.72|0
1644391200000|2022-02-09 07:20:00|23.93|21.65|24.74|22.38|24.81|22.44|23.93|21.65|0
1644391500000|2022-02-09 07:25:00|24.72|22.37|24.71|22.35|24.87|22.5|24.37|22.05|0
1644391800000|2022-02-09 07:30:00|24.67|22.32|24.84|22.47|24.84|22.47|24.47|22.14|0
1644392100000|2022-02-09 07:35:00|24.82|22.46|24.24|21.93|24.84|22.47|24.14|21.84|0
1644392400000|2022-02-09 07:40:00|24.21|21.9|24.24|21.93|24.3|21.99|23.91|21.63|0
1644392700000|2022-02-09 07:45:00|24.27|21.96|24.24|21.93|24.4|22.08|24.07|21.78|0
1644393000000|2022-02-09 07:50:00|24.17|21.87|24.33|22.02|24.33|22.02|24.07|21.78|0
1644393300000|2022-02-09 07:55:00|24.3|21.99|24.43|22.11|24.43|22.11|24.27|21.96|0
1644393600000|2022-02-09 08:00:00|24.4|22.08|24.37|22.04|24.73|22.38|24.3|21.99|0
1644393900000|2022-02-09 08:05:00|24.34|22.14|24.27|22.07|24.53|22.33|24.02|21.82|0
1644394200000|2022-02-09 08:10:00|24.35|22.15|24.51|22.31|24.62|22.42|24.16|21.96|0
1644394500000|2022-02-09 08:15:00|24.57|22.37|24.68|22.48|24.84|22.64|24.49|22.29|0
1644394800000|2022-02-09 08:20:00|24.65|22.45|24.66|22.46|24.91|22.71|24.55|22.35|0
1644395100000|2022-02-09 08:25:00|24.63|22.43|24.52|22.32|24.84|22.64|24.22|22.02|0
1644395400000|2022-02-09 08:30:00|24.47|22.27|24.74|22.54|24.77|22.57|24.14|21.94|0
1644395700000|2022-02-09 08:35:00|24.76|22.56|25.09|22.89|25.09|22.89|24.71|22.51|0
1644396000000|2022-02-09 08:40:00|25.06|22.86|25.42|23.22|25.5|23.3|25.06|22.86|0
1644396300000|2022-02-09 08:45:00|25.48|23.28|26.26|24.06|26.63|24.43|24.91|22.71|0
1644396600000|2022-02-09 08:50:00|26.38|24.18|26.48|24.28|26.65|24.45|26.18|23.98|0
1644396900000|2022-02-09 08:55:00|26.47|24.27|26.13|23.93|26.55|24.35|26.11|23.91|0
1644397200000|2022-02-09 09:00:00|26.11|23.91|26.08|23.88|26.35|24.15|25.96|23.76|0
1644397500000|2022-02-09 09:05:00|26.04|23.84|26.58|24.38|26.62|24.42|26.04|23.84|0
1644397800000|2022-02-09 09:10:00|26.65|24.45|26.63|24.43|26.75|24.55|26.48|24.28|0
1644398100000|2022-02-09 09:15:00|26.65|24.45|26.65|24.45|26.65|24.45|26.31|24.11|0
1644398400000|2022-02-09 09:20:00|26.66|24.46|26.48|24.28|26.7|24.5|26.41|24.21|0
1644398700000|2022-02-09 09:25:00|26.51|24.31|26.31|24.11|26.51|24.31|26.21|24.01|0
1644399000000|2022-02-09 09:30:00|26.27|24.07|26.51|24.31|26.58|24.38|26.21|24.01|0
1644399300000|2022-02-09 09:35:00|26.54|24.34|26.44|24.24|26.61|24.41|26.34|24.14|0
1644399600000|2022-02-09 09:40:00|26.41|24.21|26.4|24.2|26.64|24.44|26.37|24.17|0
1644399900000|2022-02-09 09:45:00|26.42|24.22|26.32|24.12|26.44|24.24|26.27|24.07|0
1644400200000|2022-02-09 09:50:00|26.34|24.14|26.13|23.93|26.34|24.14|26.1|23.9|0
1644400500000|2022-02-09 09:55:00|26.1|23.9|26.08|23.88|26.28|24.08|26.07|23.87|0
1644400800000|2022-02-09 10:00:00|26.07|23.87|26.21|24.01|26.3|24.1|25.93|23.73|0
1644401100000|2022-02-09 10:05:00|26.23|24.03|26.47|24.27|26.57|24.37|26.18|23.98|0
1644401400000|2022-02-09 10:10:00|26.45|24.25|26.91|24.71|26.94|24.74|26.35|24.15|0
1644401700000|2022-02-09 10:15:00|26.87|24.67|26.91|24.71|26.97|24.77|26.7|24.5|0
1644402000000|2022-02-09 10:20:00|26.94|24.74|26.85|24.65|27.01|24.81|26.85|24.65|0
1644402300000|2022-02-09 10:25:00|26.87|24.67|26.73|24.53|26.87|24.67|26.67|24.47|0
1644402600000|2022-02-09 10:30:00|26.77|24.57|26.7|24.5|26.97|24.77|26.58|24.38|0
1644402900000|2022-02-09 10:35:00|26.68|24.48|26.51|24.31|26.77|24.57|26.46|24.26|0
1644403200000|2022-02-09 10:40:00|26.53|24.33|26.76|24.56|26.83|24.63|26.53|24.33|0
1644403500000|2022-02-09 10:45:00|26.73|24.53|26.63|24.43|26.83|24.63|26.63|24.43|0
1644403800000|2022-02-09 10:50:00|26.56|24.36|26.81|24.61|26.86|24.66|26.56|24.36|0
1644404100000|2022-02-09 10:55:00|26.8|24.6|26.67|24.47|26.86|24.66|26.62|24.42|0
1644404400000|2022-02-09 11:00:00|26.69|24.49|26.45|24.25|26.76|24.56|26.45|24.25|0
1644404700000|2022-02-09 11:05:00|26.49|24.29|26.49|24.29|26.52|24.32|26.22|24.02|0
1644405000000|2022-02-09 11:10:00|26.45|24.25|26.43|24.23|26.59|24.39|26.4|24.2|0
1644405300000|2022-02-09 11:15:00|26.42|24.22|26.65|24.45|26.76|24.56|26.38|24.18|0
1644405600000|2022-02-09 11:20:00|26.69|24.49|26.52|24.32|26.69|24.49|26.5|24.3|0
1644405900000|2022-02-09 11:25:00|26.48|24.28|26.52|24.32|26.55|24.35|26.48|24.28|0
1644406200000|2022-02-09 11:30:00|26.53|24.33|26.65|24.45|26.72|24.52|26.41|24.21|0
1644406500000|2022-02-09 11:35:00|26.6|24.4|26.61|24.41|26.63|24.43|26.55|24.35|0
1644406800000|2022-02-09 11:40:00|26.65|24.45|26.85|24.65|26.85|24.65|26.55|24.35|0
1644407100000|2022-02-09 11:45:00|26.83|24.63|26.75|24.55|26.85|24.65|26.71|24.51|0
1644407400000|2022-02-09 11:50:00|26.78|24.58|26.99|24.79|26.99|24.79|26.71|24.51|0
1644407700000|2022-02-09 11:55:00|26.95|24.75|27.05|24.85|27.23|25.03|26.88|24.68|0
1644408000000|2022-02-09 12:00:00|27.09|24.89|27.33|25.13|27.47|25.27|26.95|24.75|0
1644408300000|2022-02-09 12:05:00|27.35|25.15|27.54|25.34|27.54|25.34|27.26|25.06|0
1644408600000|2022-02-09 12:10:00|27.57|25.37|27.64|25.44|27.85|25.65|27.57|25.37|0
1644408900000|2022-02-09 12:15:00|27.61|25.41|27.5|25.3|27.68|25.48|27.43|25.23|0
1644409200000|2022-02-09 12:20:00|27.48|25.28|27.46|25.26|27.57|25.37|27.36|25.16|0
1644409500000|2022-02-09 12:25:00|27.43|25.23|27.43|25.23|27.6|25.4|27.39|25.19|0
1644409800000|2022-02-09 12:30:00|27.5|25.3|27.32|25.12|27.5|25.3|27.32|25.12|0
1644410100000|2022-02-09 12:35:00|27.36|25.16|27.15|24.95|27.43|25.23|27.05|24.85|0
1644410400000|2022-02-09 12:40:00|27.13|24.93|27.39|25.19|27.39|25.19|27.13|24.93|0
1644410700000|2022-02-09 12:45:00|27.36|25.16|27.53|25.33|27.6|25.4|27.32|25.12|0
1644411000000|2022-02-09 12:50:00|27.49|25.29|27.56|25.36|27.63|25.43|27.42|25.22|0
1644411300000|2022-02-09 12:55:00|27.53|25.33|27.63|25.43|27.88|25.68|27.53|25.33|0
1644411600000|2022-02-09 13:00:00|27.67|25.47|27.56|25.36|27.77|25.57|27.39|25.19|0
1644411900000|2022-02-09 13:05:00|27.52|25.32|27.77|25.57|27.8|25.6|27.52|25.32|0
1644412200000|2022-02-09 13:10:00|27.73|25.53|28.19|25.99|28.3|26.1|27.73|25.53|0
1644412500000|2022-02-09 13:15:00|28.16|25.96|28.15|25.95|28.33|26.13|28.07|25.87|0
1644412800000|2022-02-09 13:20:00|28.12|25.92|28.08|25.88|28.33|26.13|27.98|25.78|0
1644413100000|2022-02-09 13:25:00|28.05|25.85|26.94|24.74|28.79|26.59|26.87|24.67|0
1644413400000|2022-02-09 13:30:00|26.87|24.67|26.87|24.67|26.91|24.71|26.66|24.46|0
1644413700000|2022-02-09 13:35:00|26.85|24.65|26.63|24.43|26.9|24.7|26.63|24.43|0
1644414000000|2022-02-09 13:40:00|26.59|24.39|26.88|24.68|26.97|24.77|26.56|24.36|0
1644414300000|2022-02-09 13:45:00|26.9|24.7|26.87|24.67|27.01|24.81|26.76|24.56|0
1644414600000|2022-02-09 13:50:00|26.88|24.68|26.9|24.7|26.97|24.77|26.85|24.65|0
1644414900000|2022-02-09 13:55:00|26.88|24.68|26.69|24.49|26.97|24.77|26.66|24.46|0
1644415200000|2022-02-09 14:00:00|26.73|24.53|26.73|24.53|26.97|24.77|26.66|24.46|0
1644415500000|2022-02-09 14:05:00|26.76|24.56|27|24.8|27.11|24.91|26.69|24.49|0
1644415800000|2022-02-09 14:10:00|26.97|24.77|26.84|24.64|27.14|24.94|26.83|24.63|0
1644416100000|2022-02-09 14:15:00|26.86|24.66|26.89|24.69|27|24.8|26.76|24.56|0
1644416400000|2022-02-09 14:20:00|26.91|24.71|26.96|24.76|27.07|24.87|26.79|24.59|0
1644416700000|2022-02-09 14:25:00|27|24.8|27.14|24.94|27.17|24.97|26.86|24.66|0
1644417000000|2022-02-09 14:30:00|27.2|25|28.58|26.38|29.16|26.96|26.86|24.66|0
1644417300000|2022-02-09 14:35:00|28.49|26.29|29.12|26.92|29.41|27.21|28.33|26.13|0
1644417600000|2022-02-09 14:40:00|29.05|26.85|29.71|27.51|29.75|27.55|28.76|26.56|0
1644417900000|2022-02-09 14:45:00|29.09|26.89|28.97|26.77|29.49|27.29|28.61|26.41|0
1644418200000|2022-02-09 14:50:00|28.94|26.74|28.43|26.23|29.01|26.81|28.11|25.91|0
1644418500000|2022-02-09 14:55:00|28.39|26.19|28.5|26.3|28.83|26.63|27.97|25.77|0
1644418800000|2022-02-09 15:00:00|28.18|25.98|28.9|26.7|29.12|26.92|28.18|25.98|0
1644419100000|2022-02-09 15:05:00|28.86|26.66|29.19|26.99|29.52|27.32|28.5|26.3|0
1644419400000|2022-02-09 15:10:00|29.3|27.1|28.57|26.37|29.45|27.25|28.21|26.01|0
1644419700000|2022-02-09 15:15:00|28.68|26.48|28.03|25.83|29|26.8|28.03|25.83|0
1644420000000|2022-02-09 15:20:00|28|25.8|27.5|25.3|28.07|25.87|27.36|25.16|0
1644420300000|2022-02-09 15:25:00|27.6|25.4|28.24|26.04|28.68|26.48|27.53|25.33|0
1644420600000|2022-02-09 15:30:00|28.33|26.13|29.22|27.02|29.34|27.14|28.17|25.97|0
1644420900000|2022-02-09 15:35:00|29.26|27.06|28.82|26.62|29.3|27.1|28.78|26.58|0
1644421200000|2022-02-09 15:40:00|28.86|26.66|28.49|26.29|29.22|27.02|28.49|26.29|0
1644421500000|2022-02-09 15:45:00|28.45|26.25|28.67|26.47|28.8|26.6|28.24|26.04|0
1644421800000|2022-02-09 15:50:00|28.63|26.43|28.71|26.51|29|26.8|28.45|26.25|0
1644422100000|2022-02-09 15:55:00|28.74|26.54|29.55|27.35|29.55|27.35|28.71|26.51|0
1644422400000|2022-02-09 16:00:00|29.63|27.43|29.63|27.43|29.85|27.65|29.22|27.02|0
1644422700000|2022-02-09 16:05:00|29.61|27.41|28.78|26.58|29.61|27.41|28.63|26.43|0
1644423000000|2022-02-09 16:10:00|28.81|26.61|28.27|26.07|29.11|26.91|28.02|25.82|0
1644423300000|2022-02-09 16:15:00|28.23|26.03|28.66|26.46|28.85|26.65|28.12|25.92|0
1644423600000|2022-02-09 16:20:00|28.7|26.5|28.88|26.68|29.07|26.87|28.59|26.39|0
1644423900000|2022-02-09 16:25:00|28.92|26.72|28.63|26.43|29.07|26.87|28.63|26.43|0
1644424200000|2022-02-09 16:30:00|28.7|26.5|28.81|26.61|28.84|26.64|28.3|26.1|0
1644424500000|2022-02-09 16:35:00|28.77|26.57|28.84|26.64|29.06|26.86|28.41|26.21|0
1644424800000|2022-02-09 16:40:00|28.81|26.61|28.44|26.24|29.02|26.82|28.3|26.1|0
1644425100000|2022-02-09 16:45:00|28.37|26.17|28.77|26.57|28.84|26.64|28.37|26.17|0
1644425400000|2022-02-09 16:50:00|28.73|26.53|27.9|25.7|29.06|26.86|27.83|25.63|0
1644425700000|2022-02-09 16:55:00|27.86|25.66|28.19|25.99|28.4|26.2|27.76|25.56|0
1644426000000|2022-02-09 17:00:00|28.15|25.95|28.26|26.06|28.51|26.31|27.9|25.7|0
1644426300000|2022-02-09 17:05:00|28.22|26.02|27.97|25.77|28.26|26.06|27.68|25.48|0
1644426600000|2022-02-09 17:10:00|28|25.8|28.15|25.95|28.15|25.95|27.61|25.41|0
1644426900000|2022-02-09 17:15:00|28.18|25.98|28.43|26.23|28.47|26.27|28|25.8|0
1644427200000|2022-02-09 17:20:00|28.4|26.2|28.47|26.27|28.65|26.45|28.18|25.98|0
1644427500000|2022-02-09 17:25:00|28.54|26.34|28.76|26.56|28.79|26.59|28.54|26.34|0
1644427800000|2022-02-09 17:30:00|28.61|26.41|28.21|26.01|28.83|26.63|28.07|25.87|0
1644428100000|2022-02-09 17:35:00|28.25|26.05|28.9|26.7|28.97|26.77|28.18|25.98|0
1644428400000|2022-02-09 17:40:00|28.97|26.77|29.08|26.88|29.19|26.99|28.83|26.63|0
1644428700000|2022-02-09 17:45:00|29.12|26.92|29.08|26.88|29.16|26.96|28.86|26.66|0
1644429000000|2022-02-09 17:50:00|29.04|26.84|28.93|26.73|29.04|26.84|28.75|26.55|0
1644429300000|2022-02-09 17:55:00|29.04|26.84|29.3|27.1|29.34|27.14|28.86|26.66|0
1644429600000|2022-02-09 18:00:00|29.26|27.06|29.15|26.95|29.52|27.32|29.08|26.88|0
1644429900000|2022-02-09 18:05:00|29.12|26.92|28.97|26.77|29.24|27.04|28.78|26.58|0
1644430200000|2022-02-09 18:10:00|29|26.8|28.56|26.36|29.15|26.95|28.49|26.29|0
1644430500000|2022-02-09 18:15:00|28.6|26.4|28.89|26.69|29|26.8|28.49|26.29|0
1644430800000|2022-02-09 18:20:00|28.93|26.73|28.85|26.65|29.15|26.95|28.82|26.62|0
1644431100000|2022-02-09 18:25:00|28.89|26.69|29.15|26.95|29.18|26.98|28.82|26.62|0
1644431400000|2022-02-09 18:30:00|29.11|26.91|29.26|27.06|29.4|27.2|29.04|26.84|0
1644431700000|2022-02-09 18:35:00|29.22|27.02|28.89|26.69|29.22|27.02|28.85|26.65|0
1644432000000|2022-02-09 18:40:00|28.87|26.67|29.33|27.13|29.44|27.24|28.81|26.61|0
1644432300000|2022-02-09 18:45:00|29.36|27.16|29.25|27.05|29.44|27.24|29.21|27.01|0
1644432600000|2022-02-09 18:50:00|29.21|27.01|29.32|27.12|29.4|27.2|29.14|26.94|0
1644432900000|2022-02-09 18:55:00|29.29|27.09|29.4|27.2|29.44|27.24|29.14|26.94|0
1644433200000|2022-02-09 19:00:00|29.43|27.23|29.66|27.46|29.85|27.65|29.43|27.23|0
1644433500000|2022-02-09 19:05:00|29.69|27.49|30.22|28.02|30.22|28.02|29.62|27.42|0
1644433800000|2022-02-09 19:10:00|30.15|27.95|30.22|28.02|30.37|28.17|29.99|27.79|0
1644434100000|2022-02-09 19:15:00|30.26|28.06|30.22|28.02|30.41|28.21|30.07|27.87|0
1644434400000|2022-02-09 19:20:00|30.18|27.98|30.14|27.94|30.26|28.06|29.99|27.79|0
1644434700000|2022-02-09 19:25:00|30.18|27.98|30.31|28.11|30.41|28.21|30.14|27.94|0
1644435000000|2022-02-09 19:30:00|30.33|28.13|30.37|28.17|30.41|28.21|30.1|27.9|0
1644435300000|2022-02-09 19:35:00|30.41|28.21|30.58|28.38|30.67|28.47|30.25|28.05|0
1644435600000|2022-02-09 19:40:00|30.56|28.36|30.44|28.24|30.6|28.4|30.29|28.09|0
1644435900000|2022-02-09 19:45:00|30.48|28.28|30.02|27.82|30.52|28.32|29.98|27.78|0
1644436200000|2022-02-09 19:50:00|30.06|27.86|29.95|27.75|30.25|28.05|29.76|27.56|0
1644436500000|2022-02-09 19:55:00|29.91|27.71|29.27|27.07|29.98|27.78|29.2|27|0
1644436800000|2022-02-09 20:00:00|29.24|27.04|29.2|27|29.35|27.15|28.54|26.34|0
1644437100000|2022-02-09 20:05:00|29.18|26.98|28.36|26.16|29.18|26.98|28.36|26.16|0
1644437400000|2022-02-09 20:10:00|28.57|26.37|28.43|26.23|28.94|26.74|28.43|26.23|0
1644437700000|2022-02-09 20:15:00|28.39|26.19|28.64|26.44|28.64|26.44|28|25.8|0
1644438000000|2022-02-09 20:20:00|28.68|26.48|29.01|26.81|29.08|26.88|28.57|26.37|0
1644438300000|2022-02-09 20:25:00|28.97|26.77|29.79|27.59|29.79|27.59|28.53|26.33|0
1644438600000|2022-02-09 20:30:00|29.65|27.45|30.43|28.23|30.43|28.23|29.65|27.45|0
1644438900000|2022-02-09 20:35:00|30.39|28.19|30.28|28.08|30.85|28.65|30.24|28.04|0
1644439200000|2022-02-09 20:40:00|30.31|28.11|29.56|27.36|30.35|28.15|28.93|26.73|0
1644439500000|2022-02-09 20:45:00|29.63|27.43|30.12|27.92|30.25|28.05|29.24|27.04|0
1644439800000|2022-02-09 20:50:00|30.2|28|29.95|27.75|30.93|28.73|29.71|27.51|0
1644440100000|2022-02-09 20:55:00|29.88|27.68|30.18|27.98|30.22|28.02|29.32|27.12|0
1644440400000|2022-02-09 21:00:00|30.1|27.9|29.76|27.56|30.1|27.9|29.61|27.41|0
1644440700000|2022-02-09 21:05:00|29.72|27.52|30.14|27.94|30.21|28.01|29.72|27.52|0
1644441000000|2022-02-09 21:10:00|30.1|27.9|30.37|28.17|30.44|28.24|30.06|27.86|0
1644441300000|2022-02-09 21:15:00|30.66|27.86|30.72|27.92|30.74|27.94|30.59|27.79|0
1644441600000|2022-02-09 21:20:00|30.74|27.94|31.28|28.48|31.28|28.48|30.7|27.9|0
1644441900000|2022-02-09 21:25:00|31.36|28.56|31.32|28.52|31.39|28.59|31.2|28.4|0
1644442200000|2022-02-09 21:30:00|31.28|28.48|31.16|28.36|31.28|28.48|31.12|28.32|0
1644442500000|2022-02-09 21:35:00|31.2|28.4|31.08|28.28|31.2|28.4|31.04|28.24|0
1644442800000|2022-02-09 21:40:00|31.04|28.24|31.04|28.24|31.16|28.36|31.04|28.24|0
1644443100000|2022-02-09 21:45:00|30.96|28.16|30.77|27.97|30.96|28.16|30.71|27.91|0
1644443400000|2022-02-09 21:50:00|30.69|27.89|30.81|28.01|30.96|28.16|30.69|27.89|0
1644443700000|2022-02-09 21:55:00|30.77|27.97|30.86|28.06|30.9|28.1|30.75|27.95|0
1644444000000|2022-02-09 22:00:00|30.87|28.07|30.86|28.06|30.89|28.09|30.83|28.03|0
1644444300000|2022-02-09 22:05:00|30.87|28.07|30.82|28.02|30.87|28.07|30.82|28.02|0
1644444600000|2022-02-09 22:10:00|30.86|28.06|30.86|28.06|30.87|28.07|30.83|28.03|0
1644444900000|2022-02-09 22:15:00|30.87|28.07|30.81|28.01|30.87|28.07|30.81|28.01|0
1644445200000|2022-02-09 22:20:00|30.8|28|30.8|28|30.8|28|30.78|27.98|0
1644445500000|2022-02-09 22:25:00|30.78|27.98|30.77|27.97|30.81|28.01|30.75|27.95|0
1644445800000|2022-02-09 22:30:00|30.78|27.98|30.79|27.99|30.79|27.99|30.78|27.98|0
1644446100000|2022-02-09 22:35:00|30.8|28|30.8|28|30.81|28.01|30.8|28|0
1644446400000|2022-02-09 22:40:00|30.81|28.01|30.83|28.03|30.83|28.03|30.8|28|0
1644446700000|2022-02-09 22:45:00|30.82|28.02|30.82|28.02|30.83|28.03|30.81|28.01|0
1644447000000|2022-02-09 22:50:00|30.81|28.01|30.84|28.04|30.85|28.05|30.81|28.01|0
1644447300000|2022-02-09 22:55:00|30.85|28.05|30.91|28.11|30.91|28.11|30.83|28.03|0
1644447600000|2022-02-09 23:00:00|31.12|28.32|30.89|28.09|31.12|28.32|30.68|27.88|0
1644447900000|2022-02-09 23:05:00|30.87|28.07|30.83|28.03|30.94|28.14|30.77|27.97|0
1644448200000|2022-02-09 23:10:00|30.88|28.08|30.79|27.99|30.94|28.14|30.77|27.97|0
1644448500000|2022-02-09 23:15:00|30.77|27.97|30.58|27.78|30.9|28.1|30.48|27.68|0
1644448800000|2022-02-09 23:20:00|30.56|27.76|30.6|27.8|30.6|27.8|30.41|27.61|0
1644449100000|2022-02-09 23:25:00|30.59|27.79|30.59|27.79|30.79|27.99|30.59|27.79|0
1644449400000|2022-02-09 23:30:00|30.63|27.83|30.36|27.56|30.63|27.83|30.29|27.49|0
1644449700000|2022-02-09 23:35:00|30.33|27.53|30.55|27.75|30.63|27.83|30.31|27.51|0
1644450000000|2022-02-09 23:40:00|30.63|27.83|30.17|27.37|30.63|27.83|30.15|27.35|0
1644450300000|2022-02-09 23:45:00|30.14|27.34|30.38|27.58|30.38|27.58|30.14|27.34|0
1644450600000|2022-02-09 23:50:00|30.36|27.56|30.21|27.41|30.36|27.56|30.06|27.26|0
1644450900000|2022-02-09 23:55:00|30.17|27.37|30.47|27.67|30.51|27.71|30.13|27.33|0
1644451200000|2022-02-10 00:00:00|30.51|27.71|30.45|27.65|30.59|27.79|30.21|27.41|0
1644451500000|2022-02-10 00:05:00|30.47|27.67|30.2|27.4|30.62|27.82|30.05|27.25|0
1644451800000|2022-02-10 00:10:00|30.28|27.48|29.98|27.18|30.32|27.52|29.94|27.14|0
1644452100000|2022-02-10 00:15:00|29.94|27.14|29.75|26.95|30.02|27.22|29.75|26.95|0
1644452400000|2022-02-10 00:20:00|29.77|26.97|30.11|27.31|30.11|27.31|29.75|26.95|0
1644452700000|2022-02-10 00:25:00|30.09|27.29|30.12|27.32|30.13|27.33|30.01|27.21|0
1644453000000|2022-02-10 00:30:00|30.14|27.34|30.01|27.21|30.28|27.48|29.97|27.17|0
1644453300000|2022-02-10 00:35:00|29.99|27.19|29.97|27.17|30.2|27.4|29.94|27.14|0
1644453600000|2022-02-10 00:40:00|30.01|27.21|29.93|27.13|30.08|27.28|29.9|27.1|0
1644453900000|2022-02-10 00:45:00|29.9|27.1|29.71|26.91|29.97|27.17|29.6|26.8|0
1644454200000|2022-02-10 00:50:00|29.67|26.87|29.45|26.65|29.71|26.91|29.45|26.65|0
1644454500000|2022-02-10 00:55:00|29.43|26.63|29.37|26.57|29.63|26.83|29.37|26.57|0
1644454800000|2022-02-10 01:00:00|29.39|26.59|29.29|26.5|29.45|26.65|29.14|26.36|0
1644455100000|2022-02-10 01:05:00|29.27|26.48|29.33|26.54|29.41|26.61|29.21|26.43|0
1644455400000|2022-02-10 01:10:00|29.31|26.52|29.25|26.47|29.37|26.57|29.06|26.29|0
1644455700000|2022-02-10 01:15:00|29.21|26.43|28.92|26.17|29.29|26.5|28.9|26.15|0
1644456000000|2022-02-10 01:20:00|28.9|26.15|29.11|26.34|29.21|26.43|28.9|26.15|0
1644456300000|2022-02-10 01:25:00|29.09|26.32|28.14|25.46|29.17|26.39|28.14|25.46|0
1644456600000|2022-02-10 01:30:00|28.11|25.43|27.81|25.16|28.11|25.43|27.55|24.92|0
1644456900000|2022-02-10 01:35:00|27.82|25.17|27.82|25.17|27.92|25.26|27.69|25.06|0
1644457200000|2022-02-10 01:40:00|27.86|25.21|27.91|25.26|28.03|25.36|27.86|25.21|0
1644457500000|2022-02-10 01:45:00|27.99|25.32|28.12|25.44|28.12|25.44|27.88|25.22|0
1644457800000|2022-02-10 01:50:00|28.14|25.46|27.91|25.25|28.21|25.53|27.91|25.25|0
1644458100000|2022-02-10 01:55:00|27.89|25.24|27.99|25.32|27.99|25.32|27.8|25.15|0
1644458400000|2022-02-10 02:00:00|27.95|25.29|27.72|25.08|28.02|25.35|27.69|25.05|0
1644458700000|2022-02-10 02:05:00|27.74|25.1|27.72|25.08|27.91|25.25|27.72|25.08|0
1644459000000|2022-02-10 02:10:00|27.76|25.12|27.8|25.15|27.91|25.25|27.68|25.05|0
1644459300000|2022-02-10 02:15:00|27.76|25.11|27.76|25.11|27.91|25.25|27.72|25.08|0
1644459600000|2022-02-10 02:20:00|27.72|25.08|27.68|25.05|27.76|25.11|27.68|25.05|0
1644459900000|2022-02-10 02:25:00|27.46|25.04|27.64|25.01|27.68|25.04|27.46|24.84|0
1644460200000|2022-02-10 02:30:00|27.68|25.04|27.6|24.98|27.68|25.04|27.6|24.98|0
1644460500000|2022-02-10 02:35:00|27.64|25.01|27.98|25.31|28.01|25.35|27.64|25.01|0
1644460800000|2022-02-10 02:40:00|27.94|25.28|27.86|25.21|27.98|25.31|27.84|25.19|0
1644461100000|2022-02-10 02:45:00|27.9|25.24|27.9|25.24|28.01|25.34|27.88|25.23|0
1644461400000|2022-02-10 02:50:00|27.94|25.28|27.79|25.14|27.94|25.28|27.75|25.11|0
1644461700000|2022-02-10 02:55:00|27.75|25.11|27.75|25.1|27.82|25.17|27.71|25.07|0
1644462000000|2022-02-10 03:00:00|27.71|25.07|27.67|25.04|27.78|25.14|27.56|24.94|0
1644462300000|2022-02-10 03:05:00|27.71|25.07|27.52|24.9|27.75|25.1|27.52|24.9|0
1644462600000|2022-02-10 03:10:00|27.56|24.93|27.67|25.03|27.67|25.03|27.52|24.9|0
1644462900000|2022-02-10 03:15:00|27.71|25.07|27.78|25.13|27.82|25.17|27.67|25.03|0
1644463200000|2022-02-10 03:20:00|27.76|25.12|27.89|25.23|27.89|25.23|27.74|25.1|0
1644463500000|2022-02-10 03:25:00|27.85|25.2|27.93|25.27|27.93|25.27|27.82|25.17|0
1644463800000|2022-02-10 03:30:00|27.96|25.3|28.08|25.4|28.11|25.44|27.81|25.17|0
1644464100000|2022-02-10 03:35:00|28.11|25.44|28.15|25.47|28.15|25.47|28.04|25.37|0
1644464400000|2022-02-10 03:40:00|28.13|25.45|28|25.33|28.15|25.47|28|25.33|0
1644464700000|2022-02-10 03:45:00|28.02|25.35|28.07|25.4|28.11|25.43|28|25.33|0
1644465000000|2022-02-10 03:50:00|28.05|25.38|27.98|25.31|28.07|25.4|27.86|25.21|0
1644465300000|2022-02-10 03:55:00|28|25.33|28.07|25.4|28.15|25.46|28|25.33|0
1644465600000|2022-02-10 04:00:00|28.05|25.38|28.03|25.36|28.14|25.46|27.99|25.33|0
1644465900000|2022-02-10 04:05:00|27.99|25.33|28.03|25.36|28.03|25.36|27.96|25.29|0
1644466200000|2022-02-10 04:10:00|28.01|25.34|28.03|25.36|28.14|25.46|28.01|25.34|0
1644466500000|2022-02-10 04:15:00|28.05|25.38|28.22|25.53|28.23|25.54|28.03|25.36|0
1644466800000|2022-02-10 04:20:00|28.23|25.54|28.25|25.56|28.29|25.6|28.14|25.46|0
1644467100000|2022-02-10 04:25:00|28.29|25.6|28.36|25.66|28.36|25.66|28.25|25.56|0
1644467400000|2022-02-10 04:30:00|28.34|25.64|28.36|25.66|28.36|25.66|28.29|25.59|0
1644467700000|2022-02-10 04:35:00|28.32|25.63|28.32|25.63|28.36|25.66|28.25|25.56|0
1644468000000|2022-02-10 04:40:00|28.34|25.64|28.32|25.62|28.34|25.64|28.25|25.56|0
1644468300000|2022-02-10 04:45:00|28.28|25.59|28.13|25.45|28.28|25.59|28.13|25.45|0
1644468600000|2022-02-10 04:50:00|28.17|25.49|28.24|25.55|28.24|25.55|28.17|25.49|0
1644468900000|2022-02-10 04:55:00|28.28|25.59|28.24|25.55|28.36|25.66|28.24|25.55|0
1644469200000|2022-02-10 05:00:00|28.21|25.52|28.96|26.2|28.96|26.2|28.17|25.48|0
1644469500000|2022-02-10 05:05:00|28.94|26.19|28.88|26.13|28.96|26.2|28.88|26.13|0
1644469800000|2022-02-10 05:10:00|28.92|26.17|28.96|26.2|29|26.24|28.92|26.17|0
1644470100000|2022-02-10 05:15:00|28.92|26.17|28.96|26.2|28.96|26.2|28.88|26.13|0
1644470400000|2022-02-10 05:20:00|28.98|26.22|28.96|26.2|29|26.24|28.9|26.15|0
1644470700000|2022-02-10 05:25:00|28.92|26.17|28.84|26.09|28.96|26.2|28.8|26.06|0
1644471000000|2022-02-10 05:30:00|28.88|26.13|28.76|26.02|28.96|26.2|28.76|26.02|0
1644471300000|2022-02-10 05:35:00|28.78|26.04|28.69|25.95|28.8|26.06|28.69|25.95|0
1644471600000|2022-02-10 05:40:00|28.65|25.92|28.72|25.99|28.76|26.02|28.51|25.8|0
1644471900000|2022-02-10 05:45:00|28.69|25.95|28.78|26.04|28.8|26.06|28.69|25.95|0
1644472200000|2022-02-10 05:50:00|28.8|26.06|28.64|25.92|28.8|26.06|28.64|25.92|0
1644472500000|2022-02-10 05:55:00|28.68|25.95|29.3|26.51|29.3|26.51|28.68|25.95|0
1644472800000|2022-02-10 06:00:00|29.41|26.61|29.59|26.79|29.59|26.79|29.3|26.51|0
1644473100000|2022-02-10 06:05:00|29.61|26.81|29.27|26.48|29.63|26.83|29.27|26.48|0
1644473400000|2022-02-10 06:10:00|29.29|26.5|29.67|26.87|29.67|26.87|29.25|26.47|0
1644473700000|2022-02-10 06:15:00|29.65|26.85|29.55|26.75|29.67|26.87|29.52|26.72|0
1644474000000|2022-02-10 06:20:00|29.53|26.73|29.81|27.01|29.81|27.01|29.52|26.72|0
1644474300000|2022-02-10 06:25:00|29.85|27.05|29.68|26.88|29.85|27.05|29.66|26.86|0
1644474600000|2022-02-10 06:30:00|29.7|26.9|29.74|26.94|29.81|27.01|29.66|26.86|0
1644474900000|2022-02-10 06:35:00|29.75|26.95|31.35|28.55|31.35|28.55|29.7|26.9|0
1644475200000|2022-02-10 06:40:00|31.37|28.57|31.39|28.59|31.47|28.67|31.24|28.44|0
1644475500000|2022-02-10 06:45:00|31.35|28.55|31.24|28.44|31.37|28.57|31.2|28.4|0
1644475800000|2022-02-10 06:50:00|31.22|28.42|31.01|28.21|31.27|28.47|31.01|28.21|0
1644476100000|2022-02-10 06:55:00|31|28.2|31.12|28.32|31.16|28.36|30.93|28.13|0
1644476400000|2022-02-10 07:00:00|31.04|28.24|30.77|27.97|31.04|28.24|30.66|27.86|0
1644476700000|2022-02-10 07:05:00|30.79|27.99|30.75|27.95|30.79|27.99|30.58|27.78|0
1644477000000|2022-02-10 07:10:00|30.77|27.97|30.83|28.03|30.92|28.12|30.72|27.92|0
1644477300000|2022-02-10 07:15:00|30.85|28.05|30.73|27.93|30.92|28.12|30.7|27.9|0
1644477600000|2022-02-10 07:20:00|30.77|27.97|30.86|28.06|30.86|28.06|30.71|27.91|0
1644477900000|2022-02-10 07:25:00|30.85|28.05|30.88|28.08|30.92|28.12|30.77|27.97|0
1644478200000|2022-02-10 07:30:00|30.92|28.12|31|28.2|31.07|28.27|30.73|27.93|0
1644478500000|2022-02-10 07:35:00|30.96|28.16|30.86|28.06|30.99|28.19|30.78|27.98|0
1644478800000|2022-02-10 07:40:00|30.88|28.08|30.92|28.12|30.92|28.12|30.75|27.95|0
1644479100000|2022-02-10 07:45:00|30.99|28.19|31.07|28.27|31.14|28.34|30.92|28.12|0
1644479400000|2022-02-10 07:50:00|31.05|28.25|31.22|28.42|31.34|28.54|31.03|28.23|0
1644479700000|2022-02-10 07:55:00|31.26|28.46|31.49|28.69|31.53|28.73|31.14|28.34|0
1644480000000|2022-02-10 08:00:00|31.51|28.71|31.41|28.61|31.91|29.11|31.26|28.46|0
1644480300000|2022-02-10 08:05:00|31.15|28.95|30.92|28.72|31.19|28.99|30.88|28.68|0
1644480600000|2022-02-10 08:10:00|30.99|28.79|31.57|29.37|31.65|29.45|30.93|28.73|0
1644480900000|2022-02-10 08:15:00|31.55|29.35|30.72|28.52|31.57|29.37|30.68|28.48|0
1644481200000|2022-02-10 08:20:00|30.7|28.5|30.87|28.67|31.03|28.83|30.23|28.03|0
1644481500000|2022-02-10 08:25:00|30.84|28.64|30.34|28.14|30.87|28.67|30.19|27.99|0
1644481800000|2022-02-10 08:30:00|30.32|28.12|30.23|28.03|30.6|28.4|30.19|27.99|0
1644482100000|2022-02-10 08:35:00|30.26|28.06|30.38|28.18|30.57|28.37|30.15|27.95|0
1644482400000|2022-02-10 08:40:00|30.36|28.16|29.77|27.57|30.49|28.29|29.57|27.37|0
1644482700000|2022-02-10 08:45:00|29.7|27.5|29.88|27.68|30.03|27.83|29.55|27.35|0
1644483000000|2022-02-10 08:50:00|29.85|27.65|29.77|27.57|29.96|27.76|29.7|27.5|0
1644483300000|2022-02-10 08:55:00|29.81|27.61|29.55|27.35|29.92|27.72|29.47|27.27|0
1644483600000|2022-02-10 09:00:00|29.53|27.33|30.03|27.83|30.08|27.88|29.25|27.05|0
1644483900000|2022-02-10 09:05:00|30.04|27.84|30.03|27.83|30.29|28.09|30.01|27.81|0
1644484200000|2022-02-10 09:10:00|30.06|27.86|30.21|28.01|30.36|28.16|29.97|27.77|0
1644484500000|2022-02-10 09:15:00|30.17|27.97|30.06|27.86|30.25|28.05|29.99|27.79|0
1644484800000|2022-02-10 09:20:00|30.1|27.9|29.95|27.75|30.17|27.97|29.87|27.67|0
1644485100000|2022-02-10 09:25:00|29.91|27.71|30.36|28.16|30.36|28.16|29.91|27.71|0
1644485400000|2022-02-10 09:30:00|30.4|28.2|30.32|28.12|30.49|28.29|30.28|28.08|0
1644485700000|2022-02-10 09:35:00|30.36|28.16|30.19|27.99|30.62|28.42|30.17|27.97|0
1644486000000|2022-02-10 09:40:00|30.09|27.89|30.2|28|30.24|28.04|30.06|27.86|0
1644486300000|2022-02-10 09:45:00|30.24|28.04|29.98|27.78|30.24|28.04|29.83|27.63|0
1644486600000|2022-02-10 09:50:00|29.94|27.74|30.16|27.96|30.28|28.08|29.94|27.74|0
1644486900000|2022-02-10 09:55:00|30.2|28|30.16|27.96|30.43|28.23|30.13|27.93|0
1644487200000|2022-02-10 10:00:00|30.18|27.98|29.94|27.74|30.31|28.11|29.79|27.59|0
1644487500000|2022-02-10 10:05:00|29.97|27.77|30.01|27.81|30.01|27.81|29.68|27.48|0
1644487800000|2022-02-10 10:10:00|30.05|27.85|30.16|27.96|30.22|28.02|29.94|27.74|0
1644488100000|2022-02-10 10:15:00|30.18|27.98|30.23|28.03|30.35|28.15|30.16|27.96|0
1644488400000|2022-02-10 10:20:00|30.21|28.01|30.02|27.82|30.23|28.03|30.01|27.81|0
1644488700000|2022-02-10 10:25:00|30.01|27.81|30.19|27.99|30.23|28.03|29.97|27.77|0
1644489000000|2022-02-10 10:30:00|30.21|28.01|30.15|27.95|30.38|28.18|30.15|27.95|0
1644489300000|2022-02-10 10:35:00|30.19|27.99|30.57|28.37|30.57|28.37|30.19|27.99|0
1644489600000|2022-02-10 10:40:00|30.53|28.33|30.53|28.33|30.61|28.41|30.38|28.18|0
1644489900000|2022-02-10 10:45:00|30.57|28.37|30.68|28.48|30.68|28.48|30.45|28.25|0
1644490200000|2022-02-10 10:50:00|30.76|28.56|30.75|28.55|30.85|28.65|30.75|28.55|0
1644490500000|2022-02-10 10:55:00|30.73|28.53|30.83|28.63|30.83|28.63|30.6|28.4|0
1644490800000|2022-02-10 11:00:00|30.87|28.67|30.87|28.67|31|28.8|30.79|28.59|0
1644491100000|2022-02-10 11:05:00|30.79|28.59|30.64|28.44|30.88|28.68|30.49|28.29|0
1644491400000|2022-02-10 11:10:00|30.65|28.45|30.86|28.66|30.96|28.76|30.65|28.45|0
1644491700000|2022-02-10 11:15:00|30.83|28.63|30.86|28.66|31.02|28.82|30.79|28.59|0
1644492000000|2022-02-10 11:20:00|30.88|28.68|30.9|28.7|31.02|28.82|30.86|28.66|0
1644492300000|2022-02-10 11:25:00|30.94|28.74|30.86|28.66|31.01|28.81|30.82|28.62|0
1644492600000|2022-02-10 11:30:00|30.84|28.64|30.82|28.62|30.88|28.68|30.71|28.51|0
1644492900000|2022-02-10 11:35:00|30.84|28.64|30.78|28.58|31.01|28.81|30.71|28.51|0
1644493200000|2022-02-10 11:40:00|30.76|28.56|30.63|28.43|30.82|28.62|30.59|28.39|0
1644493500000|2022-02-10 11:45:00|30.59|28.39|30.55|28.35|30.7|28.5|30.36|28.16|0
1644493800000|2022-02-10 11:50:00|30.59|28.39|30.47|28.27|30.59|28.39|30.25|28.05|0
1644494100000|2022-02-10 11:55:00|30.45|28.25|30.47|28.27|30.51|28.31|30.28|28.08|0
1644494400000|2022-02-10 12:00:00|30.43|28.23|30.74|28.54|30.79|28.59|30.43|28.23|0
1644494700000|2022-02-10 12:05:00|30.76|28.56|31.08|28.88|31.08|28.88|30.76|28.56|0
1644495000000|2022-02-10 12:10:00|31.04|28.84|31.27|29.07|31.35|29.15|31|28.8|0
1644495300000|2022-02-10 12:15:00|31.31|29.11|31.23|29.03|31.46|29.26|31.19|28.99|0
1644495600000|2022-02-10 12:20:00|31.46|29.26|31.46|29.26|31.54|29.34|31.39|29.19|0
1644495900000|2022-02-10 12:25:00|31.42|29.22|31.23|29.03|31.44|29.24|31.17|28.97|0
1644496200000|2022-02-10 12:30:00|31.27|29.07|31.23|29.03|31.31|29.11|31.07|28.87|0
1644496500000|2022-02-10 12:35:00|31.19|28.99|31.23|29.03|31.34|29.14|31.11|28.91|0
1644496800000|2022-02-10 12:40:00|31.19|28.99|31.11|28.91|31.23|29.03|31.07|28.87|0
1644497100000|2022-02-10 12:45:00|31.07|28.87|31.42|29.22|31.46|29.26|31.07|28.87|0
1644497400000|2022-02-10 12:50:00|31.43|29.23|31.53|29.33|31.69|29.49|31.42|29.22|0
1644497700000|2022-02-10 12:55:00|31.57|29.37|31.57|29.37|31.76|29.56|31.38|29.18|0
1644498000000|2022-02-10 13:00:00|31.69|29.49|31.96|29.76|32|29.8|31.49|29.29|0
1644498300000|2022-02-10 13:05:00|32|29.8|32.71|30.51|32.71|30.51|31.96|29.76|0
1644498600000|2022-02-10 13:10:00|32.67|30.47|32.07|29.87|32.67|30.47|32.03|29.83|0
1644498900000|2022-02-10 13:15:00|32.03|29.83|31.91|29.71|32.19|29.99|31.91|29.71|0
1644499200000|2022-02-10 13:20:00|31.88|29.68|31.68|29.48|31.95|29.75|31.45|29.25|0
1644499500000|2022-02-10 13:25:00|31.72|29.52|31.68|29.48|31.76|29.56|31.42|29.22|0
1644499800000|2022-02-10 13:30:00|31.72|29.52|26.65|24.45|31.72|29.52|25.82|23.62|0
1644500100000|2022-02-10 13:35:00|26.52|24.32|28.34|26.14|28.34|26.14|25.45|23.25|0
1644500400000|2022-02-10 13:40:00|28.44|26.24|27.19|24.99|28.48|26.28|26.98|24.78|0
1644500700000|2022-02-10 13:45:00|27.05|24.85|26.34|24.14|27.43|25.23|26.28|24.08|0
1644501000000|2022-02-10 13:50:00|26.38|24.18|26.61|24.41|27.02|24.82|26.19|23.99|0
1644501300000|2022-02-10 13:55:00|26.54|24.34|26.64|24.44|27.19|24.99|26.54|24.34|0
1644501600000|2022-02-10 14:00:00|26.58|24.38|24.69|22.49|26.61|24.41|24.53|22.33|0
1644501900000|2022-02-10 14:05:00|24.78|22.58|24.86|22.66|25.52|23.32|24.13|21.93|0
1644502200000|2022-02-10 14:10:00|24.89|22.69|24.46|22.26|26.75|24.55|24.09|21.89|0
1644502500000|2022-02-10 14:15:00|24.51|22.31|24.98|22.78|25.11|22.91|24.51|22.31|0
1644502800000|2022-02-10 14:20:00|24.95|22.75|24.89|22.69|25.08|22.88|24.57|22.37|0
1644503100000|2022-02-10 14:25:00|24.85|22.65|24.69|22.49|25.24|23.04|24.44|22.24|0
1644503400000|2022-02-10 14:30:00|24.73|22.53|25.91|23.71|26.28|24.08|24.69|22.49|0
1644503700000|2022-02-10 14:35:00|25.95|23.75|27.99|25.79|28.13|25.93|25.78|23.58|0
1644504000000|2022-02-10 14:40:00|28.09|25.89|27.74|25.54|28.23|26.03|26.92|24.72|0
1644504300000|2022-02-10 14:45:00|27.91|25.71|27.73|25.53|28.19|25.99|27.29|25.09|0
1644504600000|2022-02-10 14:50:00|27.8|25.6|28.87|26.67|29.74|27.54|27.67|25.47|0
1644504900000|2022-02-10 14:55:00|28.9|26.7|28.87|26.67|29.45|27.25|28.65|26.45|0
1644505200000|2022-02-10 15:00:00|28.97|26.77|31.65|29.45|31.65|29.45|28.72|26.52|0
1644505500000|2022-02-10 15:05:00|31.45|29.25|29.5|27.3|31.45|29.25|28.58|26.38|0
1644505800000|2022-02-10 15:10:00|29.61|27.41|28.72|26.52|29.83|27.63|28.58|26.38|0
1644506100000|2022-02-10 15:15:00|28.69|26.49|28.68|26.48|29.12|26.92|28.29|26.09|0
1644506400000|2022-02-10 15:20:00|28.72|26.52|28.72|26.52|29.15|26.95|28.18|25.98|0
1644506700000|2022-02-10 15:25:00|28.57|26.37|29.04|26.84|29.23|27.03|28.43|26.23|0
1644507000000|2022-02-10 15:30:00|29.19|26.99|28.89|26.69|29.85|27.65|28.75|26.55|0
1644507300000|2022-02-10 15:35:00|29|26.8|30.8|28.6|30.8|28.6|28.71|26.51|0
1644507600000|2022-02-10 15:40:00|30.84|28.64|29.95|27.75|31.74|29.54|29.5|27.3|0
1644507900000|2022-02-10 15:45:00|29.88|27.68|30.34|28.14|30.41|28.21|28.91|26.71|0
1644508200000|2022-02-10 15:50:00|30.26|28.06|27.98|25.78|30.3|28.1|27.76|25.56|0
1644508500000|2022-02-10 15:55:00|27.94|25.74|27.62|25.42|28.05|25.85|27.1|24.9|0
1644508800000|2022-02-10 16:00:00|27.58|25.38|28.81|26.61|29.19|26.99|26.54|24.34|0
1644509100000|2022-02-10 16:05:00|28.7|26.5|29.72|27.52|30.09|27.89|28.41|26.21|0
1644509400000|2022-02-10 16:10:00|29.76|27.56|28.41|26.21|29.76|27.56|28.37|26.17|0
1644509700000|2022-02-10 16:15:00|28.45|26.25|28.35|26.15|29.24|27.04|28.05|25.85|0
1644510000000|2022-02-10 16:20:00|28.41|26.21|29.15|26.95|29.22|27.02|27.88|25.68|0
1644510300000|2022-02-10 16:25:00|29.04|26.84|29.11|26.91|29.44|27.24|28.63|26.43|0
1644510600000|2022-02-10 16:30:00|29.04|26.84|28.23|26.03|29.04|26.84|27.6|25.4|0
1644510900000|2022-02-10 16:35:00|28.2|26|28.52|26.32|28.77|26.57|28.2|26|0
1644511200000|2022-02-10 16:40:00|28.48|26.28|29.71|27.51|29.71|27.51|28.44|26.24|0
1644511500000|2022-02-10 16:45:00|29.76|27.56|29.21|27.01|31.24|29.04|29.17|26.97|0
1644511800000|2022-02-10 16:50:00|29.17|26.97|29.06|26.86|29.47|27.27|28.92|26.72|0
1644512100000|2022-02-10 16:55:00|29.03|26.83|29.58|27.38|29.73|27.53|29.03|26.83|0
1644512400000|2022-02-10 17:00:00|29.65|27.45|29.23|27.03|29.65|27.45|28.88|26.68|0
1644512700000|2022-02-10 17:05:00|29.26|27.06|29.34|27.14|29.74|27.54|28.94|26.74|0
1644513000000|2022-02-10 17:10:00|29.3|27.1|29.56|27.36|29.74|27.54|29.3|27.1|0
1644513300000|2022-02-10 17:15:00|29.52|27.32|29.81|27.61|30.04|27.84|29.01|26.81|0
1644513600000|2022-02-10 17:20:00|29.74|27.54|29.92|27.72|30.26|28.06|29.7|27.5|0
1644513900000|2022-02-10 17:25:00|29.89|27.69|29.85|27.65|30.07|27.87|29.74|27.54|0
1644514200000|2022-02-10 17:30:00|29.89|27.69|28.97|26.77|30.41|28.21|28.86|26.66|0
1644514500000|2022-02-10 17:35:00|29.15|26.95|29.73|27.53|29.81|27.61|29.11|26.91|0
1644514800000|2022-02-10 17:40:00|29.7|27.5|29.51|27.31|29.92|27.72|29.29|27.09|0
1644515100000|2022-02-10 17:45:00|29.59|27.39|26.31|24.11|29.66|27.46|25.54|23.34|0
1644515400000|2022-02-10 17:50:00|26.27|24.07|26.73|24.53|27.07|24.87|25.15|22.95|0
1644515700000|2022-02-10 17:55:00|26.69|24.49|28.07|25.87|28.8|26.6|26.66|24.46|0
1644516000000|2022-02-10 18:00:00|27.9|25.7|28.55|26.35|28.65|26.45|27.35|25.15|0
1644516300000|2022-02-10 18:05:00|28.28|26.08|28.39|26.19|28.96|26.76|28.07|25.87|0
1644516600000|2022-02-10 18:10:00|28.56|26.36|28.07|25.87|28.74|26.54|27.79|25.59|0
1644516900000|2022-02-10 18:15:00|27.9|25.7|26|23.8|27.93|25.73|25.87|23.67|0
1644517200000|2022-02-10 18:20:00|25.9|23.7|27.81|25.61|28.38|26.18|25.88|23.68|0
1644517500000|2022-02-10 18:25:00|27.78|25.58|26.4|24.2|27.95|25.75|26.4|24.2|0
1644517800000|2022-02-10 18:30:00|26.37|24.17|25.41|23.21|26.87|24.67|25.41|23.21|0
1644518100000|2022-02-10 18:35:00|25.47|23.27|27.15|24.95|27.5|25.3|25.22|23.02|0
1644518400000|2022-02-10 18:40:00|27.11|24.91|25.48|23.28|27.79|25.59|24.92|22.72|0
1644518700000|2022-02-10 18:45:00|25.36|23.16|25.19|22.99|25.78|23.58|24.92|22.72|0
1644519000000|2022-02-10 18:50:00|25.33|23.13|25.04|22.84|25.52|23.32|24.85|22.65|0
1644519300000|2022-02-10 18:55:00|25.14|22.94|25.81|23.61|25.89|23.69|24.69|22.49|0
1644519600000|2022-02-10 19:00:00|26.04|23.84|24.82|22.62|26.27|24.07|24.82|22.62|0
1644519900000|2022-02-10 19:05:00|24.85|22.65|24.75|22.55|25.01|22.81|24.16|21.96|0
1644520200000|2022-02-10 19:10:00|24.91|22.71|24.1|21.9|24.94|22.74|23.92|21.72|0
1644520500000|2022-02-10 19:15:00|24.05|21.85|22.56|20.41|24.07|21.87|22.53|20.38|0
1644520800000|2022-02-10 19:20:00|22.62|20.47|25.16|22.96|25.16|22.96|22.62|20.47|0
1644521100000|2022-02-10 19:25:00|24.61|22.41|25.24|23.04|25.65|23.45|24.58|22.38|0
1644521400000|2022-02-10 19:30:00|25.21|23.01|25.33|23.13|25.75|23.55|24.97|22.77|0
1644521700000|2022-02-10 19:35:00|25.46|23.26|25.52|23.32|26.3|24.1|25.01|22.81|0
1644522000000|2022-02-10 19:40:00|25.57|23.37|25.36|23.16|26.43|24.23|25.27|23.07|0
1644522300000|2022-02-10 19:45:00|25.46|23.26|24.73|22.53|26.17|23.97|24.73|22.53|0
1644522600000|2022-02-10 19:50:00|24.92|22.72|24|21.8|25.07|22.87|23.81|21.61|0
1644522900000|2022-02-10 19:55:00|23.96|21.76|23.99|21.79|24.48|22.28|23.65|21.45|0
1644523200000|2022-02-10 20:00:00|24.11|21.91|24.17|21.97|24.38|22.18|23.27|21.07|0
1644523500000|2022-02-10 20:05:00|24.26|22.06|24.94|22.74|25.04|22.84|24.02|21.82|0
1644523800000|2022-02-10 20:10:00|24.98|22.78|25.01|22.81|25.51|23.31|24.69|22.49|0
1644524100000|2022-02-10 20:15:00|24.85|22.65|24.38|22.18|25.67|23.47|24.26|22.06|0
1644524400000|2022-02-10 20:20:00|24.41|22.21|24.53|22.33|24.85|22.65|23.71|21.51|0
1644524700000|2022-02-10 20:25:00|24.5|22.3|24.04|21.84|24.94|22.74|24.04|21.84|0
1644525000000|2022-02-10 20:30:00|23.95|21.75|22.65|20.49|23.95|21.75|22.59|20.44|0
1644525300000|2022-02-10 20:35:00|22.68|20.52|24.29|22.09|24.68|22.48|22.2|20.09|0
1644525600000|2022-02-10 20:40:00|24.38|22.18|23.56|21.36|24.59|22.39|23.33|21.13|0
1644525900000|2022-02-10 20:45:00|23.47|21.27|22.85|20.67|23.56|21.36|22.28|20.15|0
1644526200000|2022-02-10 20:50:00|22.76|20.59|23.5|21.3|24.18|21.98|22.22|20.1|0
1644526500000|2022-02-10 20:55:00|23.62|21.42|23.58|21.38|25.43|23.23|23.44|21.24|0
1644526800000|2022-02-10 21:00:00|23.74|21.54|23.82|21.62|24.78|22.58|23.58|21.38|0
1644527100000|2022-02-10 21:05:00|23.88|21.68|24.03|21.83|24.3|22.1|23.82|21.62|0
1644527400000|2022-02-10 21:10:00|23.97|21.77|23.61|21.41|24|21.8|23.31|21.11|0
1644527700000|2022-02-10 21:15:00|23.54|21.3|23.12|20.92|23.57|21.32|23.04|20.85|0
1644528000000|2022-02-10 21:20:00|23.1|20.9|22.8|20.62|23.1|20.9|22.67|20.52|0
1644528300000|2022-02-10 21:25:00|22.73|20.57|23.24|21.03|23.29|21.07|22.7|20.54|0
1644528600000|2022-02-10 21:30:00|23.32|21.1|23.28|21.07|23.57|21.32|23.13|20.93|0
1644528900000|2022-02-10 21:35:00|23.32|21.1|23.41|21.18|23.55|21.31|23.22|21.01|0
1644529200000|2022-02-10 21:40:00|23.44|21.21|23.13|20.93|23.5|21.26|23.1|20.9|0
1644529500000|2022-02-10 21:45:00|23.19|20.98|23.47|21.23|23.5|21.26|23|20.81|0
1644529800000|2022-02-10 21:50:00|23.48|21.25|23.72|21.46|23.72|21.46|23.34|21.12|0
1644530100000|2022-02-10 21:55:00|23.69|21.43|23.92|21.64|23.97|21.69|23.65|21.4|0
1644530400000|2022-02-10 22:00:00|23.91|21.63|23.87|21.6|23.93|21.65|23.74|21.48|0
1644530700000|2022-02-10 22:05:00|23.88|21.61|23.86|21.59|23.88|21.61|23.85|21.58|0
1644531000000|2022-02-10 22:10:00|23.85|21.58|23.84|21.57|23.85|21.58|23.83|21.56|0
1644531300000|2022-02-10 22:15:00|23.85|21.58|23.77|21.51|23.85|21.58|23.77|21.5|0
1644531600000|2022-02-10 22:20:00|23.79|21.53|23.77|21.5|23.79|21.53|23.76|21.49|0
1644531900000|2022-02-10 22:25:00|23.74|21.51|23.76|21.5|23.77|21.51|23.74|21.48|0
1644532200000|2022-02-10 22:30:00|23.75|21.49|23.74|21.48|23.78|21.51|23.68|21.42|0
1644532500000|2022-02-10 22:35:00|23.75|21.49|23.81|21.54|23.84|21.57|23.75|21.49|0
1644532800000|2022-02-10 22:40:00|23.83|21.56|23.79|21.53|23.83|21.56|23.78|21.51|0
1644533100000|2022-02-10 22:45:00|23.74|21.52|23.79|21.53|23.79|21.53|23.74|21.48|0
1644533400000|2022-02-10 22:50:00|23.8|21.54|23.8|21.53|23.83|21.56|23.8|21.53|0
1644533700000|2022-02-10 22:55:00|23.81|21.54|23.72|21.46|23.86|21.58|23.72|21.46|0
1644534000000|2022-02-10 23:00:00|23.82|21.56|23.64|21.39|24.05|21.76|23.33|21.11|0
1644534300000|2022-02-10 23:05:00|23.67|21.42|23.46|21.23|23.95|21.67|23.45|21.22|0
1644534600000|2022-02-10 23:10:00|23.53|21.29|23.92|21.64|23.97|21.68|23.51|21.27|0
1644534900000|2022-02-10 23:15:00|23.95|21.67|24.24|21.93|24.3|21.99|23.86|21.58|0
1644535200000|2022-02-10 23:20:00|24.27|21.96|23.92|21.64|24.27|21.96|23.89|21.61|0
1644535500000|2022-02-10 23:25:00|23.89|21.61|23.38|21.16|24|21.71|23.29|21.07|0
1644535800000|2022-02-10 23:30:00|23.35|21.13|23.01|20.82|23.45|21.21|22.89|20.71|0
1644536100000|2022-02-10 23:35:00|23.03|20.83|23.06|20.86|23.15|20.94|22.74|20.57|0
1644536400000|2022-02-10 23:40:00|23.01|20.82|22.92|20.73|23.06|20.86|22.7|20.54|0
1644536700000|2022-02-10 23:45:00|22.95|20.76|23.1|20.9|23.13|20.93|22.86|20.68|0
1644537000000|2022-02-10 23:50:00|23.08|20.89|22.87|20.69|23.19|20.98|22.85|20.68|0
1644537300000|2022-02-10 23:55:00|22.88|20.7|22.64|20.48|22.88|20.7|22.49|20.35|0
1644537600000|2022-02-11 00:00:00|22.68|20.52|22.23|20.11|22.76|20.59|22.23|20.11|0
1644537900000|2022-02-11 00:05:00|22.22|20.1|22.64|20.48|22.64|20.48|22.17|20.06|0
1644538200000|2022-02-11 00:10:00|22.67|20.51|22.32|20.19|22.67|20.51|22.3|20.18|0
1644538500000|2022-02-11 00:15:00|22.33|20.21|22.01|19.91|22.36|20.23|21.92|19.83|0
1644538800000|2022-02-11 00:20:00|22.02|19.92|21.45|19.4|22.09|19.99|21.36|19.33|0
1644539100000|2022-02-11 00:25:00|21.53|19.48|21.52|19.47|21.65|19.59|21.42|19.38|0
1644539400000|2022-02-11 00:30:00|21.48|19.43|21.77|19.69|21.8|19.72|21.48|19.43|0
1644539700000|2022-02-11 00:35:00|21.8|19.72|21.77|19.69|21.88|19.8|21.71|19.64|0
1644540000000|2022-02-11 00:40:00|21.74|19.67|21.62|19.56|21.94|19.85|21.62|19.56|0
1644540300000|2022-02-11 00:45:00|21.65|19.59|21.94|19.85|21.97|19.88|21.59|19.53|0
1644540600000|2022-02-11 00:50:00|21.97|19.88|21.64|19.58|22|19.9|21.64|19.58|0
1644540900000|2022-02-11 00:55:00|21.67|19.61|22.04|19.94|22.06|19.96|21.62|19.56|0
1644541200000|2022-02-11 01:00:00|22|19.9|21.95|19.86|22.03|19.93|21.7|19.64|0
1644541500000|2022-02-11 01:05:00|21.92|19.83|21.47|19.42|21.92|19.83|21.47|19.42|0
1644541800000|2022-02-11 01:10:00|21.48|19.43|21.52|19.47|21.58|19.53|21.23|19.21|0
1644542100000|2022-02-11 01:15:00|21.55|19.5|22.29|20.17|22.47|20.33|21.55|19.5|0
1644542400000|2022-02-11 01:20:00|22.32|20.19|22.21|20.1|22.47|20.33|22.2|20.09|0
1644542700000|2022-02-11 01:25:00|22.23|20.11|22.3|20.18|23.02|20.83|21.7|19.63|0
1644543000000|2022-02-11 01:30:00|22.29|20.17|22.62|20.46|22.62|20.46|22.11|20|0
1644543300000|2022-02-11 01:35:00|22.65|20.49|22.68|20.52|22.74|20.57|22.56|20.41|0
1644543600000|2022-02-11 01:40:00|22.71|20.55|22.72|20.56|22.98|20.79|22.71|20.54|0
1644543900000|2022-02-11 01:45:00|22.71|20.54|22.43|20.3|22.74|20.57|22.43|20.3|0
1644544200000|2022-02-11 01:50:00|22.42|20.28|22.63|20.47|22.74|20.57|22.4|20.27|0
1644544500000|2022-02-11 01:55:00|22.7|20.54|22.37|20.24|22.7|20.54|22.25|20.13|0
1644544800000|2022-02-11 02:00:00|22.34|20.21|22.15|20.04|22.46|20.32|22.15|20.04|0
1644545100000|2022-02-11 02:05:00|22.13|20.02|22.09|19.98|22.23|20.12|22.07|19.97|0
1644545400000|2022-02-11 02:10:00|22.07|19.97|21.77|19.7|22.13|20.02|21.6|19.54|0
1644545700000|2022-02-11 02:15:00|21.74|19.67|21.63|19.57|22.01|19.91|21.6|19.54|0
1644546000000|2022-02-11 02:20:00|21.6|19.54|21.41|19.37|21.8|19.73|21.41|19.37|0
1644546300000|2022-02-11 02:25:00|21.42|19.38|21.77|19.7|21.8|19.72|21.42|19.38|0
1644546600000|2022-02-11 02:30:00|21.8|19.72|21.65|19.59|21.8|19.72|21.48|19.43|0
1644546900000|2022-02-11 02:35:00|21.62|19.56|21.74|19.67|21.78|19.71|21.56|19.51|0
1644547200000|2022-02-11 02:40:00|21.71|19.64|21.83|19.75|21.86|19.77|21.62|19.56|0
1644547500000|2022-02-11 02:45:00|21.8|19.72|21.93|19.84|21.94|19.85|21.74|19.67|0
1644547800000|2022-02-11 02:50:00|21.91|19.83|21.88|19.8|21.99|19.89|21.75|19.68|0
1644548100000|2022-02-11 02:55:00|21.85|19.77|22.3|20.17|22.37|20.24|21.77|19.69|0
1644548400000|2022-02-11 03:00:00|22.31|20.19|21.85|19.77|22.36|20.23|21.82|19.74|0
1644548700000|2022-02-11 03:05:00|21.87|19.78|21.67|19.61|21.88|19.8|21.5|19.45|0
1644549000000|2022-02-11 03:10:00|21.7|19.64|21.56|19.5|21.7|19.64|21.44|19.4|0
1644549300000|2022-02-11 03:15:00|21.59|19.53|21.64|19.58|21.7|19.63|21.56|19.5|0
1644549600000|2022-02-11 03:20:00|21.63|19.57|21.64|19.58|21.97|19.87|21.63|19.57|0
1644549900000|2022-02-11 03:25:00|21.66|19.59|21.85|19.77|21.85|19.77|21.55|19.5|0
1644550200000|2022-02-11 03:30:00|21.83|19.75|21.54|19.49|21.85|19.77|21.52|19.47|0
1644550500000|2022-02-11 03:35:00|21.55|19.5|21.32|19.29|21.55|19.5|21.18|19.16|0
1644550800000|2022-02-11 03:40:00|21.33|19.3|21.35|19.31|21.38|19.34|21.29|19.26|0
1644551100000|2022-02-11 03:45:00|21.36|19.33|21.61|19.55|21.67|19.6|21.29|19.26|0
1644551400000|2022-02-11 03:50:00|21.64|19.58|21.75|19.68|21.99|19.9|21.64|19.58|0
1644551700000|2022-02-11 03:55:00|21.78|19.71|21.93|19.84|21.93|19.84|21.69|19.63|0
1644552000000|2022-02-11 04:00:00|21.96|19.87|21.72|19.65|21.99|19.89|21.69|19.63|0
1644552300000|2022-02-11 04:05:00|21.69|19.63|21.57|19.52|21.75|19.68|21.56|19.51|0
1644552600000|2022-02-11 04:10:00|21.54|19.49|21.54|19.49|21.6|19.55|21.46|19.41|0
1644552900000|2022-02-11 04:15:00|21.51|19.47|21.4|19.36|21.51|19.47|21.34|19.31|0
1644553200000|2022-02-11 04:20:00|21.43|19.39|21.31|19.28|21.43|19.39|21.28|19.25|0
1644553500000|2022-02-11 04:25:00|21.32|19.29|21.25|19.23|21.4|19.36|21.25|19.23|0
1644553800000|2022-02-11 04:30:00|21.24|19.21|20.97|18.97|22.07|19.97|20.03|18.12|0
1644554100000|2022-02-11 04:35:00|20.95|18.95|20.6|18.63|20.99|18.99|20.6|18.63|0
1644554400000|2022-02-11 04:40:00|20.58|18.62|20.16|18.24|20.68|18.71|20.04|18.13|0
1644554700000|2022-02-11 04:45:00|20.18|18.25|20.06|18.15|20.31|18.38|20.01|18.1|0
1644555000000|2022-02-11 04:50:00|20.04|18.13|20.2|18.28|20.28|18.35|19.98|18.08|0
1644555300000|2022-02-11 04:55:00|20.16|18.24|20.28|18.35|20.4|18.45|20.16|18.24|0
1644555600000|2022-02-11 05:00:00|20.23|18.3|20.06|18.15|20.32|18.39|19.87|17.98|0
1644555900000|2022-02-11 05:05:00|20.09|18.18|20.34|18.4|20.37|18.43|20.09|18.18|0
1644556200000|2022-02-11 05:10:00|20.32|18.39|20.31|18.37|20.39|18.45|20.09|18.17|0
1644556500000|2022-02-11 05:15:00|20.28|18.35|20.15|18.23|20.29|18.36|20.09|18.17|0
1644556800000|2022-02-11 05:20:00|20.13|18.21|20.31|18.38|20.38|18.44|19.81|17.92|0
1644557100000|2022-02-11 05:25:00|20.32|18.39|20.18|18.26|20.36|18.43|20.1|18.19|0
1644557400000|2022-02-11 05:30:00|20.17|18.25|19.92|18.02|20.32|18.39|19.89|18|0
1644557700000|2022-02-11 05:35:00|19.89|18|20|18.1|20|18.1|19.65|17.78|0
1644558000000|2022-02-11 05:40:00|20.02|18.11|19.96|18.06|20.2|18.27|19.84|17.95|0
1644558300000|2022-02-11 05:45:00|20|18.1|19.65|17.78|20|18.1|19.65|17.78|0
1644558600000|2022-02-11 05:50:00|19.67|17.8|19.59|17.73|19.67|17.8|19.57|17.7|0
1644558900000|2022-02-11 05:55:00|19.57|17.7|19.98|18.08|20.03|18.12|19.57|17.7|0
1644559200000|2022-02-11 06:00:00|19.97|18.07|20.01|18.11|20.03|18.12|19.75|17.87|0
1644559500000|2022-02-11 06:05:00|20.03|18.12|20.38|18.44|20.38|18.44|19.89|17.99|0
1644559800000|2022-02-11 06:10:00|20.33|18.39|20.33|18.39|20.49|18.54|20.23|18.3|0
1644560100000|2022-02-11 06:15:00|20.35|18.42|20.41|18.47|20.42|18.48|20.05|18.14|0
1644560400000|2022-02-11 06:20:00|20.47|18.52|20.35|18.42|20.47|18.52|20.27|18.34|0
1644560700000|2022-02-11 06:25:00|20.34|18.4|20.58|18.62|20.59|18.63|20.26|18.33|0
1644561000000|2022-02-11 06:30:00|20.55|18.59|20.3|18.36|20.6|18.64|20.3|18.36|0
1644561300000|2022-02-11 06:35:00|20.28|18.35|20.25|18.32|20.35|18.41|20.1|18.19|0
1644561600000|2022-02-11 06:40:00|20.24|18.31|20.47|18.52|20.49|18.54|19.88|17.99|0
1644561900000|2022-02-11 06:45:00|20.46|18.51|20.58|18.62|20.68|18.71|20.43|18.49|0
1644562200000|2022-02-11 06:50:00|20.57|18.61|20.85|18.87|20.88|18.89|20.54|18.59|0
1644562500000|2022-02-11 06:55:00|20.88|18.89|21.08|19.07|21.13|19.12|20.88|18.89|0
1644562800000|2022-02-11 07:00:00|21.03|19.03|21.15|19.13|21.57|19.51|21.02|19.02|0
1644563100000|2022-02-11 07:05:00|21.18|19.16|21.71|19.64|21.77|19.7|21.16|19.15|0
1644563400000|2022-02-11 07:10:00|21.72|19.66|21.97|19.88|22.06|19.96|21.56|19.51|0
1644563700000|2022-02-11 07:15:00|21.96|19.87|21.39|19.35|22.15|20.04|21.39|19.35|0
1644564000000|2022-02-11 07:20:00|21.42|19.38|21.65|19.59|21.65|19.59|21.07|19.07|0
1644564300000|2022-02-11 07:25:00|21.69|19.63|21.44|19.4|21.71|19.64|21.42|19.38|0
1644564600000|2022-02-11 07:30:00|21.46|19.41|21.44|19.4|21.82|19.74|21.39|19.35|0
1644564900000|2022-02-11 07:35:00|21.39|19.35|21.97|19.88|22|19.9|21.36|19.32|0
1644565200000|2022-02-11 07:40:00|21.94|19.85|21.73|19.66|22.06|19.96|21.65|19.58|0
1644565500000|2022-02-11 07:45:00|21.76|19.69|21.76|19.69|21.97|19.87|21.62|19.56|0
1644565800000|2022-02-11 07:50:00|21.75|19.67|21.79|19.71|22|19.9|21.75|19.67|0
1644566100000|2022-02-11 07:55:00|21.8|19.73|21.88|19.79|21.99|19.9|21.79|19.71|0
1644566400000|2022-02-11 08:00:00|21.99|19.9|22.29|20.17|22.38|20.25|21.5|19.45|0
1644566700000|2022-02-11 08:05:00|22.23|20.11|22.63|20.47|22.98|20.8|21.16|19.15|0
1644567000000|2022-02-11 08:10:00|22.66|20.5|22.69|20.53|23.05|20.86|22.54|20.39|0
1644567300000|2022-02-11 08:15:00|22.72|20.55|22.59|20.44|22.93|20.75|22.31|20.18|0
1644567600000|2022-02-11 08:20:00|22.47|20.33|22.11|20.01|22.58|20.43|21.93|19.84|0
1644567900000|2022-02-11 08:25:00|22.13|20.02|22.14|20.03|22.19|20.07|21.84|19.76|0
1644568200000|2022-02-11 08:30:00|22.17|20.06|21.96|19.87|22.62|20.47|21.93|19.84|0
1644568500000|2022-02-11 08:35:00|21.93|19.84|20.88|18.9|22.06|19.96|20.88|18.9|0
1644568800000|2022-02-11 08:40:00|20.91|18.92|22.76|20.59|22.86|20.68|20.73|18.76|0
1644569100000|2022-02-11 08:45:00|22.77|20.6|22.48|20.34|23.19|20.99|22.42|20.28|0
1644569400000|2022-02-11 08:50:00|22.51|20.36|22.42|20.28|22.84|20.66|22.36|20.23|0
1644569700000|2022-02-11 08:55:00|22.4|20.27|21.93|19.84|22.73|20.57|21.87|19.78|0
1644570000000|2022-02-11 09:00:00|21.91|19.82|22.35|20.22|22.46|20.32|21.88|19.8|0
1644570300000|2022-02-11 09:05:00|22.38|20.25|22.77|20.6|22.79|20.62|22.04|19.94|0
1644570600000|2022-02-11 09:10:00|22.8|20.63|22.8|20.63|22.83|20.66|22.38|20.25|0
1644570900000|2022-02-11 09:15:00|22.74|20.58|23.01|20.82|23.22|21.02|22.71|20.55|0
1644571200000|2022-02-11 09:20:00|22.98|20.79|22.51|20.37|23|20.81|22.51|20.37|0
1644571500000|2022-02-11 09:25:00|22.59|20.44|22.59|20.44|22.69|20.53|22.41|20.27|0
1644571800000|2022-02-11 09:30:00|22.56|20.41|21.93|19.84|22.59|20.44|21.93|19.84|0
1644572100000|2022-02-11 09:35:00|21.96|19.87|21.99|19.9|22.02|19.92|21.64|19.58|0
1644572400000|2022-02-11 09:40:00|21.96|19.87|21.89|19.8|21.96|19.87|21.55|19.5|0
1644572700000|2022-02-11 09:45:00|21.9|19.82|21.84|19.76|22.17|20.06|21.81|19.74|0
1644573000000|2022-02-11 09:50:00|21.9|19.81|21.75|19.68|21.99|19.89|21.49|19.45|0
1644573300000|2022-02-11 09:55:00|21.87|19.79|21.97|19.88|22.05|19.95|21.78|19.71|0
1644573600000|2022-02-11 10:00:00|21.96|19.87|22.31|20.19|22.34|20.21|21.9|19.81|0
1644573900000|2022-02-11 10:05:00|22.27|20.15|22.19|20.08|22.34|20.21|22.07|19.97|0
1644574200000|2022-02-11 10:10:00|22.22|20.1|21.98|19.89|22.31|20.18|21.98|19.89|0
1644574500000|2022-02-11 10:15:00|22.01|19.92|22.07|19.97|22.31|20.18|22.01|19.92|0
1644574800000|2022-02-11 10:20:00|22.1|20|22.29|20.17|22.37|20.24|22.1|20|0
1644575100000|2022-02-11 10:25:00|22.28|20.15|22.29|20.17|22.34|20.21|22.08|19.98|0
1644575400000|2022-02-11 10:30:00|22.31|20.18|22.3|20.18|22.36|20.23|22.07|19.97|0
1644575700000|2022-02-11 10:35:00|22.33|20.21|22.33|20.21|22.36|20.23|22.21|20.1|0
1644576000000|2022-02-11 10:40:00|22.36|20.23|22.39|20.26|22.69|20.53|22.27|20.15|0
1644576300000|2022-02-11 10:45:00|22.44|20.3|22.36|20.23|22.66|20.5|22.24|20.12|0
1644576600000|2022-02-11 10:50:00|22.45|20.31|22.66|20.5|22.72|20.56|22.45|20.31|0
1644576900000|2022-02-11 10:55:00|22.69|20.53|22.75|20.58|22.93|20.75|22.63|20.47|0
1644577200000|2022-02-11 11:00:00|22.78|20.61|22.33|20.2|22.78|20.61|22.3|20.17|0
1644577500000|2022-02-11 11:05:00|22.36|20.23|22.12|20.01|22.51|20.36|22.1|20|0
1644577800000|2022-02-11 11:10:00|22.15|20.04|22.18|20.06|22.38|20.25|22.03|19.93|0
1644578100000|2022-02-11 11:15:00|22.24|20.12|22.12|20.01|22.53|20.39|22|19.9|0
1644578400000|2022-02-11 11:20:00|22.09|19.98|22.12|20.01|22.23|20.12|22|19.9|0
1644578700000|2022-02-11 11:25:00|22.13|20.02|22.22|20.1|22.26|20.14|21.7|19.64|0
1644579000000|2022-02-11 11:30:00|22.19|20.07|22|19.9|22.26|20.14|21.98|19.89|0
1644579300000|2022-02-11 11:35:00|21.99|19.87|22.27|20.15|22.38|20.25|21.91|19.82|0
1644579600000|2022-02-11 11:40:00|22.26|20.14|22.11|20|22.53|20.38|22.11|20|0
1644579900000|2022-02-11 11:45:00|22.05|19.95|21.93|19.84|22.18|20.07|21.93|19.84|0
1644580200000|2022-02-11 11:50:00|22.11|20|22|19.91|22.17|20.06|21.84|19.76|0
1644580500000|2022-02-11 11:55:00|21.96|19.87|22.17|20.06|22.2|20.08|21.96|19.87|0
1644580800000|2022-02-11 12:00:00|22.18|20.07|22.28|20.16|22.61|20.46|22.17|20.05|0
1644581100000|2022-02-11 12:05:00|22.31|20.19|22.85|20.68|23.01|20.81|22.22|20.11|0
1644581400000|2022-02-11 12:10:00|22.76|20.59|23.6|21.4|23.66|21.46|22.76|20.59|0
1644581700000|2022-02-11 12:15:00|23.65|21.45|23.54|21.34|23.83|21.63|23.42|21.22|0
1644582000000|2022-02-11 12:20:00|23.56|21.36|23.74|21.54|23.97|21.77|23.56|21.36|0
1644582300000|2022-02-11 12:25:00|23.73|21.53|24.66|22.46|24.74|22.54|23.73|21.53|0
1644582600000|2022-02-11 12:30:00|24.59|22.39|23.99|21.79|25.44|23.24|23.99|21.79|0
1644582900000|2022-02-11 12:35:00|23.96|21.76|23.92|21.72|24.08|21.88|23.84|21.64|0
1644583200000|2022-02-11 12:40:00|23.9|21.7|23.45|21.25|24.05|21.85|23.42|21.22|0
1644583500000|2022-02-11 12:45:00|23.48|21.28|23.36|21.16|23.48|21.28|23.22|21.02|0
1644583800000|2022-02-11 12:50:00|23.39|21.19|23.21|21.01|23.39|21.19|23.13|20.93|0
1644584100000|2022-02-11 12:55:00|23.18|20.98|23.36|21.16|23.45|21.25|23.16|20.96|0
1644584400000|2022-02-11 13:00:00|23.33|21.13|21.9|19.82|27.12|24.92|20.56|18.6|0
1644584700000|2022-02-11 13:05:00|21.93|19.84|22.23|20.11|22.47|20.33|21.87|19.79|0
1644585000000|2022-02-11 13:10:00|22.2|20.09|22.78|20.61|22.78|20.61|22.2|20.09|0
1644585300000|2022-02-11 13:15:00|22.76|20.59|23.12|20.92|23.17|20.97|22.59|20.44|0
1644585600000|2022-02-11 13:20:00|23.05|20.86|23.14|20.94|23.41|21.21|22.99|20.8|0
1644585900000|2022-02-11 13:25:00|23.11|20.91|22.96|20.77|23.14|20.94|22.84|20.66|0
1644586200000|2022-02-11 13:30:00|22.93|20.74|22.45|20.31|23.34|21.14|22.27|20.14|0
1644586500000|2022-02-11 13:35:00|22.48|20.34|22.6|20.45|22.66|20.5|22.48|20.34|0
1644586800000|2022-02-11 13:40:00|22.57|20.42|22.88|20.7|23.31|21.11|22.57|20.42|0
1644587100000|2022-02-11 13:45:00|22.85|20.67|23.27|21.07|23.27|21.07|22.69|20.53|0
1644587400000|2022-02-11 13:50:00|23.24|21.04|23.33|21.13|23.48|21.28|23.03|20.84|0
1644587700000|2022-02-11 13:55:00|23.3|21.1|23.06|20.86|23.33|21.13|23.03|20.84|0
1644588000000|2022-02-11 14:00:00|23.03|20.84|23.48|21.28|23.48|21.28|23.03|20.84|0
1644588300000|2022-02-11 14:05:00|23.33|21.13|22.75|20.58|23.33|21.13|22.75|20.58|0
1644588600000|2022-02-11 14:10:00|22.76|20.59|22.56|20.41|22.93|20.75|22.47|20.33|0
1644588900000|2022-02-11 14:15:00|22.62|20.47|22.44|20.3|22.64|20.48|22.41|20.27|0
1644589200000|2022-02-11 14:20:00|22.41|20.27|22.19|20.08|22.5|20.36|22.04|19.94|0
1644589500000|2022-02-11 14:25:00|22.22|20.11|22.5|20.35|22.5|20.36|22.22|20.11|0
1644589800000|2022-02-11 14:30:00|22.41|20.27|22.47|20.33|23.57|21.37|22.41|20.27|0
1644590100000|2022-02-11 14:35:00|22.25|20.13|22.49|20.35|23.08|20.88|21.83|19.75|0
1644590400000|2022-02-11 14:40:00|22.57|20.42|22.56|20.41|22.83|20.66|22.1|19.99|0
1644590700000|2022-02-11 14:45:00|22.59|20.43|24.49|22.29|25.02|22.82|22.59|20.43|0
1644591000000|2022-02-11 14:50:00|24.52|22.32|24.08|21.88|24.89|22.69|23.9|21.7|0
1644591300000|2022-02-11 14:55:00|24.1|21.9|22.2|20.09|24.3|22.1|21.85|19.77|0
1644591600000|2022-02-11 15:00:00|22.22|20.1|23.17|20.97|23.38|21.18|22.19|20.07|0
1644591900000|2022-02-11 15:05:00|23.21|21.01|23.32|21.12|24.14|21.94|22.95|20.77|0
1644592200000|2022-02-11 15:10:00|23.26|21.06|22.06|19.96|23.44|21.24|21.41|19.37|0
1644592500000|2022-02-11 15:15:00|22.03|19.93|22.06|19.96|22.24|20.12|21.17|19.15|0
1644592800000|2022-02-11 15:20:00|22.11|20|22.85|20.68|23.01|20.82|22.07|19.97|0
1644593100000|2022-02-11 15:25:00|22.79|20.62|22.82|20.65|23.4|21.2|22.64|20.48|0
1644593400000|2022-02-11 15:30:00|22.95|20.76|23.23|21.03|24.04|21.84|22.95|20.76|0
1644593700000|2022-02-11 15:35:00|23.26|21.06|24.01|21.81|24.16|21.96|22.64|20.49|0
1644594000000|2022-02-11 15:40:00|24.06|21.86|23.73|21.53|24.32|22.12|23.67|21.47|0
1644594300000|2022-02-11 15:45:00|23.8|21.6|23.28|21.08|24.16|21.96|23.25|21.05|0
1644594600000|2022-02-11 15:50:00|23.34|21.14|23.01|20.82|23.64|21.44|22.49|20.35|0
1644594900000|2022-02-11 15:55:00|22.92|20.73|22.64|20.48|23.18|20.98|22.24|20.13|0
1644595200000|2022-02-11 16:00:00|22.49|20.34|23.91|21.71|23.97|21.77|22.39|20.26|0
1644595500000|2022-02-11 16:05:00|23.85|21.65|22|19.91|23.85|21.65|22|19.91|0
1644595800000|2022-02-11 16:10:00|22.15|20.04|22|19.9|22.33|20.2|21.76|19.69|0
1644596100000|2022-02-11 16:15:00|21.88|19.8|21.67|19.61|22.06|19.96|21.2|19.18|0
1644596400000|2022-02-11 16:20:00|21.79|19.71|22.24|20.12|22.33|20.2|21.76|19.69|0
1644596700000|2022-02-11 16:25:00|22.18|20.07|21.64|19.58|22.3|20.17|21.32|19.29|0
1644597000000|2022-02-11 16:30:00|21.55|19.5|21|19|22.09|19.98|21|19|0
1644597300000|2022-02-11 16:35:00|21.02|19.02|20.54|18.58|21.29|19.26|20.28|18.35|0
1644597600000|2022-02-11 16:40:00|20.51|18.56|21.4|19.36|21.66|19.6|20.14|18.22|0
1644597900000|2022-02-11 16:45:00|21.42|19.38|21.86|19.78|22.16|20.05|21.22|19.2|0
1644598200000|2022-02-11 16:50:00|21.83|19.75|21.8|19.73|22.19|20.08|21.34|19.3|0
1644598500000|2022-02-11 16:55:00|21.83|19.75|22.37|20.24|22.73|20.57|21.83|19.75|0
1644598800000|2022-02-11 17:00:00|22.28|20.16|22.52|20.37|22.7|20.54|21.89|19.81|0
1644599100000|2022-02-11 17:05:00|22.49|20.35|22.31|20.18|22.52|20.37|22.01|19.91|0
1644599400000|2022-02-11 17:10:00|22.4|20.26|22.79|20.62|23.21|21.01|22.25|20.13|0
1644599700000|2022-02-11 17:15:00|22.85|20.67|21.92|19.83|22.85|20.67|21.71|19.64|0
1644600000000|2022-02-11 17:20:00|21.95|19.86|21.74|19.67|22|19.91|21.56|19.51|0
1644600300000|2022-02-11 17:25:00|21.71|19.64|22.3|20.18|22.48|20.34|21.65|19.59|0
1644600600000|2022-02-11 17:30:00|22.33|20.2|22.45|20.31|22.77|20.6|22.12|20.01|0
1644600900000|2022-02-11 17:35:00|22.51|20.37|22.27|20.15|22.72|20.56|22.03|19.93|0
1644601200000|2022-02-11 17:40:00|22.36|20.23|21.94|19.85|22.48|20.34|21.88|19.8|0
1644601500000|2022-02-11 17:45:00|21.97|19.88|21.53|19.48|21.97|19.88|21.38|19.35|0
1644601800000|2022-02-11 17:50:00|21.56|19.5|20.66|18.7|21.59|19.53|20.58|18.62|0
1644602100000|2022-02-11 17:55:00|20.69|18.72|20.76|18.79|21.01|19|20.66|18.7|0
1644602400000|2022-02-11 18:00:00|20.73|18.76|20.62|18.66|21.08|19.07|20.51|18.55|0
1644602700000|2022-02-11 18:05:00|20.68|18.71|21.74|19.67|21.92|19.83|20.54|18.58|0
1644603000000|2022-02-11 18:10:00|21.71|19.65|20.69|18.72|21.71|19.65|20.58|18.62|0
1644603300000|2022-02-11 18:15:00|20.72|18.74|20.77|18.79|20.77|18.8|20.1|18.18|0
1644603600000|2022-02-11 18:20:00|20.74|18.77|20.49|18.54|20.8|18.82|20.38|18.44|0
1644603900000|2022-02-11 18:25:00|20.52|18.56|19.28|17.44|20.52|18.56|19.28|17.44|0
1644604200000|2022-02-11 18:30:00|19.3|17.47|20.18|18.25|20.47|18.52|18.27|16.53|0
1644604500000|2022-02-11 18:35:00|20.15|18.23|19.3|17.46|20.15|18.23|18.28|16.54|0
1644604800000|2022-02-11 18:40:00|19.26|17.42|19.09|17.27|20.03|18.12|18.74|16.96|0
1644605100000|2022-02-11 18:45:00|18.97|17.16|22.11|19.03|23.21|20.35|17.86|15|0
1644605400000|2022-02-11 18:50:00|22.26|19.18|22.5|19.42|22.6|19.52|20.95|17.87|0
1644605700000|2022-02-11 18:55:00|22.42|19.34|19.59|16.95|22.47|19.39|19.59|16.68|0
1644606000000|2022-02-11 19:00:00|19.54|16.9|20.27|17.63|20.35|17.71|19.22|16.58|0
1644606300000|2022-02-11 19:05:00|20.48|17.84|21.18|18.54|22.3|19.66|19.43|16.79|0
1644606600000|2022-02-11 19:10:00|21.27|18.63|21.9|19.26|22.08|19.44|20.83|18.19|0
1644606900000|2022-02-11 19:15:00|22.02|19.38|23.14|20.28|23.62|20.98|21.87|19.23|0
1644607200000|2022-02-11 19:20:00|22.87|20.01|20.03|17.17|23.34|20.48|19.98|17.12|0
1644607500000|2022-02-11 19:25:00|19.9|17.04|21.39|18.53|21.39|18.53|18.71|15.85|0
1644607800000|2022-02-11 19:30:00|21.52|18.66|22.77|19.91|23.2|20.34|20.67|17.81|0
1644608100000|2022-02-11 19:35:00|22.82|19.96|20.66|18.02|22.82|19.96|20.58|17.94|0
1644608400000|2022-02-11 19:40:00|20.63|17.99|20.39|18.45|21.88|19.24|20.26|17.62|0
1644608700000|2022-02-11 19:45:00|20.44|18.5|19.81|17.92|20.71|18.74|19.58|17.71|0
1644609000000|2022-02-11 19:50:00|19.77|17.89|23.14|20.06|23.19|20.11|18.89|16.29|0
1644609300000|2022-02-11 19:55:00|23.22|20.14|22.13|19.05|23.57|20.49|21.4|18.32|0
1644609600000|2022-02-11 20:00:00|22.2|19.12|23.74|20.66|24.13|21.05|22.01|18.93|0
1644609900000|2022-02-11 20:05:00|23.66|20.58|20.55|17.47|23.95|20.87|20.43|17.35|0
1644610200000|2022-02-11 20:10:00|20.63|17.55|20.38|17.3|20.8|17.72|20.01|16.93|0
1644610500000|2022-02-11 20:15:00|20.33|17.25|19.57|16.93|21.39|18.31|19.47|16.83|0
1644610800000|2022-02-11 20:20:00|19.64|17|19.47|16.83|20.11|17.47|19.21|16.57|0
1644611100000|2022-02-11 20:25:00|19.54|16.9|20.4|17.76|20.43|17.79|19.42|16.78|0
1644611400000|2022-02-11 20:30:00|20.28|17.64|20.18|17.54|20.35|17.71|19.08|16.44|0
1644611700000|2022-02-11 20:35:00|20.15|17.51|17.8|15.16|20.26|17.62|17.72|15.08|0
1644612000000|2022-02-11 20:40:00|17.86|15.22|19.37|16.73|19.61|16.97|17.63|14.99|0
1644612300000|2022-02-11 20:45:00|19.42|16.78|19.1|16.46|20.96|18.32|18.55|15.91|0
1644612600000|2022-02-11 20:50:00|18.83|16.19|18.34|15.7|19.24|16.6|18.16|15.52|0
1644612900000|2022-02-11 20:55:00|18.39|15.75|17.81|15.17|19.74|17.1|17.77|15.13|0
1644613200000|2022-02-11 21:00:00|17.74|15.1|18.65|16.01|18.77|16.13|17.3|14.66|0
1644613500000|2022-02-11 21:05:00|18.61|15.97|18.63|15.99|18.79|16.15|18.33|15.69|0
1644613800000|2022-02-11 21:10:00|18.65|16.01|18.94|16.3|18.98|16.34|18.61|15.97|0
1644825900000|2022-02-14 08:05:00|17.88|16.18|18.56|16.79|18.69|16.91|17.64|15.96|0
1644826200000|2022-02-14 08:10:00|18.49|16.72|18.37|15.29|19.1|16.75|18.03|14.95|0
1644826500000|2022-02-14 08:15:00|18.36|15.28|20.77|17.69|20.82|17.74|17.92|14.84|0
1644826800000|2022-02-14 08:20:00|20.76|17.68|18.98|15.9|20.76|17.68|18.19|15.11|0
1644827100000|2022-02-14 08:25:00|18.99|15.91|18.18|14.66|19.12|15.91|18.18|14.66|0
1644827400000|2022-02-14 08:30:00|18.13|14.61|18.02|14.5|18.62|15.1|17.87|14.35|0
1644827700000|2022-02-14 08:35:00|17.98|14.46|15.69|12.2|21.03|17.51|15.62|12.15|0
1644828000000|2022-02-14 08:40:00|15.61|12.14|16.55|13.03|16.55|13.03|15.61|12.14|0
1644828300000|2022-02-14 08:45:00|16.52|13|16.02|12.5|16.67|13.15|16.01|12.49|0
1644828600000|2022-02-14 08:50:00|16.03|12.51|15.58|12.11|16.42|12.9|15.53|12.08|0
1644828900000|2022-02-14 08:55:00|15.6|12.13|15.34|11.93|15.99|12.47|15.05|11.71|0
1644829200000|2022-02-14 09:00:00|15.31|11.91|15.43|12|17.57|14.05|14.69|11.43|0
1644829500000|2022-02-14 09:05:00|15.37|11.96|15.83|12.31|15.89|12.37|15.11|11.75|0
1644829800000|2022-02-14 09:10:00|15.74|12.25|15.35|11.94|15.91|12.39|15.03|11.69|0
1644830100000|2022-02-14 09:15:00|15.43|12|16.12|12.6|16.31|12.79|15.39|11.97|0
1644830400000|2022-02-14 09:20:00|16.11|12.59|16.48|12.96|16.68|13.16|16.09|12.57|0
1644830700000|2022-02-14 09:25:00|16.51|12.99|15.32|11.92|16.74|13.22|15.28|11.88|0
1644831000000|2022-02-14 09:30:00|15.31|11.91|15.2|11.82|15.66|12.18|14.98|11.65|0
1644831300000|2022-02-14 09:35:00|15.16|11.79|14.88|11.57|15.4|11.98|14.73|11.45|0
1644831600000|2022-02-14 09:40:00|14.81|11.52|14.54|11.31|14.92|11.6|14.54|11.31|0
1644831900000|2022-02-14 09:45:00|14.52|11.29|14.59|11.35|14.96|11.64|14.49|11.27|0
1644832200000|2022-02-14 09:50:00|14.64|11.39|14.58|11.34|14.76|11.48|14.32|11.13|0
1644832500000|2022-02-14 09:55:00|14.64|11.39|14.79|11.5|14.96|11.64|14.35|11.16|0
1644832800000|2022-02-14 10:00:00|14.85|11.55|14.73|11.46|14.85|11.55|13.98|10.87|0
1644833100000|2022-02-14 10:05:00|14.72|11.45|15.32|11.92|15.32|11.92|14.65|11.39|0
1644833400000|2022-02-14 10:10:00|15.28|11.89|15.43|12|15.43|12|15.08|11.73|0
1644833700000|2022-02-14 10:15:00|15.46|12.02|15.16|11.79|15.54|12.09|14.93|11.62|0
1644834000000|2022-02-14 10:20:00|15.18|11.81|15.54|12.09|15.61|12.14|15.02|11.68|0
1644834300000|2022-02-14 10:25:00|15.56|12.11|15.49|12.04|15.79|12.28|15.18|11.81|0
1644834600000|2022-02-14 10:30:00|15.46|12.03|15.23|11.85|15.54|12.09|15.21|11.83|0
1644834900000|2022-02-14 10:35:00|15.22|11.84|15.74|12.24|15.84|12.32|15.14|11.77|0
1644835200000|2022-02-14 10:40:00|15.73|12.23|15.42|11.99|15.86|12.34|15.35|11.94|0
1644835500000|2022-02-14 10:45:00|15.41|11.98|16.25|12.73|16.29|12.77|15.41|11.98|0
1644835800000|2022-02-14 10:50:00|16.29|12.77|14.76|11.48|16.6|13.08|14.76|11.48|0
1644836100000|2022-02-14 10:55:00|14.75|11.47|14.62|11.37|14.87|11.56|14.53|11.3|0
1644836400000|2022-02-14 11:00:00|14.59|11.35|14.3|11.12|14.63|11.38|14.16|11.01|0
1644836700000|2022-02-14 11:05:00|14.31|11.13|14.27|11.1|14.31|11.13|14.1|10.97|0
1644837000000|2022-02-14 11:10:00|14.36|11.17|14.2|11.04|14.55|11.32|14.03|10.91|0
1644837300000|2022-02-14 11:15:00|14.19|11.03|14.38|11.19|14.47|11.25|14.15|11.01|0
1644837600000|2022-02-14 11:20:00|14.36|11.17|14.42|11.22|14.6|11.36|14.21|11.05|0
1644837900000|2022-02-14 11:25:00|14.41|11.21|14.67|11.41|14.89|11.58|14.25|11.08|0
1644838200000|2022-02-14 11:30:00|14.66|11.4|14.53|11.3|14.83|11.53|14.32|11.14|0
1644838500000|2022-02-14 11:35:00|14.55|11.32|14.81|11.52|14.91|11.6|14.39|11.19|0
1644838800000|2022-02-14 11:40:00|14.77|11.49|14.87|11.56|14.89|11.58|14.68|11.41|0
1644839100000|2022-02-14 11:45:00|14.86|11.54|14.74|11.46|14.86|11.55|14.53|11.3|0
1644839400000|2022-02-14 11:50:00|14.67|11.41|15.06|11.71|15.08|11.73|14.63|11.38|0
1644839700000|2022-02-14 11:55:00|15.07|11.72|14.76|11.48|15.15|11.78|14.74|11.46|0
1644840000000|2022-02-14 12:00:00|14.88|11.57|14.4|11.2|14.93|11.61|14.26|11.09|0
1644840300000|2022-02-14 12:05:00|14.41|11.21|14.32|11.14|14.63|11.38|14.17|11.02|0
1644840600000|2022-02-14 12:10:00|14.33|11.15|14.08|10.95|14.35|11.16|13.94|10.84|0
1644840900000|2022-02-14 12:15:00|14.06|10.94|14.14|11|14.27|11.1|14|10.89|0
1644841200000|2022-02-14 12:20:00|14.13|10.99|14.39|11.19|14.49|11.27|14|10.89|0
1644841500000|2022-02-14 12:25:00|14.41|11.21|14.68|11.42|14.69|11.42|14.2|11.05|0
1644841800000|2022-02-14 12:30:00|14.69|11.44|14.62|11.37|15.03|11.69|14.6|11.36|0
1644842100000|2022-02-14 12:35:00|14.64|11.39|16.28|12.76|16.36|12.84|14.54|11.31|0
1644842400000|2022-02-14 12:40:00|16.35|12.83|15.08|11.73|18.1|14.58|14.13|10.99|0
1644842700000|2022-02-14 12:45:00|15.09|11.74|15.74|12.24|16.5|12.98|15.09|11.74|0
1644843000000|2022-02-14 12:50:00|15.65|12.17|15.76|12.26|16.07|12.55|15.15|11.78|0
1644843300000|2022-02-14 12:55:00|15.78|12.27|15.97|12.45|16.41|12.89|15.78|12.27|0
1644843600000|2022-02-14 13:00:00|15.99|12.47|16.28|12.76|16.69|13.17|15.99|12.47|0
1644843900000|2022-02-14 13:05:00|16.26|12.74|16.43|13.44|16.43|13.44|15.88|12.7|0
1644844200000|2022-02-14 13:10:00|16.42|13.43|15.4|12.6|16.42|13.43|15.38|12.59|0
1644844500000|2022-02-14 13:15:00|15.45|12.64|15.58|12.75|15.69|12.83|15.36|12.57|0
1644844800000|2022-02-14 13:20:00|15.56|12.73|16.1|13.17|16.14|13.2|15.45|12.64|0
1644845100000|2022-02-14 13:25:00|16.04|13.13|16.25|13.3|16.25|13.3|15.9|13.01|0
1644845400000|2022-02-14 13:30:00|16.18|13.24|15.29|12.51|16.25|13.3|15.29|12.51|0
1644845700000|2022-02-14 13:35:00|15.28|12.5|15.5|12.68|15.63|12.79|15.07|12.33|0
1644846000000|2022-02-14 13:40:00|15.49|12.67|14.51|11.87|15.56|12.73|14.48|11.85|0
1644846300000|2022-02-14 13:45:00|14.54|11.9|14.16|11.59|14.8|12.11|14.16|11.59|0
1644846600000|2022-02-14 13:50:00|14.18|11.6|15.09|12.34|15.11|12.36|14.18|11.6|0
1644846900000|2022-02-14 13:55:00|15.11|12.36|14.67|12|15.51|12.69|14.67|12|0
1644847200000|2022-02-14 14:00:00|14.69|12.02|15.08|12.34|15.11|12.36|14.47|11.84|0
1644847500000|2022-02-14 14:05:00|15.04|12.31|15.16|12.4|15.32|12.53|15|12.27|0
1644847800000|2022-02-14 14:10:00|15.19|12.43|15.85|12.97|15.89|13|15.15|12.4|0
1644848100000|2022-02-14 14:15:00|15.82|12.95|15.57|12.74|15.92|13.02|15.51|12.69|0
1644848400000|2022-02-14 14:20:00|15.64|12.8|15.5|12.69|15.72|12.86|15.39|12.59|0
1644848700000|2022-02-14 14:25:00|15.37|12.58|15.12|12.37|15.41|12.61|15.08|12.34|0
1644849000000|2022-02-14 14:30:00|15.15|12.39|15.17|12.41|16.1|13.17|14.49|11.86|0
1644849300000|2022-02-14 14:35:00|15.23|12.46|15.17|12.41|15.72|12.86|14.99|12.27|0
1644849600000|2022-02-14 14:40:00|15.15|12.4|15.25|12.48|16.17|13.23|15.1|12.35|0
1644849900000|2022-02-14 14:45:00|15.23|12.46|15.5|12.68|15.61|12.77|14.32|11.72|0
1644850200000|2022-02-14 14:50:00|15.37|12.57|17.04|13.96|17.18|14.1|15.37|12.57|0
1644850500000|2022-02-14 14:55:00|17.07|13.99|15.82|12.94|17.08|14|15.69|12.83|0
1644850800000|2022-02-14 15:00:00|15.92|13.03|15.58|12.75|15.96|13.06|13.78|11.27|0
1644851100000|2022-02-14 15:05:00|15.74|12.88|16.08|13.15|16.08|13.15|15.45|12.64|0
1644851400000|2022-02-14 15:10:00|15.98|13.08|16.61|13.59|17.44|14.36|15.98|13.08|0
1644851700000|2022-02-14 15:15:00|16.56|13.55|15.89|13|16.72|13.68|15.03|12.3|0
1644852000000|2022-02-14 15:20:00|15.94|13.04|14.84|12.14|16.12|13.19|13.83|11.31|0
1644852300000|2022-02-14 15:25:00|14.78|12.1|14.49|11.86|14.9|12.19|14.01|11.46|0
1644852600000|2022-02-14 15:30:00|14.47|11.84|14.18|11.6|14.86|12.16|13.28|10.86|0
1644852900000|2022-02-14 15:35:00|14.05|11.5|13.99|11.45|14.19|11.61|13.66|11.18|0
1644853200000|2022-02-14 15:40:00|14.05|11.5|14.44|11.81|14.71|12.03|13.91|11.38|0
1644853500000|2022-02-14 15:45:00|14.39|11.77|14.83|12.14|15.01|12.28|14.26|11.67|0
1644853800000|2022-02-14 15:50:00|14.81|12.12|14.36|11.75|15.04|12.3|14.09|11.53|0
1644854100000|2022-02-14 15:55:00|14.38|11.77|15.15|12.4|15.66|12.81|13.86|11.34|0
1644854400000|2022-02-14 16:00:00|15.2|12.43|15.81|12.95|15.93|13.07|15.02|12.29|0
1644854700000|2022-02-14 16:05:00|15.77|12.91|15.4|12.6|15.86|13|15.2|12.43|0
1644855000000|2022-02-14 16:10:00|15.45|12.64|15.09|12.34|15.65|12.8|15.02|12.29|0
1644855300000|2022-02-14 16:15:00|15.13|12.38|16.37|13.51|16.43|13.57|15.03|12.3|0
1644855600000|2022-02-14 16:20:00|16.34|13.48|16.49|13.63|16.62|13.76|16.09|13.23|0
1644855900000|2022-02-14 16:25:00|16.53|13.67|16.81|13.95|17.14|14.28|16.34|13.48|0
1644856200000|2022-02-14 16:30:00|17.36|14.5|16.26|13.4|17.43|14.57|15.7|12.85|0
1644856500000|2022-02-14 16:35:00|16.29|13.43|15.91|13.05|16.5|13.64|15.66|12.81|0
1644856800000|2022-02-14 16:40:00|15.93|13.07|16.12|13.26|16.4|13.54|15.88|13.02|0
1644857100000|2022-02-14 16:45:00|16.17|13.31|16.69|13.83|16.69|13.83|16.16|13.3|0
1644857400000|2022-02-14 16:50:00|16.71|13.85|15.93|13.07|16.82|13.96|15.85|12.99|0
1644857700000|2022-02-14 16:55:00|15.98|13.12|16.43|13.57|16.49|13.63|15.86|13|0
1644858000000|2022-02-14 17:00:00|16.45|13.59|16.39|13.53|16.8|13.94|16.13|13.27|0
1644858300000|2022-02-14 17:05:00|16.4|13.54|16.03|13.17|16.45|13.59|15.94|13.08|0
1644858600000|2022-02-14 17:10:00|16.08|13.22|16.26|13.4|16.39|13.53|16.01|13.15|0
1644858900000|2022-02-14 17:15:00|16.34|13.48|16.3|13.44|16.6|13.74|16.15|13.29|0
1644859200000|2022-02-14 17:20:00|16.28|13.42|16.49|13.63|16.62|13.76|16.24|13.38|0
1644859500000|2022-02-14 17:25:00|16.53|13.67|15.64|12.8|16.83|13.97|15.19|12.43|0
1644859800000|2022-02-14 17:30:00|15.66|12.81|15.66|12.81|16.11|13.25|15.56|12.73|0
1644860100000|2022-02-14 17:35:00|15.72|12.86|15.46|12.65|15.77|12.91|15.25|12.48|0
1644860400000|2022-02-14 17:40:00|15.43|12.63|15.83|12.97|16|13.14|15.43|12.63|0
1644860700000|2022-02-14 17:45:00|15.79|12.93|16.08|13.22|16.11|13.25|15.61|12.77|0
1644861000000|2022-02-14 17:50:00|16.04|13.18|16.08|13.22|16.15|13.29|15.79|12.93|0
1644861300000|2022-02-14 17:55:00|16.06|13.2|16.03|13.17|16.08|13.22|15.46|12.65|0
1644861600000|2022-02-14 18:00:00|16.08|13.22|16.14|13.28|16.23|13.37|15.78|12.92|0
1644861900000|2022-02-14 18:05:00|16.18|13.32|15.62|14.02|16.63|14.04|15.59|13.3|0
1644862200000|2022-02-14 18:10:00|15.63|14.03|15.38|13.78|15.75|14.15|15.34|13.74|0
1644862500000|2022-02-14 18:15:00|15.4|13.8|15.46|13.86|15.53|13.93|15.25|13.65|0
1644862800000|2022-02-14 18:20:00|15.54|13.94|15.35|13.75|15.54|13.94|14.58|12.98|0
1644863100000|2022-02-14 18:25:00|15.33|13.73|15.39|13.79|15.52|13.92|15.28|13.68|0
1644863400000|2022-02-14 18:30:00|15.41|13.81|15|13.4|15.45|13.85|14.6|13|0
1644863700000|2022-02-14 18:35:00|15.02|13.42|15.04|13.44|15.26|13.66|14.81|13.21|0
1644864000000|2022-02-14 18:40:00|15.05|13.45|14.87|13.27|15.08|13.48|14.59|12.99|0
1644864300000|2022-02-14 18:45:00|14.85|13.25|14.21|12.61|14.97|13.37|14.06|12.46|0
1644864600000|2022-02-14 18:50:00|14.16|12.56|14.23|12.63|14.45|12.85|12.52|10.92|0
1644864900000|2022-02-14 18:55:00|14.29|12.69|14.03|12.43|14.76|13.16|14|12.4|0
1644865200000|2022-02-14 19:00:00|14.04|12.44|14.16|12.56|14.71|13.11|13.81|12.21|0
1644865500000|2022-02-14 19:05:00|14.14|12.54|13.97|12.37|14.4|12.8|13.63|12.03|0
1644865800000|2022-02-14 19:10:00|14|12.4|15.01|12.28|15.11|12.48|13.74|11.92|0
1644866100000|2022-02-14 19:15:00|14.88|12.17|14.79|12.1|14.98|12.26|14.44|11.81|0
1644866400000|2022-02-14 19:20:00|14.86|12.16|14.75|12.07|15.26|12.49|14.69|12.02|0
1644866700000|2022-02-14 19:25:00|14.73|12.05|16.02|13.16|16.84|13.98|14.38|11.76|0
1644867000000|2022-02-14 19:30:00|16|13.14|16.26|13.4|16.4|13.54|15.15|12.4|0
1644867300000|2022-02-14 19:35:00|16.25|13.39|16.19|13.33|16.52|13.66|15.76|12.9|0
1644867600000|2022-02-14 19:40:00|16.13|13.27|15.98|13.12|16.69|13.83|15.82|12.96|0
1644867900000|2022-02-14 19:45:00|15.94|13.08|15.84|12.98|16.33|13.47|15.5|12.68|0
1644868200000|2022-02-14 19:50:00|15.72|12.86|16.3|13.44|17.07|14.21|15.72|12.86|0
1644868500000|2022-02-14 19:55:00|16.39|13.53|16.44|13.58|16.64|13.78|16.02|13.16|0
1644868800000|2022-02-14 20:00:00|16.41|13.55|13.91|11.38|17.09|14.23|13.74|11.25|0
1644869100000|2022-02-14 20:05:00|13.87|11.35|14.05|11.5|14.22|11.63|13.08|10.7|0
1644869400000|2022-02-14 20:10:00|13.97|11.43|14.51|11.87|14.62|11.96|13.48|11.03|0
1644869700000|2022-02-14 20:15:00|14.43|11.8|13.82|11.31|14.58|11.93|13.7|11.21|0
1644870000000|2022-02-14 20:20:00|13.84|11.33|14.72|12.05|15.2|12.44|13.44|11|0
1644870300000|2022-02-14 20:25:00|14.7|12.03|14.42|11.8|14.9|12.19|14.26|11.66|0
1644870600000|2022-02-14 20:30:00|14.45|11.82|15.47|12.66|15.58|12.75|14.26|11.66|0
1644870900000|2022-02-14 20:35:00|15.49|12.67|14.38|11.77|16|13.14|14.2|11.62|0
1644871200000|2022-02-14 20:40:00|14.42|11.79|14.63|11.97|14.63|11.97|13.97|11.43|0
1644871500000|2022-02-14 20:45:00|14.67|12|14.67|12|15.09|12.34|13.66|11.18|0
1644871800000|2022-02-14 20:50:00|14.34|11.73|14.33|11.72|14.35|11.74|13.74|11.25|0
1644872100000|2022-02-14 20:55:00|14.31|11.71|14.03|11.48|14.78|12.09|13.93|11.4|0
1644872400000|2022-02-14 21:00:00|14.1|11.53|14.37|11.76|14.43|11.81|14.03|11.48|0
1644872700000|2022-02-14 21:05:00|14.39|11.77|15.09|13.49|15.14|13.54|13.75|11.72|0
1644873000000|2022-02-14 21:10:00|15.07|13.47|15.2|13.6|15.22|13.62|14.99|13.39|0
1644873300000|2022-02-14 21:15:00|15.32|13.72|15.19|13.59|15.36|13.76|15.19|13.59|0
1644873600000|2022-02-14 21:20:00|15.2|13.6|14.99|13.39|15.26|13.66|14.98|13.38|0
1644873900000|2022-02-14 21:25:00|15.03|13.43|15.04|13.44|15.06|13.46|14.99|13.39|0
1644874200000|2022-02-14 21:30:00|15.05|13.45|15.09|13.49|15.13|13.53|14.98|13.38|0
1644874500000|2022-02-14 21:35:00|15.1|13.5|15|13.4|15.1|13.5|15|13.4|0
1644874800000|2022-02-14 21:40:00|14.99|13.39|14.84|13.24|15.02|13.42|14.8|13.2|0
1644875100000|2022-02-14 21:45:00|14.87|13.27|14.74|13.14|14.94|13.34|14.74|13.14|0
1644875400000|2022-02-14 21:50:00|14.73|13.13|14.78|13.18|14.82|13.22|14.72|13.12|0
1644875700000|2022-02-14 21:55:00|14.76|13.16|14.78|13.18|14.82|13.22|14.72|13.12|0
1644876000000|2022-02-14 22:00:00|14.81|13.21|14.89|13.29|14.9|13.3|14.81|13.21|0
1644876300000|2022-02-14 22:05:00|14.9|13.3|14.84|13.24|14.92|13.32|14.82|13.22|0
1644876600000|2022-02-14 22:10:00|14.81|13.21|14.83|13.23|14.86|13.26|14.81|13.21|0
1644876900000|2022-02-14 22:15:00|14.82|13.22|14.87|13.27|14.89|13.29|14.82|13.22|0
1644877200000|2022-02-14 22:20:00|14.86|13.26|14.87|13.27|14.88|13.28|14.86|13.26|0
1644877500000|2022-02-14 22:25:00|14.86|13.26|14.87|13.27|14.87|13.27|14.83|13.23|0
1644877800000|2022-02-14 22:30:00|14.88|13.28|14.87|13.27|14.88|13.28|14.87|13.27|0
1644878100000|2022-02-14 22:35:00|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1644878400000|2022-02-14 22:40:00|14.85|13.25|14.86|13.26|14.87|13.27|14.85|13.25|0
1644879300000|2022-02-14 22:55:00|14.87|13.27|14.86|13.26|14.88|13.28|14.85|13.25|0
1644879600000|2022-02-14 23:00:00|14.81|13.21|15.01|13.41|15.03|13.43|14.81|13.21|0
1644879900000|2022-02-14 23:05:00|15.03|13.43|15.27|13.67|15.29|13.69|15.02|13.42|0
1644880200000|2022-02-14 23:10:00|15.29|13.69|15.31|13.71|15.36|13.76|15.25|13.65|0
1644880500000|2022-02-14 23:15:00|15.34|13.74|15.27|13.67|15.34|13.74|15.23|13.63|0
1644880800000|2022-02-14 23:20:00|15.29|13.69|15.4|13.8|15.42|13.82|15.27|13.67|0
1644881100000|2022-02-14 23:25:00|15.38|13.78|15.33|13.73|15.38|13.78|15.27|13.67|0
1644881400000|2022-02-14 23:30:00|15.35|13.75|15.37|13.77|15.5|13.9|15.33|13.73|0
1644881700000|2022-02-14 23:35:00|15.35|13.75|15.45|13.85|15.46|13.86|15.31|13.71|0
1644882000000|2022-02-14 23:40:00|15.46|13.86|15.42|13.82|15.48|13.88|15.39|13.79|0
1644882300000|2022-02-14 23:45:00|15.41|13.81|15.37|13.77|15.42|13.82|15.37|13.77|0
1644882600000|2022-02-14 23:50:00|15.38|13.78|15.45|13.85|15.5|13.9|15.37|13.77|0
1644882900000|2022-02-14 23:55:00|15.46|13.86|15.49|13.89|15.49|13.89|15.39|13.79|0
1644883200000|2022-02-15 00:00:00|15.54|13.94|15.34|13.74|15.64|14.04|15.31|13.71|0
1644883500000|2022-02-15 00:05:00|15.36|13.76|15.62|14.02|15.62|14.02|15.32|13.72|0
1644883800000|2022-02-15 00:10:00|15.61|14.01|15.28|13.68|15.62|14.02|15.27|13.67|0
1644884100000|2022-02-15 00:15:00|15.3|13.7|14.92|13.32|15.3|13.7|14.85|13.25|0
1644884400000|2022-02-15 00:20:00|14.93|13.33|14.75|13.15|14.95|13.35|14.66|13.06|0
1644884700000|2022-02-15 00:25:00|14.73|13.13|14.77|13.17|14.85|13.25|14.69|13.09|0
1644885000000|2022-02-15 00:30:00|14.79|13.19|14.45|12.85|14.79|13.19|14.41|12.81|0
1644885300000|2022-02-15 00:35:00|14.42|12.82|14.5|12.9|14.55|12.95|14.39|12.79|0
1644885600000|2022-02-15 00:40:00|14.49|12.89|14.51|12.91|14.57|12.97|14.45|12.85|0
1644885900000|2022-02-15 00:45:00|14.53|12.93|14.85|13.25|14.87|13.27|14.53|12.93|0
1644886200000|2022-02-15 00:50:00|14.83|13.23|14.83|13.23|14.87|13.27|14.71|13.11|0
1644886500000|2022-02-15 00:55:00|14.85|13.25|15.05|13.45|15.08|13.48|14.77|13.17|0
1644886800000|2022-02-15 01:00:00|15.07|13.47|14.94|13.34|15.13|13.53|14.93|13.33|0
1644887100000|2022-02-15 01:05:00|14.93|13.33|14.88|13.28|15|13.4|14.82|13.22|0
1644887400000|2022-02-15 01:10:00|14.87|13.27|15.03|13.43|15.03|13.43|14.86|13.26|0
1644887700000|2022-02-15 01:15:00|15.07|13.47|14.92|13.32|15.13|13.53|14.92|13.32|0
1644888000000|2022-02-15 01:20:00|14.94|13.34|15.11|13.51|15.27|13.67|14.93|13.33|0
1644888300000|2022-02-15 01:25:00|15.1|13.5|15.16|13.56|15.22|13.62|15.07|13.47|0
1644888600000|2022-02-15 01:30:00|15.18|13.58|14.77|13.17|15.19|13.59|14.74|13.14|0
1644888900000|2022-02-15 01:35:00|14.79|13.19|15.04|13.44|15.15|13.55|14.72|13.12|0
1644889200000|2022-02-15 01:40:00|15.02|13.42|14.96|13.36|15.04|13.44|14.9|13.3|0
1644889500000|2022-02-15 01:45:00|15|13.4|15.18|13.58|15.26|13.66|15|13.4|0
1644889800000|2022-02-15 01:50:00|15.16|13.56|15.21|13.61|15.31|13.71|15.04|13.44|0
1644890100000|2022-02-15 01:55:00|15.19|13.59|15.33|13.73|15.35|13.75|15.1|13.5|0
1644890400000|2022-02-15 02:00:00|15.31|13.71|15.34|13.74|15.39|13.79|15.24|13.64|0
1644890700000|2022-02-15 02:05:00|15.37|13.77|15.54|13.94|15.56|13.96|15.37|13.77|0
1644891000000|2022-02-15 02:10:00|15.56|13.96|15.58|13.98|15.64|14.04|15.49|13.89|0
1644891300000|2022-02-15 02:15:00|15.59|13.99|15.62|14.02|15.66|14.06|15.49|13.89|0
1644891600000|2022-02-15 02:20:00|15.63|14.03|15.66|14.06|15.66|14.06|15.57|13.97|0
1644891900000|2022-02-15 02:25:00|15.64|14.04|15.81|14.21|15.89|14.29|15.64|14.04|0
1644892200000|2022-02-15 02:30:00|15.82|14.22|15.89|14.29|15.96|14.36|15.81|14.21|0
1644892500000|2022-02-15 02:35:00|15.91|14.31|15.87|14.27|15.93|14.33|15.87|14.27|0
1644892800000|2022-02-15 02:40:00|15.78|14.18|15.83|14.23|15.87|14.27|15.78|14.18|0
1644893100000|2022-02-15 02:45:00|15.85|14.25|16|14.4|16.08|14.48|15.83|14.23|0
1644893400000|2022-02-15 02:50:00|15.98|14.38|15.89|14.29|16.04|14.44|15.82|14.22|0
1644893700000|2022-02-15 02:55:00|15.88|14.28|15.84|14.24|15.89|14.29|15.8|14.2|0
1644894000000|2022-02-15 03:00:00|15.82|14.22|15.82|14.22|15.84|14.24|15.78|14.18|0
1644894300000|2022-02-15 03:05:00|15.83|14.23|15.8|14.2|15.84|14.24|15.78|14.18|0
1644894600000|2022-02-15 03:10:00|15.78|14.18|15.74|14.14|15.82|14.22|15.65|14.05|0
1644894900000|2022-02-15 03:15:00|15.71|14.11|15.61|14.01|15.78|14.18|15.61|14.01|0
1644895200000|2022-02-15 03:20:00|15.62|14.02|15.63|14.03|15.69|14.09|15.57|13.97|0
1644895500000|2022-02-15 03:25:00|15.64|14.04|15.5|13.9|15.73|14.13|15.5|13.9|0
1644895800000|2022-02-15 03:30:00|15.44|13.84|15.34|13.74|15.44|13.84|15.27|13.67|0
1644896100000|2022-02-15 03:35:00|15.33|13.73|15.29|13.69|15.37|13.77|15.23|13.63|0
1644896400000|2022-02-15 03:40:00|15.31|13.71|15.37|13.77|15.42|13.82|15.3|13.7|0
1644896700000|2022-02-15 03:45:00|15.39|13.79|15.1|13.5|15.39|13.79|15.1|13.5|0
1644897000000|2022-02-15 03:50:00|15.12|13.52|15.14|13.54|15.25|13.65|15.06|13.46|0
1644897300000|2022-02-15 03:55:00|15.15|13.55|15.14|13.54|15.18|13.58|15.06|13.46|0
1644897600000|2022-02-15 04:00:00|15.16|13.56|15.04|13.44|15.24|13.64|15.02|13.42|0
1644897900000|2022-02-15 04:05:00|15.06|13.46|15|13.4|15.08|13.48|14.9|13.3|0
1644898200000|2022-02-15 04:10:00|14.98|13.38|15.05|13.45|15.07|13.47|14.93|13.33|0
1644898500000|2022-02-15 04:15:00|15.04|13.44|15.04|13.44|15.08|13.48|15.02|13.42|0
1644898800000|2022-02-15 04:20:00|15.02|13.42|14.99|13.39|15.04|13.44|14.97|13.37|0
1644899100000|2022-02-15 04:25:00|14.98|13.38|14.82|13.22|14.99|13.39|14.71|13.11|0
1644899400000|2022-02-15 04:30:00|14.81|13.21|14.91|13.31|14.97|13.37|14.77|13.17|0
1644899700000|2022-02-15 04:35:00|14.89|13.29|14.89|13.29|14.97|13.37|14.79|13.19|0
1644900000000|2022-02-15 04:40:00|14.87|13.27|14.89|13.29|14.89|13.29|14.85|13.25|0
1644900300000|2022-02-15 04:45:00|14.86|13.26|14.87|13.27|14.89|13.29|14.81|13.21|0
1644900600000|2022-02-15 04:50:00|14.85|13.25|14.91|13.31|14.97|13.37|14.79|13.19|0
1644900900000|2022-02-15 04:55:00|14.89|13.29|14.97|13.37|15|13.4|14.89|13.29|0
1644901200000|2022-02-15 05:00:00|14.99|13.39|14.53|12.93|14.99|13.39|14.52|12.92|0
1644901500000|2022-02-15 05:05:00|14.54|12.94|14.05|12.45|14.54|12.94|13.75|12.15|0
1644901800000|2022-02-15 05:10:00|14.07|12.47|14.07|12.47|14.54|12.94|14.03|12.43|0
1644902100000|2022-02-15 05:15:00|14.03|12.43|14.05|12.45|14.17|12.57|14.02|12.42|0
1644902400000|2022-02-15 05:20:00|14.03|12.43|14.02|12.42|14.15|12.55|13.99|12.39|0
1644902700000|2022-02-15 05:25:00|14.03|12.43|14.4|12.8|14.43|12.83|14.02|12.42|0
1644903000000|2022-02-15 05:30:00|14.41|12.81|14.4|12.8|14.44|12.84|14.36|12.76|0
1644903300000|2022-02-15 05:35:00|14.46|12.86|14.47|12.87|14.52|12.92|14.26|12.66|0
1644903600000|2022-02-15 05:40:00|14.49|12.89|14.25|12.65|14.49|12.89|14.24|12.64|0
1644903900000|2022-02-15 05:45:00|14.22|12.62|14.21|12.61|14.29|12.69|14.18|12.58|0
1644904200000|2022-02-15 05:50:00|14.22|12.62|14.13|12.53|14.36|12.76|14.1|12.5|0
1644904500000|2022-02-15 05:55:00|14.14|12.54|14.2|12.6|14.25|12.65|14.08|12.48|0
1644904800000|2022-02-15 06:00:00|14.17|12.57|14.42|12.82|14.47|12.87|14.08|12.48|0
1644905100000|2022-02-15 06:05:00|14.41|12.81|14.3|12.7|14.43|12.83|14.2|12.6|0
1644905400000|2022-02-15 06:10:00|14.34|12.74|14.46|12.86|14.61|13.01|14.32|12.72|0
1644905700000|2022-02-15 06:15:00|14.47|12.87|14.52|12.92|14.65|13.05|14.47|12.87|0
1644906000000|2022-02-15 06:20:00|14.53|12.93|14.43|12.83|14.57|12.97|14.32|12.72|0
1644906300000|2022-02-15 06:25:00|14.44|12.84|14.67|13.07|14.75|13.15|14.44|12.84|0
1644906600000|2022-02-15 06:30:00|14.63|13.03|14.49|12.89|14.65|13.05|14.47|12.87|0
1644906900000|2022-02-15 06:35:00|14.51|12.91|14.59|12.99|14.61|13.01|14.45|12.85|0
1644907200000|2022-02-15 06:40:00|14.6|13|14.53|12.93|14.61|13.01|14.38|12.78|0
1644907500000|2022-02-15 06:45:00|14.55|12.95|14.5|12.9|14.55|12.95|14.35|12.75|0
1644907800000|2022-02-15 06:50:00|14.51|12.91|14.59|12.99|14.61|13.01|14.5|12.9|0
1644908100000|2022-02-15 06:55:00|14.61|13.01|14.5|12.9|14.61|13.01|14.43|12.83|0
1644908400000|2022-02-15 07:00:00|14.51|12.91|14.43|12.83|14.64|13.04|14.19|12.59|0
1644908700000|2022-02-15 07:05:00|14.45|12.85|14.99|13.39|15.05|13.45|14.42|12.82|0
1644909000000|2022-02-15 07:10:00|14.97|13.37|14.78|13.18|15.05|13.45|14.74|13.14|0
1644909300000|2022-02-15 07:15:00|14.76|13.16|14.86|13.26|14.89|13.29|14.74|13.14|0
1644909600000|2022-02-15 07:20:00|14.87|13.27|14.78|13.18|14.9|13.3|14.78|13.18|0
1644909900000|2022-02-15 07:25:00|14.8|13.2|14.62|13.02|14.84|13.24|14.42|12.82|0
1644910200000|2022-02-15 07:30:00|14.63|13.03|14.51|12.91|14.74|13.14|14.46|12.86|0
1644910500000|2022-02-15 07:35:00|14.52|12.92|14.2|12.6|14.53|12.93|14.2|12.6|0
1644910800000|2022-02-15 07:40:00|14.18|12.58|13.99|12.39|14.18|12.58|13.93|12.33|0
1644911100000|2022-02-15 07:45:00|13.97|12.37|14.67|13.07|15.01|13.41|13.91|12.31|0
1644911400000|2022-02-15 07:50:00|14.68|13.08|14.73|13.13|14.76|13.16|14.56|12.96|0
1644911700000|2022-02-15 07:55:00|14.7|13.1|14.63|13.03|14.79|13.19|14.58|12.98|0
1644912000000|2022-02-15 08:00:00|14.6|13|15.24|13.64|15.28|13.68|14.34|12.74|0
1644912300000|2022-02-15 08:05:00|15.27|13.67|16.59|14.99|16.62|15.02|15.04|13.44|0
1644912600000|2022-02-15 08:10:00|16.66|15.06|16.45|14.85|16.92|15.3|16.33|14.73|0
1644912900000|2022-02-15 08:15:00|16.51|14.91|17.2|15.56|17.22|15.58|16.46|14.86|0
1644913200000|2022-02-15 08:20:00|17.15|15.52|16.92|15.31|17.25|15.61|15.29|13.69|0
1644913500000|2022-02-15 08:25:00|16.95|15.34|16.47|14.87|18.15|16.43|16.36|14.76|0
1644913800000|2022-02-15 08:30:00|16.49|14.89|18.73|16.94|18.73|16.94|16.49|14.89|0
1644914100000|2022-02-15 08:35:00|18.66|16.89|18.22|16.49|18.74|16.96|17.82|16.12|0
1644914400000|2022-02-15 08:40:00|18.12|16.4|17.65|15.97|18.53|16.77|17.52|15.85|0
1644914700000|2022-02-15 08:45:00|17.62|15.95|17.84|16.14|17.87|16.17|17.3|15.65|0
1644915000000|2022-02-15 08:50:00|17.82|16.13|17.01|15.39|17.96|16.25|17.01|15.39|0
1644915300000|2022-02-15 08:55:00|16.94|15.32|17.57|15.9|17.57|15.9|16.91|15.3|0
1644915600000|2022-02-15 09:00:00|17.58|15.91|17.37|15.72|17.8|16.1|17.32|15.67|0
1644915900000|2022-02-15 09:05:00|17.36|15.71|18.07|16.35|18.1|16.38|17.36|15.71|0
1644916200000|2022-02-15 09:10:00|18.02|16.31|18.6|16.83|18.6|16.83|17.35|15.69|0
1644916500000|2022-02-15 09:15:00|18.63|16.86|19.34|17.5|19.58|17.71|18.58|16.81|0
1644916800000|2022-02-15 09:20:00|19.39|17.54|19.42|17.57|19.55|17.69|19.18|17.35|0
1644917100000|2022-02-15 09:25:00|19.47|17.62|19.1|17.28|19.55|17.69|19.07|17.25|0
1644917400000|2022-02-15 09:30:00|19.12|17.3|19.12|17.3|19.31|17.47|19.04|17.23|0
1644917700000|2022-02-15 09:35:00|19.16|17.34|19.03|17.22|19.25|17.42|18.94|17.13|0
1644918000000|2022-02-15 09:40:00|19.06|17.24|18.99|17.18|19.2|17.37|18.83|17.04|0
1644918300000|2022-02-15 09:45:00|18.94|17.13|19.19|17.36|19.23|17.39|18.75|16.97|0
1644918600000|2022-02-15 09:50:00|19.15|17.32|18.73|16.94|19.17|17.35|18.62|16.85|0
1644918900000|2022-02-15 09:55:00|18.7|16.92|19.06|17.25|19.06|17.25|18.69|16.91|0
1644919200000|2022-02-15 10:00:00|19.38|17.54|19.06|17.25|19.87|17.98|19.04|17.22|0
1644919500000|2022-02-15 10:05:00|19|17.19|18.12|16.4|19.08|17.26|18.12|16.4|0
1644919800000|2022-02-15 10:10:00|18.14|16.41|17.93|16.22|18.17|16.44|17.86|16.16|0
1644920100000|2022-02-15 10:15:00|17.94|16.23|18.18|16.45|18.42|16.66|17.93|16.22|0
1644920400000|2022-02-15 10:20:00|18.21|16.48|17.53|15.86|18.47|16.71|17.33|15.68|0
1644920700000|2022-02-15 10:25:00|17.57|15.89|17.93|16.22|18.04|16.32|17.48|15.81|0
1644921000000|2022-02-15 10:30:00|17.94|16.23|18.34|16.59|18.41|16.66|17.79|16.1|0
1644921300000|2022-02-15 10:35:00|18.28|16.54|18.62|16.85|18.71|16.93|18.28|16.54|0
1644921600000|2022-02-15 10:40:00|18.55|16.79|18.77|16.99|18.88|17.08|18.55|16.79|0
1644921900000|2022-02-15 10:45:00|18.7|16.92|18.6|16.83|18.77|16.99|18.51|16.75|0
1644922200000|2022-02-15 10:50:00|18.64|16.87|18.49|16.73|18.67|16.89|18.36|16.61|0
1644922500000|2022-02-15 10:55:00|18.5|16.74|18.54|16.77|18.67|16.89|18.47|16.71|0
1644922800000|2022-02-15 11:00:00|18.51|16.75|18.96|17.15|18.98|17.17|18.46|16.7|0
1644923100000|2022-02-15 11:05:00|18.93|17.13|18.81|17.02|19.03|17.22|18.8|17.01|0
1644923400000|2022-02-15 11:10:00|18.82|17.03|19.27|17.44|19.35|17.51|18.82|17.03|0
1644923700000|2022-02-15 11:15:00|19.3|17.46|19|17.19|19.51|17.66|18.95|17.15|0
1644924000000|2022-02-15 11:20:00|18.98|17.17|19.03|17.22|19.19|17.36|18.81|17.01|0
1644924300000|2022-02-15 11:25:00|19.02|17.21|18.61|16.84|19.02|17.21|18.53|16.76|0
1644924600000|2022-02-15 11:30:00|18.58|16.81|18.7|16.92|18.76|16.98|18.58|16.81|0
1644924900000|2022-02-15 11:35:00|18.69|16.91|18.99|17.18|19.01|17.2|18.54|16.77|0
1644925200000|2022-02-15 11:40:00|18.97|17.17|18.92|17.12|19|17.19|18.79|17|0
1644925500000|2022-02-15 11:45:00|18.93|17.13|19.4|17.55|19.59|17.72|18.89|17.09|0
1644925800000|2022-02-15 11:50:00|19.39|17.54|19.12|17.3|19.4|17.55|19|17.19|0
1644926100000|2022-02-15 11:55:00|19.1|17.28|18.96|17.15|19.28|17.44|18.96|17.15|0
1644926400000|2022-02-15 12:00:00|18.94|17.14|19.02|17.21|19.21|17.38|18.46|16.7|0
1644926700000|2022-02-15 12:05:00|19.01|17.2|19.4|17.55|19.64|17.77|18.86|17.07|0
1644927000000|2022-02-15 12:10:00|19.37|17.52|19.69|17.82|19.97|18.07|19.37|17.52|0
1644927300000|2022-02-15 12:15:00|19.72|17.84|18.91|17.11|19.73|17.85|18.88|17.09|0
1644927600000|2022-02-15 12:20:00|18.94|17.13|18.91|17.11|19.15|17.33|18.86|17.06|0
1644927900000|2022-02-15 12:25:00|18.9|17.1|18.91|17.11|18.96|17.16|18.78|16.99|0
1644928200000|2022-02-15 12:30:00|18.88|17.08|18.78|16.99|18.94|17.13|18.71|16.93|0
1644928500000|2022-02-15 12:35:00|18.8|17.01|18.5|16.74|19.21|17.38|18.19|16.46|0
1644928800000|2022-02-15 12:40:00|18.45|16.7|18.27|16.53|18.5|16.74|18.01|16.3|0
1644929100000|2022-02-15 12:45:00|18.24|16.51|18.25|16.52|18.45|16.69|18.17|16.44|0
1644929400000|2022-02-15 12:50:00|18.24|16.51|18.5|16.74|18.55|16.79|18.04|16.32|0
1644929700000|2022-02-15 12:55:00|18.53|16.76|18.59|16.82|18.59|16.82|18.47|16.72|0
1644930000000|2022-02-15 13:00:00|18.58|16.81|18.38|16.63|18.72|16.94|18.38|16.63|0
1644930300000|2022-02-15 13:05:00|18.4|16.64|18.24|16.5|18.45|16.69|18.19|16.45|0
1644930600000|2022-02-15 13:10:00|18.19|16.45|18.08|16.36|18.21|16.48|18.01|16.29|0
1644930900000|2022-02-15 13:15:00|18.06|16.34|17.88|16.17|18.08|16.36|17.72|16.04|0
1644931200000|2022-02-15 13:20:00|17.85|16.15|18.03|16.31|18.11|16.38|17.78|16.08|0
1644931500000|2022-02-15 13:25:00|18.06|16.34|17.9|16.2|18.06|16.34|17.57|15.9|0
1644931800000|2022-02-15 13:30:00|17.61|15.93|17.37|15.72|17.61|15.93|16.96|15.35|0
1644932100000|2022-02-15 13:35:00|17.35|15.69|18.01|16.3|18.91|17.11|17.09|15.46|0
1644932400000|2022-02-15 13:40:00|17.98|16.26|18.5|16.74|18.5|16.74|17.87|16.17|0
1644932700000|2022-02-15 13:45:00|18.51|16.75|18.56|16.8|18.56|16.8|18.23|16.49|0
1644933000000|2022-02-15 13:50:00|18.54|16.77|18.05|16.33|18.59|16.82|18.05|16.33|0
1644933300000|2022-02-15 13:55:00|18.02|16.31|17.72|16.03|18.02|16.31|17.61|15.93|0
1644933600000|2022-02-15 14:00:00|17.74|16.05|17.67|15.99|17.79|16.1|17.45|15.78|0
1644933900000|2022-02-15 14:05:00|17.69|16.01|17.84|16.14|18|16.28|17.62|15.94|0
1644934200000|2022-02-15 14:10:00|17.82|16.12|17.33|15.68|17.82|16.12|17.27|15.63|0
1644934500000|2022-02-15 14:15:00|17.34|15.69|17.59|15.92|17.67|15.98|17.15|15.51|0
1644934800000|2022-02-15 14:20:00|17.6|15.93|17.94|16.23|18.11|16.38|17.57|15.89|0
1644935100000|2022-02-15 14:25:00|17.92|16.21|17.29|15.65|17.99|16.28|17.22|15.58|0
1644935400000|2022-02-15 14:30:00|17.49|15.82|18.66|16.88|18.76|16.98|17.14|15.51|0
1644935700000|2022-02-15 14:35:00|18.74|16.95|17.8|16.11|19.16|17.34|17.72|16.03|0
1644936000000|2022-02-15 14:40:00|17.79|16.1|17.59|15.91|18.12|16.4|17.39|15.73|0
1644936300000|2022-02-15 14:45:00|17.79|16.1|17.26|15.62|18.41|16.66|17.24|15.6|0
1644936600000|2022-02-15 14:50:00|17.07|15.44|17.09|15.46|17.11|15.48|16.62|15.02|0
1644936900000|2022-02-15 14:55:00|17.08|15.45|17.6|15.92|17.6|15.92|16.43|14.83|0
1644937200000|2022-02-15 15:00:00|17.31|15.66|17.19|15.55|17.74|16.05|16.8|15.2|0
1644937500000|2022-02-15 15:05:00|17.16|15.53|17.51|15.84|17.71|16.02|16.9|15.29|0
1644937800000|2022-02-15 15:10:00|17.48|15.82|17.29|15.64|17.48|15.82|16.9|15.29|0
1644938100000|2022-02-15 15:15:00|17.3|15.65|17.61|15.93|17.83|16.14|17.3|15.65|0
1644938400000|2022-02-15 15:20:00|17.56|15.89|17.66|15.97|17.83|16.13|17.19|15.55|0
1644938700000|2022-02-15 15:25:00|17.63|15.95|18.21|16.48|18.21|16.48|17.09|15.46|0
1644939000000|2022-02-15 15:30:00|18.32|16.57|18.03|16.32|18.34|16.6|17.93|16.22|0
1644939300000|2022-02-15 15:35:00|18.11|16.39|18.22|16.49|18.39|16.64|17.89|16.19|0
1644939600000|2022-02-15 15:40:00|18.24|16.5|18.76|16.97|18.84|17.04|18.19|16.45|0
1644939900000|2022-02-15 15:45:00|18.84|17.04|19.13|17.31|19.21|17.38|18.73|16.95|0
1644940200000|2022-02-15 15:50:00|19.1|17.28|18.02|16.3|19.42|17.57|17.87|16.17|0
1644940500000|2022-02-15 15:55:00|17.99|16.28|17.75|16.06|18.16|16.43|17.56|15.89|0
1644940800000|2022-02-15 16:00:00|17.74|16.05|18.07|16.35|18.07|16.35|17.69|16|0
1644941100000|2022-02-15 16:05:00|18.04|16.33|18.2|16.47|18.22|16.49|17.61|15.93|0
1644941400000|2022-02-15 16:10:00|18.15|16.42|17.8|16.1|18.15|16.42|17.69|16|0
1644941700000|2022-02-15 16:15:00|17.81|16.12|17.61|15.93|17.96|16.25|17.58|15.91|0
1644942000000|2022-02-15 16:20:00|17.66|15.98|17.73|16.04|17.94|16.23|17.62|15.94|0
1644942300000|2022-02-15 16:25:00|17.71|16.02|18.07|16.35|18.1|16.38|17.11|15.48|0
1644942600000|2022-02-15 16:30:00|18.15|16.42|18.6|16.83|18.6|16.83|18.15|16.42|0
1644942900000|2022-02-15 16:35:00|18.58|16.81|18.77|16.98|18.97|17.16|18.55|16.78|0
1644943200000|2022-02-15 16:40:00|18.74|16.96|18.39|16.64|18.78|16.99|18.39|16.64|0
1644943500000|2022-02-15 16:45:00|18.41|16.66|18.42|16.67|18.71|16.93|18.33|16.59|0
1644943800000|2022-02-15 16:50:00|18.44|16.68|18.31|16.56|18.52|16.75|18.2|16.47|0
1644944100000|2022-02-15 16:55:00|18.33|16.59|18.67|16.89|18.82|17.02|18.26|16.52|0
1644944400000|2022-02-15 17:00:00|18.7|16.92|18.45|16.69|18.99|17.18|18.29|16.55|0
1644944700000|2022-02-15 17:05:00|18.46|16.7|18.12|16.4|18.57|16.8|18.02|16.31|0
1644945000000|2022-02-15 17:10:00|18.14|16.41|17.84|16.14|18.3|16.56|17.84|16.14|0
1644945300000|2022-02-15 17:15:00|17.85|16.15|17.34|15.69|17.89|16.19|17.27|15.62|0
1644945600000|2022-02-15 17:20:00|17.37|15.71|17.14|15.51|17.41|15.76|17.04|15.42|0
1644945900000|2022-02-15 17:25:00|17.19|15.55|17.36|15.71|17.44|15.78|16.9|15.29|0
1644946200000|2022-02-15 17:30:00|17.34|15.69|17.79|16.09|18.24|16.51|17.01|15.39|0
1644946500000|2022-02-15 17:35:00|17.84|16.14|17.91|16.21|18.06|16.34|17.79|16.09|0
1644946800000|2022-02-15 17:40:00|17.89|16.18|17.84|16.14|18|16.29|17.66|15.98|0
1644947100000|2022-02-15 17:45:00|17.86|16.16|16.92|15.31|17.91|16.2|16.92|15.31|0
1644947400000|2022-02-15 17:50:00|16.95|15.33|17.26|15.62|17.34|15.69|16.95|15.33|0
1644947700000|2022-02-15 17:55:00|17.24|15.6|17.53|15.86|17.56|15.89|17.19|15.55|0
1644948000000|2022-02-15 18:00:00|17.56|15.88|17.86|16.16|17.91|16.2|17.43|15.77|0
1644948300000|2022-02-15 18:05:00|17.83|16.13|18.16|16.43|18.16|16.43|17.83|16.13|0
1644948600000|2022-02-15 18:10:00|18.13|16.41|18.16|16.43|18.22|16.49|17.99|16.28|0
1644948900000|2022-02-15 18:15:00|18.18|16.45|17.98|16.27|18.2|16.46|17.9|16.2|0
1644949200000|2022-02-15 18:20:00|18.01|16.29|18.78|16.99|18.86|17.06|18.01|16.29|0
1644949500000|2022-02-15 18:25:00|18.8|17.01|19.13|17.31|19.2|17.37|18.8|17.01|0
1644949800000|2022-02-15 18:30:00|19.11|17.29|17.95|16.24|19.5|17.64|17.87|16.17|0
1644950100000|2022-02-15 18:35:00|17.97|16.26|17.87|16.17|18.01|16.29|17.74|16.05|0
1644950400000|2022-02-15 18:40:00|17.88|16.18|17.93|16.22|18.07|16.35|17.79|16.1|0
1644950700000|2022-02-15 18:45:00|17.92|16.21|18.1|16.37|18.15|16.42|17.84|16.14|0
1644951000000|2022-02-15 18:50:00|18.11|16.38|17.99|16.28|18.17|16.44|17.89|16.19|0
1644951300000|2022-02-15 18:55:00|18.01|16.29|18.07|16.35|18.17|16.44|17.97|16.26|0
1644951600000|2022-02-15 19:00:00|18.12|16.4|17.91|16.21|18.17|16.44|17.79|16.09|0
1644951900000|2022-02-15 19:05:00|17.89|16.19|17.41|15.75|17.94|16.23|17.09|15.46|0
1644952200000|2022-02-15 19:10:00|17.48|15.82|17.56|15.89|17.63|15.95|17.31|15.66|0
1644952500000|2022-02-15 19:15:00|17.58|15.91|17.89|16.18|18.01|16.3|17.31|15.66|0
1644952800000|2022-02-15 19:20:00|17.91|16.21|17.83|16.14|18.12|16.39|17.78|16.09|0
1644953100000|2022-02-15 19:25:00|17.86|16.16|17.91|16.2|18.01|16.3|17.73|16.04|0
1644953400000|2022-02-15 19:30:00|17.94|16.23|17.65|15.97|18.06|16.34|17.6|15.93|0
1644953700000|2022-02-15 19:35:00|17.68|16|17.88|16.18|17.93|16.23|17.68|16|0
1644954000000|2022-02-15 19:40:00|17.91|16.2|18.14|16.41|18.16|16.43|17.25|15.61|0
1644954300000|2022-02-15 19:45:00|18.16|16.43|17.74|16.05|18.32|16.57|17.73|16.04|0
1644954600000|2022-02-15 19:50:00|17.75|16.06|17.75|16.06|17.91|16.2|17.44|15.78|0
1644954900000|2022-02-15 19:55:00|17.73|16.04|17.95|16.24|18.01|16.29|17.65|15.97|0
1644955200000|2022-02-15 20:00:00|17.98|16.27|18.34|16.59|18.37|16.62|17.85|16.15|0
1644955500000|2022-02-15 20:05:00|18.37|16.62|18.02|16.3|18.59|16.82|17.97|16.26|0
1644955800000|2022-02-15 20:10:00|17.99|16.28|17.97|16.26|18.08|16.36|17.84|16.14|0
1644956100000|2022-02-15 20:15:00|17.99|16.28|18.02|16.3|18.02|16.3|17.66|15.98|0
1644956400000|2022-02-15 20:20:00|18.04|16.32|17.73|16.05|18.12|16.39|17.56|15.89|0
1644956700000|2022-02-15 20:25:00|17.72|16.03|17.81|16.11|17.81|16.11|17.56|15.88|0
1644957000000|2022-02-15 20:30:00|17.78|16.09|16.84|15.23|17.78|16.09|16.76|15.16|0
1644957300000|2022-02-15 20:35:00|16.76|15.16|16.12|14.52|17.23|15.59|15.96|14.36|0
1644957600000|2022-02-15 20:40:00|16.05|14.45|18.07|16.35|18.12|16.4|15.78|14.18|0
1644957900000|2022-02-15 20:45:00|18.06|16.34|18.05|16.33|18.36|16.61|17.42|15.76|0
1644958200000|2022-02-15 20:50:00|18.06|16.34|18.76|16.97|19.5|17.64|18.06|16.34|0
1644958500000|2022-02-15 20:55:00|18.8|17.01|19.28|17.44|19.47|17.61|18.43|16.68|0
1644958800000|2022-02-15 21:00:00|19.33|17.49|17.53|15.86|19.33|17.49|17.1|15.47|0
1644959100000|2022-02-15 21:05:00|17.55|15.88|17.29|15.64|17.6|15.93|17.2|15.56|0
1644959400000|2022-02-15 21:10:00|17.28|15.63|17.4|15.74|17.5|15.83|17.13|15.5|0
1644959700000|2022-02-15 21:15:00|17.39|15.73|17.65|15.97|17.65|15.97|17.37|15.72|0
1644960000000|2022-02-15 21:20:00|17.62|15.95|17.78|16.08|17.83|16.13|17.57|15.9|0
1644960300000|2022-02-15 21:25:00|17.8|16.11|17.9|16.2|17.93|16.22|17.78|16.08|0
1644960600000|2022-02-15 21:30:00|17.88|16.17|17.93|16.22|17.98|16.27|17.86|16.16|0
1644960900000|2022-02-15 21:35:00|17.95|16.24|17.85|16.15|17.98|16.27|17.82|16.13|0
1644961200000|2022-02-15 21:40:00|17.87|16.17|17.59|15.92|17.9|16.2|17.57|15.9|0
1644961500000|2022-02-15 21:45:00|17.57|15.9|17.29|15.65|17.64|15.96|17.27|15.62|0
1644961800000|2022-02-15 21:50:00|17.32|15.67|17.57|15.89|17.62|15.94|17.27|15.62|0
1644962100000|2022-02-15 21:55:00|17.54|15.87|17.58|15.9|17.77|16.08|17.42|15.76|0
1644962400000|2022-02-15 22:00:00|17.65|15.97|17.66|15.98|17.68|15.99|17.62|15.94|0
1644962700000|2022-02-15 22:05:00|17.67|15.99|17.66|15.98|17.67|15.99|17.58|15.9|0
1644963000000|2022-02-15 22:10:00|17.64|15.96|17.55|15.88|17.64|15.96|17.54|15.87|0
1644963300000|2022-02-15 22:15:00|17.54|15.87|17.46|15.8|17.54|15.87|17.46|15.8|0
1644963600000|2022-02-15 22:20:00|17.47|15.81|17.43|15.77|17.49|15.83|17.41|15.76|0
1644963900000|2022-02-15 22:25:00|17.47|15.81|17.44|15.78|17.47|15.81|17.4|15.74|0
1644964200000|2022-02-15 22:30:00|17.43|15.77|17.44|15.78|17.47|15.81|17.43|15.77|0
1644964500000|2022-02-15 22:35:00|17.45|15.79|17.44|15.78|17.45|15.79|17.43|15.77|0
1644964800000|2022-02-15 22:40:00|17.45|15.79|17.45|15.79|17.48|15.82|17.44|15.77|0
1644965100000|2022-02-15 22:45:00|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1644965400000|2022-02-15 22:50:00|17.47|15.81|17.46|15.8|17.48|15.81|17.44|15.78|0
1644965700000|2022-02-15 22:55:00|17.48|15.81|17.52|15.85|17.6|15.93|17.48|15.81|0
1644966000000|2022-02-15 23:00:00|17.67|15.99|17.71|16.02|17.77|16.08|17.48|15.81|0
1644966300000|2022-02-15 23:05:00|17.68|16|17.68|16|17.82|16.12|17.63|15.95|0
1644966600000|2022-02-15 23:10:00|17.7|16.02|17.53|15.86|17.72|16.03|17.5|15.83|0
1644966900000|2022-02-15 23:15:00|17.5|15.83|17.54|15.87|17.64|15.96|17.48|15.81|0
1644967200000|2022-02-15 23:20:00|17.55|15.88|17.34|15.69|17.55|15.88|17.3|15.65|0
1644967500000|2022-02-15 23:25:00|17.35|15.7|17.32|15.67|17.47|15.81|17.25|15.61|0
1644967800000|2022-02-15 23:30:00|17.34|15.68|17.42|15.76|17.55|15.88|17.31|15.66|0
1644968100000|2022-02-15 23:35:00|17.41|15.75|17.56|15.89|17.57|15.9|17.41|15.75|0
1644968400000|2022-02-15 23:40:00|17.55|15.88|17.45|15.78|17.61|15.93|17.45|15.78|0
1644968700000|2022-02-15 23:45:00|17.42|15.76|17.05|15.42|17.5|15.83|17.05|15.42|0
1644969000000|2022-02-15 23:50:00|17.02|15.4|17.07|15.44|17.17|15.53|16.95|15.33|0
1644969300000|2022-02-15 23:55:00|17.02|15.4|17.12|15.49|17.17|15.53|17.02|15.4|0
1644969600000|2022-02-16 00:00:00|17.07|15.44|17.15|15.52|17.22|15.58|17.02|15.4|0
1644969900000|2022-02-16 00:05:00|17.17|15.53|17.23|15.59|17.23|15.59|16.92|15.31|0
1644970200000|2022-02-16 00:10:00|17.27|15.62|17|15.39|17.27|15.62|16.94|15.33|0
1644970500000|2022-02-16 00:15:00|16.99|15.37|16.99|15.37|17.04|15.42|16.94|15.33|0
1644970800000|2022-02-16 00:20:00|16.97|15.35|16.89|15.28|16.97|15.35|16.84|15.24|0
1644971100000|2022-02-16 00:25:00|16.9|15.29|16.88|15.27|17.02|15.39|16.87|15.26|0
1644971400000|2022-02-16 00:30:00|16.87|15.26|16.96|15.35|16.98|15.36|16.87|15.26|0
1644971700000|2022-02-16 00:35:00|16.94|15.33|16.96|15.35|17.01|15.39|16.94|15.33|0
1644972000000|2022-02-16 00:40:00|16.95|15.34|16.91|15.3|16.99|15.37|16.89|15.28|0
1644972300000|2022-02-16 00:45:00|16.9|15.29|16.91|15.3|16.94|15.32|16.84|15.24|0
1644972600000|2022-02-16 00:50:00|16.89|15.28|16.91|15.3|16.96|15.35|16.84|15.23|0
1644972900000|2022-02-16 00:55:00|16.89|15.28|16.86|15.26|16.94|15.32|16.84|15.23|0
1644973200000|2022-02-16 01:00:00|16.91|15.3|16.91|15.3|16.96|15.34|16.84|15.23|0
1644973500000|2022-02-16 01:05:00|16.93|15.32|17.11|15.48|17.15|15.52|16.92|15.31|0
1644973800000|2022-02-16 01:10:00|17.13|15.5|16.88|15.28|17.13|15.5|16.88|15.28|0
1644974100000|2022-02-16 01:15:00|16.91|15.3|16.88|15.27|17.03|15.41|16.86|15.25|0
1644974400000|2022-02-16 01:20:00|16.91|15.3|16.91|15.3|16.93|15.32|16.83|15.23|0
1644974700000|2022-02-16 01:25:00|16.88|15.27|16.9|15.29|16.98|15.36|16.88|15.27|0
1644975000000|2022-02-16 01:30:00|16.93|15.32|16.86|15.25|16.97|15.35|16.83|15.23|0
1644975300000|2022-02-16 01:35:00|16.87|15.26|16.95|15.34|16.98|15.36|16.83|15.23|0
1644975600000|2022-02-16 01:40:00|16.98|15.36|16.83|15.23|16.98|15.36|16.83|15.23|0
1644975900000|2022-02-16 01:45:00|16.85|15.25|16.93|15.31|16.95|15.34|16.85|15.25|0
1644976200000|2022-02-16 01:50:00|16.95|15.34|17|15.38|17.02|15.4|16.9|15.29|0
1644976500000|2022-02-16 01:55:00|16.97|15.36|17.05|15.42|17.05|15.42|16.95|15.33|0
1644976800000|2022-02-16 02:00:00|17.07|15.45|17.09|15.47|17.13|15.5|17.05|15.42|0
1644977100000|2022-02-16 02:05:00|17.12|15.49|17.34|15.69|17.34|15.69|17.07|15.44|0
1644977400000|2022-02-16 02:10:00|17.37|15.71|17.17|15.53|17.37|15.71|17.07|15.44|0
1644977700000|2022-02-16 02:15:00|17.15|15.52|17.24|15.6|17.29|15.64|17.14|15.51|0
1644978000000|2022-02-16 02:20:00|17.27|15.62|17.23|15.59|17.29|15.64|17.19|15.55|0
1644978300000|2022-02-16 02:25:00|17.24|15.6|17.16|15.53|17.24|15.6|17.16|15.53|0
1644978600000|2022-02-16 02:30:00|17.19|15.55|17.09|15.46|17.19|15.55|16.99|15.37|0
1644978900000|2022-02-16 02:35:00|17.11|15.48|16.96|15.35|17.11|15.48|16.94|15.33|0
1644979200000|2022-02-16 02:40:00|16.99|15.37|16.99|15.37|17.01|15.39|16.92|15.3|0
1644979500000|2022-02-16 02:45:00|16.98|15.36|17.05|15.42|17.21|15.57|16.96|15.35|0
1644979800000|2022-02-16 02:50:00|17.06|15.44|17.09|15.46|17.09|15.46|17.04|15.41|0
1644980100000|2022-02-16 02:55:00|17.06|15.44|17.08|15.46|17.11|15.48|16.94|15.32|0
1644980400000|2022-02-16 03:00:00|17.11|15.48|17.08|15.46|17.18|15.55|16.98|15.37|0
1644980700000|2022-02-16 03:05:00|17.06|15.43|17.18|15.54|17.18|15.54|17.06|15.43|0
1644981000000|2022-02-16 03:10:00|17.16|15.52|17.18|15.54|17.18|15.54|17.13|15.5|0
1644981300000|2022-02-16 03:15:00|17.16|15.52|17.08|15.45|17.18|15.54|17.08|15.45|0
1644981600000|2022-02-16 03:20:00|17.1|15.48|16.98|15.36|17.1|15.48|16.98|15.36|0
1644981900000|2022-02-16 03:25:00|17.01|15.39|17.05|15.43|17.05|15.43|16.93|15.32|0
1644982200000|2022-02-16 03:30:00|17.03|15.41|17.03|15.41|17.05|15.43|16.91|15.3|0
1644982500000|2022-02-16 03:35:00|17.02|15.39|17|15.38|17.03|15.41|16.98|15.36|0
1644982800000|2022-02-16 03:40:00|17.03|15.41|16.99|15.37|17.08|15.45|16.98|15.36|0
1644983100000|2022-02-16 03:45:00|17|15.38|16.96|15.35|17.03|15.4|16.93|15.31|0
1644983400000|2022-02-16 03:50:00|16.95|15.34|16.85|15.25|16.98|15.36|16.85|15.25|0
1644983700000|2022-02-16 03:55:00|16.88|15.27|17.02|15.4|17.02|15.4|16.8|15.2|0
1644984000000|2022-02-16 04:00:00|17|15.38|17|15.38|17.02|15.4|16.95|15.34|0
1644984300000|2022-02-16 04:05:00|17.02|15.4|17|15.38|17.02|15.4|16.95|15.33|0
1644984600000|2022-02-16 04:10:00|16.98|15.37|17.02|15.4|17.02|15.4|16.97|15.36|0
1644984900000|2022-02-16 04:15:00|17|15.38|17.02|15.4|17.02|15.4|17|15.38|0
1644985200000|2022-02-16 04:20:00|17.09|15.47|17.04|15.42|17.09|15.47|17.04|15.42|0
1644985500000|2022-02-16 04:25:00|17.02|15.4|16.92|15.31|17.04|15.42|16.92|15.31|0
1644985800000|2022-02-16 04:30:00|16.94|15.33|16.94|15.33|16.97|15.35|16.93|15.32|0
1644986100000|2022-02-16 04:35:00|16.92|15.31|16.99|15.37|17|15.38|16.89|15.28|0
1644986400000|2022-02-16 04:40:00|17|15.38|17.01|15.39|17.04|15.42|16.97|15.35|0
1644986700000|2022-02-16 04:45:00|17.04|15.42|17.06|15.44|17.06|15.44|17.01|15.39|0
1644987000000|2022-02-16 04:50:00|17.09|15.46|17.15|15.51|17.16|15.53|17.06|15.44|0
1644987300000|2022-02-16 04:55:00|17.16|15.53|17.23|15.59|17.26|15.62|17.16|15.53|0
1644987600000|2022-02-16 05:00:00|17.26|15.62|17.46|15.8|17.46|15.8|17.21|15.57|0
1644987900000|2022-02-16 05:05:00|17.43|15.77|17.41|15.75|17.46|15.8|17.36|15.7|0
1644988200000|2022-02-16 05:10:00|17.39|15.74|17.53|15.86|17.58|15.91|17.36|15.7|0
1644988500000|2022-02-16 05:15:00|17.54|15.87|17.46|15.79|17.58|15.91|17.44|15.78|0
1644988800000|2022-02-16 05:20:00|17.43|15.77|17.45|15.79|17.5|15.84|17.38|15.72|0
1644989100000|2022-02-16 05:25:00|17.48|15.81|17.4|15.75|17.5|15.84|17.38|15.72|0
1644989400000|2022-02-16 05:30:00|17.38|15.72|17.4|15.74|17.53|15.86|17.38|15.72|0
1644989700000|2022-02-16 05:35:00|17.43|15.77|17.48|15.81|17.5|15.83|17.38|15.72|0
1644990000000|2022-02-16 05:40:00|17.5|15.83|17.48|15.81|17.5|15.83|17.4|15.74|0
1644990300000|2022-02-16 05:45:00|17.46|15.8|17.51|15.84|17.6|15.92|17.46|15.8|0
1644990600000|2022-02-16 05:50:00|17.52|15.86|17.5|15.83|17.6|15.92|17.47|15.81|0
1644990900000|2022-02-16 05:55:00|17.47|15.81|17.48|15.82|17.55|15.88|17.42|15.76|0
1644991200000|2022-02-16 06:00:00|17.5|15.83|17.43|15.77|17.72|16.04|17.42|15.76|0
1644991500000|2022-02-16 06:05:00|17.42|15.76|17.3|15.65|17.42|15.76|17.22|15.58|0
1644991800000|2022-02-16 06:10:00|17.27|15.63|17.39|15.74|17.44|15.78|17.25|15.6|0
1644992100000|2022-02-16 06:15:00|17.37|15.71|17.54|15.87|17.57|15.9|17.33|15.68|0
1644992400000|2022-02-16 06:20:00|17.56|15.88|17.57|15.9|17.61|15.93|17.5|15.84|0
1644992700000|2022-02-16 06:25:00|17.54|15.87|17.57|15.89|17.59|15.92|17.52|15.85|0
1644993000000|2022-02-16 06:30:00|17.59|15.92|17.72|16.03|17.77|16.08|17.59|15.92|0
1644993300000|2022-02-16 06:35:00|17.67|15.98|17.68|15.99|17.7|16.02|17.64|15.96|0
1644993600000|2022-02-16 06:40:00|17.67|15.98|17.69|16.01|17.77|16.08|17.64|15.96|0
1644993900000|2022-02-16 06:45:00|17.67|15.98|17.79|16.1|17.79|16.1|17.64|15.96|0
1644994200000|2022-02-16 06:50:00|17.77|16.07|17.69|16|17.79|16.1|17.64|15.96|0
1644994500000|2022-02-16 06:55:00|17.7|16.02|17.69|16|17.74|16.05|17.67|15.99|0
1644994800000|2022-02-16 07:00:00|17.64|15.96|17.79|16.09|18.05|16.33|17.59|15.91|0
1644995100000|2022-02-16 07:05:00|17.76|16.07|17.76|16.07|17.84|16.14|17.74|16.05|0
1644995400000|2022-02-16 07:10:00|17.75|16.06|17.66|15.98|17.81|16.12|17.56|15.89|0
1644995700000|2022-02-16 07:15:00|17.65|15.97|17.53|15.86|17.71|16.02|17.46|15.79|0
1644996000000|2022-02-16 07:20:00|17.51|15.84|17.49|15.83|17.58|15.91|17.39|15.74|0
1644996300000|2022-02-16 07:25:00|17.51|15.84|17.54|15.87|17.58|15.91|17.4|15.75|0
1644996600000|2022-02-16 07:30:00|17.56|15.88|17.68|16|17.71|16.02|17.42|15.76|0
1644996900000|2022-02-16 07:35:00|17.67|15.99|16.63|15.03|17.97|16.26|16.58|14.98|0
1644997200000|2022-02-16 07:40:00|16.62|15.02|16.54|14.94|16.7|15.1|16.51|14.91|0
1644997500000|2022-02-16 07:45:00|16.57|14.97|16.47|14.87|16.57|14.97|16.46|14.86|0
1644997800000|2022-02-16 07:50:00|16.46|14.86|16.35|14.75|16.56|14.96|16.29|14.69|0
1644998100000|2022-02-16 07:55:00|16.37|14.77|16.58|14.98|16.6|15|16.29|14.69|0
1644998400000|2022-02-16 08:00:00|16.6|15|16.22|14.62|16.77|15.17|16.1|14.5|0
1644998700000|2022-02-16 08:05:00|16.21|14.61|16.25|14.65|16.37|14.77|16.12|14.52|0
1644999000000|2022-02-16 08:10:00|16.23|14.63|16.9|15.29|16.9|15.29|16.19|14.59|0
1644999300000|2022-02-16 08:15:00|16.96|15.35|17.95|16.24|18.16|16.43|16.96|15.35|0
1644999600000|2022-02-16 08:20:00|18.03|16.31|18.26|16.52|18.58|16.81|18.03|16.31|0
1644999900000|2022-02-16 08:25:00|18.32|16.57|18.2|16.46|18.42|16.67|18.03|16.31|0
1645000200000|2022-02-16 08:30:00|18.21|16.47|18.13|16.4|18.23|16.5|17.97|16.26|0
1645000500000|2022-02-16 08:35:00|18.16|16.43|18.31|16.57|18.5|16.74|18.16|16.43|0
1645000800000|2022-02-16 08:40:00|18.34|16.59|17.83|16.13|18.39|16.64|17.79|16.1|0
1645001100000|2022-02-16 08:45:00|17.82|16.12|17.94|16.23|17.97|16.26|17.57|15.9|0
1645001400000|2022-02-16 08:50:00|17.98|16.27|17.74|16.05|18.05|16.33|17.61|15.93|0
1645001700000|2022-02-16 08:55:00|17.72|16.03|18.15|16.42|18.28|16.54|17.71|16.02|0
1645002000000|2022-02-16 09:00:00|18.26|16.52|18.63|16.85|19|17.19|18.06|16.34|0
1645002300000|2022-02-16 09:05:00|18.57|16.8|16.52|14.92|18.92|17.12|16.45|14.85|0
1645002600000|2022-02-16 09:10:00|16.57|14.97|16.66|15.06|16.69|15.09|16.04|14.44|0
1645002900000|2022-02-16 09:15:00|16.69|15.09|16.64|15.04|16.69|15.09|16.5|14.9|0
1645003200000|2022-02-16 09:20:00|16.59|14.99|16.49|14.89|16.69|15.09|16.35|14.75|0
1645003500000|2022-02-16 09:25:00|16.48|14.88|16.45|14.85|16.58|14.98|16.43|14.83|0
1645003800000|2022-02-16 09:30:00|16.44|14.84|16.57|14.97|16.85|15.25|16.43|14.83|0
1645004100000|2022-02-16 09:35:00|16.58|14.98|16.57|14.97|16.62|15.02|16.36|14.76|0
1645004400000|2022-02-16 09:40:00|16.54|14.94|16.19|14.59|16.62|15.02|16.17|14.57|0
1645004700000|2022-02-16 09:45:00|16.24|14.64|16.3|14.7|16.33|14.73|16.17|14.57|0
1645005000000|2022-02-16 09:50:00|16.29|14.69|16.33|14.73|16.49|14.89|16.24|14.64|0
1645005300000|2022-02-16 09:55:00|16.31|14.71|16.03|14.43|16.36|14.76|15.92|14.32|0
1645005600000|2022-02-16 10:00:00|15.99|14.39|15.82|14.22|16.01|14.41|15.34|13.74|0
1645005900000|2022-02-16 10:05:00|15.83|14.23|15.85|14.25|15.94|14.34|15.65|14.05|0
1645006200000|2022-02-16 10:10:00|15.87|14.27|16.05|14.45|16.1|14.5|15.78|14.18|0
1645006500000|2022-02-16 10:15:00|16.07|14.47|15.65|14.05|16.12|14.52|15.57|13.97|0
1645006800000|2022-02-16 10:20:00|15.62|14.02|14.99|13.39|15.67|14.07|14.9|13.3|0
1645007100000|2022-02-16 10:25:00|14.97|13.37|15.29|13.69|15.38|13.78|14.92|13.32|0
1645007400000|2022-02-16 10:30:00|15.26|13.66|15.52|13.92|15.52|13.92|15.15|13.55|0
1645007700000|2022-02-16 10:35:00|15.49|13.89|17.06|15.44|17.24|15.59|15.47|13.87|0
1645008000000|2022-02-16 10:40:00|17.07|15.45|17.3|15.65|17.36|15.71|17.07|15.45|0
1645008300000|2022-02-16 10:45:00|17.32|15.67|17.35|15.69|17.4|15.74|17.15|15.51|0
1645008600000|2022-02-16 10:50:00|17.33|15.68|17.44|15.78|17.52|15.85|17.31|15.66|0
1645008900000|2022-02-16 10:55:00|17.47|15.81|17.48|15.82|17.65|15.97|17.42|15.76|0
1645009200000|2022-02-16 11:00:00|17.49|15.83|17.52|15.85|17.85|16.15|17.4|15.75|0
1645009500000|2022-02-16 11:05:00|17.54|15.87|17.48|15.81|17.7|16.01|17.47|15.8|0
1645009800000|2022-02-16 11:10:00|17.47|15.8|17.12|15.49|17.47|15.8|17.09|15.46|0
1645010100000|2022-02-16 11:15:00|17.13|15.5|17.21|15.58|17.39|15.73|17.13|15.5|0
1645010400000|2022-02-16 11:20:00|17.23|15.59|17.23|15.59|17.34|15.69|17.14|15.51|0
1645010700000|2022-02-16 11:25:00|17.24|15.6|17.29|15.64|17.3|15.65|16.99|15.37|0
1645011000000|2022-02-16 11:30:00|17.26|15.62|17.51|15.84|17.64|15.96|17.16|15.53|0
1645011300000|2022-02-16 11:35:00|17.49|15.82|17.69|16|17.69|16|17.39|15.73|0
1645011600000|2022-02-16 11:40:00|17.77|16.07|17.64|15.96|17.77|16.07|17.54|15.87|0
1645011900000|2022-02-16 11:45:00|17.62|15.95|17.61|15.93|17.74|16.05|17.59|15.91|0
1645012200000|2022-02-16 11:50:00|17.62|15.94|17.42|15.76|17.66|15.98|17.41|15.75|0
1645012500000|2022-02-16 11:55:00|17.41|15.75|17.57|15.9|17.81|16.12|17.41|15.75|0
1645012800000|2022-02-16 12:00:00|17.53|15.86|17.94|16.23|17.94|16.23|17.51|15.84|0
1645013100000|2022-02-16 12:05:00|17.91|16.21|17.73|16.05|17.91|16.21|17.73|16.05|0
1645013400000|2022-02-16 12:10:00|17.58|15.91|17.84|16.14|17.85|16.15|17.45|15.79|0
1645013700000|2022-02-16 12:15:00|17.81|16.11|17.64|15.96|17.81|16.11|17.5|15.84|0
1645014000000|2022-02-16 12:20:00|17.66|15.97|17.55|15.88|17.73|16.04|17.5|15.84|0
1645014300000|2022-02-16 12:25:00|17.6|15.93|17.73|16.04|17.86|16.16|17.55|15.88|0
1645014600000|2022-02-16 12:30:00|17.63|15.95|17.35|15.7|17.68|16|17.3|15.65|0
1645014900000|2022-02-16 12:35:00|17.38|15.72|16.83|15.23|17.38|15.72|16.76|15.16|0
1645015200000|2022-02-16 12:40:00|16.8|15.2|16.85|15.25|16.95|15.34|16.62|15.02|0
1645015500000|2022-02-16 12:45:00|16.83|15.23|17.02|15.4|17.05|15.43|16.78|15.18|0
1645015800000|2022-02-16 12:50:00|17.05|15.42|16.83|15.22|17.17|15.54|16.83|15.22|0
1645016100000|2022-02-16 12:55:00|16.85|15.25|16.95|15.33|16.97|15.36|16.62|15.02|0
1645016400000|2022-02-16 13:00:00|17|15.38|17.12|15.49|17.12|15.49|16.92|15.31|0
1645016700000|2022-02-16 13:05:00|17.14|15.51|16.8|15.2|17.14|15.51|16.75|15.15|0
1645017000000|2022-02-16 13:10:00|16.82|15.22|16.99|15.38|17.04|15.42|16.71|15.11|0
1645017300000|2022-02-16 13:15:00|17.03|15.41|17.14|15.51|17.19|15.55|16.97|15.35|0
1645017600000|2022-02-16 13:20:00|17.12|15.49|17.27|15.62|17.29|15.64|17.12|15.49|0
1645017900000|2022-02-16 13:25:00|17.25|15.61|17.03|15.41|17.36|15.71|17.02|15.4|0
1645018200000|2022-02-16 13:30:00|17.02|15.4|17.49|15.82|17.64|15.96|16.74|15.14|0
1645018500000|2022-02-16 13:35:00|17.48|15.81|17.6|15.93|17.91|16.2|17.34|15.69|0
1645018800000|2022-02-16 13:40:00|17.59|15.91|17.36|15.71|17.63|15.95|17.34|15.69|0
1645019100000|2022-02-16 13:45:00|17.35|15.7|16.94|15.33|17.8|16.11|16.93|15.32|0
1645019400000|2022-02-16 13:50:00|16.95|15.34|16.71|15.11|17|15.38|16.48|14.88|0
1645019700000|2022-02-16 13:55:00|16.69|15.09|17.68|16|17.72|16.03|16.25|14.65|0
1645020000000|2022-02-16 14:00:00|17.67|15.99|17.62|15.94|17.72|16.03|17.33|15.68|0
1645020300000|2022-02-16 14:05:00|17.57|15.89|17.22|15.58|17.67|15.98|17.1|15.47|0
1645020600000|2022-02-16 14:10:00|17.24|15.6|16.9|15.29|17.24|15.6|16.83|15.22|0
1645020900000|2022-02-16 14:15:00|16.92|15.31|17.14|15.51|17.22|15.58|16.92|15.31|0
1645021200000|2022-02-16 14:20:00|17.17|15.53|17.12|15.49|17.17|15.53|16.85|15.24|0
1645021500000|2022-02-16 14:25:00|17.09|15.46|17.14|15.51|17.39|15.73|17.04|15.42|0
1645021800000|2022-02-16 14:30:00|17.24|15.6|17.71|16.02|17.96|16.25|17.24|15.6|0
1645022100000|2022-02-16 14:35:00|17.68|16|17.48|15.82|17.68|16|17.29|15.64|0
1645022400000|2022-02-16 14:40:00|17.38|15.73|17.11|15.48|17.53|15.86|17.04|15.42|0
1645022700000|2022-02-16 14:45:00|17.04|15.42|17.15|15.51|17.78|16.09|16.99|15.37|0
1645023000000|2022-02-16 14:50:00|17.09|15.46|16.56|14.96|17.62|15.94|16.19|14.59|0
1645023300000|2022-02-16 14:55:00|16.62|15.02|16.72|15.12|17.65|15.96|16.38|14.78|0
1645023600000|2022-02-16 15:00:00|16.6|15|16.89|15.28|17.22|15.58|16.38|14.78|0
1645023900000|2022-02-16 15:05:00|16.93|15.31|16.92|15.31|17.19|15.55|16.78|15.18|0
1645024200000|2022-02-16 15:10:00|16.95|15.33|16.51|14.91|17.29|15.64|16.39|14.79|0
1645024500000|2022-02-16 15:15:00|16.48|14.88|16.16|14.56|16.59|14.99|15.86|14.26|0
1645024800000|2022-02-16 15:20:00|16.14|14.54|16.52|14.92|16.59|14.99|16.02|14.42|0
1645025100000|2022-02-16 15:25:00|16.57|14.97|16.35|14.75|16.68|15.08|15.98|14.38|0
1645025400000|2022-02-16 15:30:00|16.38|14.78|16.4|14.8|16.4|14.8|16.06|14.46|0
1645025700000|2022-02-16 15:35:00|16.38|14.78|16.37|14.77|16.6|15|16.22|14.62|0
1645026000000|2022-02-16 15:40:00|16.31|14.71|16.46|14.86|16.46|14.86|16|14.4|0
1645026300000|2022-02-16 15:45:00|16.44|14.84|15.81|14.21|16.55|14.95|15.74|14.14|0
1645026600000|2022-02-16 15:50:00|15.79|14.19|16.05|14.45|16.18|14.58|15.79|14.19|0
1645026900000|2022-02-16 15:55:00|16.03|14.43|15.7|14.1|16.03|14.43|15.54|13.94|0
1645027200000|2022-02-16 16:00:00|15.76|14.16|16|14.4|16.05|14.45|15.65|14.05|0
1645027500000|2022-02-16 16:05:00|15.96|14.36|16.16|14.56|16.32|14.72|15.63|14.03|0
1645027800000|2022-02-16 16:10:00|16.2|14.6|15.98|14.38|16.22|14.62|15.96|14.36|0
1645028100000|2022-02-16 16:15:00|16.02|14.42|15.65|14.05|16.29|14.69|15.63|14.03|0
1645028400000|2022-02-16 16:20:00|15.67|14.07|15.94|14.34|15.96|14.36|15.5|13.9|0
1645028700000|2022-02-16 16:25:00|15.93|14.33|16.27|14.67|16.33|14.73|15.89|14.29|0
1645029000000|2022-02-16 16:30:00|16.29|14.69|16.04|14.44|16.29|14.69|16|14.4|0
1645029300000|2022-02-16 16:35:00|16.02|14.42|16.06|14.46|16.26|14.66|15.98|14.38|0
1645029600000|2022-02-16 16:40:00|16.09|14.49|15.86|14.26|16.17|14.57|15.68|14.08|0
1645029900000|2022-02-16 16:45:00|15.89|14.29|16.02|14.42|16.02|14.42|15.8|14.2|0
1645030200000|2022-02-16 16:50:00|16|14.4|16.04|14.44|16.2|14.6|15.97|14.37|0
1645030500000|2022-02-16 16:55:00|16.02|14.42|16.19|14.59|16.33|14.73|15.99|14.39|0
1645030800000|2022-02-16 17:00:00|16.24|14.64|15.92|14.32|16.26|14.66|14.98|13.38|0
1645031100000|2022-02-16 17:05:00|15.94|14.34|15.83|14.23|16.07|14.47|15.8|14.2|0
1645031400000|2022-02-16 17:10:00|15.8|14.2|15.72|14.12|15.89|14.29|15.63|14.03|0
1645031700000|2022-02-16 17:15:00|15.74|14.14|15.63|14.03|15.78|14.18|15.54|13.94|0
1645032000000|2022-02-16 17:20:00|15.65|14.05|15.65|14.05|15.74|14.14|15.54|13.94|0
1645032300000|2022-02-16 17:25:00|15.63|14.03|15.54|13.94|15.78|14.18|15.52|13.92|0
1645032600000|2022-02-16 17:30:00|15.52|13.92|14.52|12.92|15.52|13.92|14.42|12.82|0
1645032900000|2022-02-16 17:35:00|14.5|12.9|15.33|13.73|15.36|13.76|14.44|12.84|0
1645033200000|2022-02-16 17:40:00|15.36|13.76|15.5|13.9|15.61|14.01|15.33|13.73|0
1645033500000|2022-02-16 17:45:00|15.55|13.95|15.62|14.02|15.72|14.12|15.46|13.86|0
1645033800000|2022-02-16 17:50:00|15.68|14.08|15.7|14.1|15.85|14.25|15.52|13.92|0
1645034100000|2022-02-16 17:55:00|15.68|14.08|15.19|13.59|15.79|14.19|15.16|13.56|0
1645034400000|2022-02-16 18:00:00|15.17|13.57|14.93|13.33|15.25|13.65|14.87|13.27|0
1645034700000|2022-02-16 18:05:00|14.96|13.36|15.19|13.59|15.27|13.67|14.89|13.29|0
1645035000000|2022-02-16 18:10:00|15.21|13.61|15.27|13.67|15.27|13.67|15.08|13.48|0
1645035300000|2022-02-16 18:15:00|15.28|13.68|15.27|13.67|15.36|13.76|15.21|13.61|0
1645035600000|2022-02-16 18:20:00|15.29|13.69|15.4|13.8|15.57|13.97|15.21|13.61|0
1645035900000|2022-02-16 18:25:00|15.42|13.82|15.33|13.73|15.42|13.82|15.21|13.61|0
1645036200000|2022-02-16 18:30:00|15.29|13.69|15.14|13.54|15.29|13.69|15.04|13.44|0
1645036500000|2022-02-16 18:35:00|15.16|13.56|15.18|13.58|15.35|13.75|15.1|13.5|0
1645036800000|2022-02-16 18:40:00|15.16|13.56|15.01|13.41|15.16|13.56|14.91|13.31|0
1645037100000|2022-02-16 18:45:00|15.02|13.42|15.1|13.5|15.22|13.62|14.97|13.37|0
1645037400000|2022-02-16 18:50:00|15.14|13.54|15.31|13.71|15.39|13.79|15.14|13.54|0
1645037700000|2022-02-16 18:55:00|15.29|13.69|15.19|13.59|15.34|13.74|14.83|13.23|0
1645038000000|2022-02-16 19:00:00|15.25|13.65|16.28|14.68|16.84|15.24|13.91|12.31|0
1645038300000|2022-02-16 19:05:00|16.33|14.73|16.74|15.14|17.41|15.75|15.97|14.37|0
1645038600000|2022-02-16 19:10:00|16.71|15.11|15.42|13.82|16.98|15.36|15.21|13.61|0
1645038900000|2022-02-16 19:15:00|15.35|13.75|16.09|14.49|16.32|14.72|15.35|13.75|0
1645039200000|2022-02-16 19:20:00|16.13|14.53|17.59|15.92|17.62|15.94|15.97|14.37|0
1645039500000|2022-02-16 19:25:00|17.65|15.96|16.66|15.06|17.65|15.96|16.43|14.83|0
1645039800000|2022-02-16 19:30:00|16.95|15.34|16.52|14.92|18.51|16.75|16.51|14.91|0
1645040100000|2022-02-16 19:35:00|16.59|14.99|16.31|14.71|16.7|15.1|15.94|14.34|0
1645040400000|2022-02-16 19:40:00|16.28|14.68|15.99|14.39|16.38|14.78|15.78|14.18|0
1645040700000|2022-02-16 19:45:00|16.03|14.43|15.76|14.16|16.31|14.71|15.58|13.98|0
1645041000000|2022-02-16 19:50:00|15.72|14.12|16.05|14.45|16.19|14.59|15.65|14.05|0
1645041300000|2022-02-16 19:55:00|16.08|14.48|16.75|15.15|16.75|15.15|16.03|14.43|0
1645041600000|2022-02-16 20:00:00|16.81|15.21|17.76|16.07|17.84|16.14|16.54|14.94|0
1645041900000|2022-02-16 20:05:00|17.73|16.04|17.42|15.76|17.73|16.04|17.32|15.67|0
1645042200000|2022-02-16 20:10:00|17.47|15.81|17.09|15.46|17.5|15.83|16.89|15.28|0
1645042500000|2022-02-16 20:15:00|17.14|15.51|16.49|14.89|17.32|15.67|16.12|14.52|0
1645042800000|2022-02-16 20:20:00|16.47|14.87|16.21|14.61|16.49|14.89|15.91|14.31|0
1645043100000|2022-02-16 20:25:00|16.23|14.63|16.68|15.08|16.69|15.09|16.23|14.63|0
1645043400000|2022-02-16 20:30:00|16.63|15.03|16.12|14.52|16.73|15.13|15.82|14.22|0
1645043700000|2022-02-16 20:35:00|16.09|14.49|17.27|15.62|17.3|15.66|16|14.4|0
1645044000000|2022-02-16 20:40:00|17.21|15.58|17.07|15.45|17.37|15.71|17.04|15.41|0
1645044300000|2022-02-16 20:45:00|17.11|15.48|17.47|15.8|17.49|15.83|16.76|15.16|0
1645044600000|2022-02-16 20:50:00|17.73|16.04|16.74|15.14|17.95|16.24|16.74|15.14|0
1645044900000|2022-02-16 20:55:00|16.76|15.16|16.5|14.9|16.87|15.26|16.25|14.65|0
1645045200000|2022-02-16 21:00:00|16.62|15.02|16.22|14.62|16.62|15.02|16.11|14.51|0
1645045500000|2022-02-16 21:05:00|16.2|14.6|16.15|14.55|16.29|14.69|16.08|14.48|0
1645045800000|2022-02-16 21:10:00|16.13|14.53|16.11|14.51|16.34|14.74|16.08|14.48|0
1645046100000|2022-02-16 21:15:00|16.22|14.62|16.24|14.64|16.34|14.74|16.2|14.6|0
1645046400000|2022-02-16 21:20:00|16.25|14.65|16.25|14.65|16.64|15.04|15.94|14.34|0
1645046700000|2022-02-16 21:25:00|16.24|14.64|16.27|14.67|16.4|14.8|16.13|14.53|0
1645047000000|2022-02-16 21:30:00|16.29|14.69|16.29|14.69|16.45|14.85|16.22|14.62|0
1645047300000|2022-02-16 21:35:00|16.26|14.66|16.22|14.62|16.33|14.73|16.22|14.62|0
1645047600000|2022-02-16 21:40:00|16.26|14.66|16.12|14.52|16.29|14.69|16.12|14.52|0
1645047900000|2022-02-16 21:45:00|16.15|14.55|16.01|14.41|16.15|14.55|16.01|14.41|0
1645048200000|2022-02-16 21:50:00|16.06|14.46|15.98|14.38|16.1|14.5|15.94|14.34|0
1645048500000|2022-02-16 21:55:00|16.01|14.41|16.06|14.46|16.1|14.5|15.97|14.37|0
1645048800000|2022-02-16 22:00:00|16.02|14.42|16.07|14.47|16.08|14.48|16.02|14.42|0
1645049100000|2022-02-16 22:05:00|16.06|14.46|16.08|14.48|16.08|14.48|16.05|14.45|0
1645049400000|2022-02-16 22:10:00|16.05|14.45|16.04|14.44|16.1|14.5|16.04|14.44|0
1645049700000|2022-02-16 22:15:00|16.05|14.45|16.1|14.5|16.1|14.5|16.05|14.45|0
1645050000000|2022-02-16 22:20:00|16.12|14.52|16.21|14.61|16.21|14.61|16.12|14.52|0
1645050300000|2022-02-16 22:25:00|16.22|14.62|16.26|14.66|16.31|14.71|16.21|14.61|0
1645050600000|2022-02-16 22:30:00|16.27|14.67|16.25|14.65|16.29|14.69|16.2|14.6|0
1645050900000|2022-02-16 22:35:00|16.27|14.67|16.26|14.66|16.27|14.67|16.24|14.64|0
1645051200000|2022-02-16 22:40:00|16.22|14.62|16.17|14.57|16.24|14.64|16.15|14.55|0
1645051500000|2022-02-16 22:45:00|16.18|14.58|16.07|14.47|16.18|14.58|16.07|14.47|0
1645051800000|2022-02-16 22:50:00|16.06|14.46|16.2|14.6|16.2|14.6|16.04|14.44|0
1645052100000|2022-02-16 22:55:00|16.18|14.58|16.07|14.47|16.18|14.58|16.02|14.42|0
1645052400000|2022-02-16 23:00:00|16.12|14.52|16.46|14.86|16.49|14.89|16.1|14.5|0
1645052700000|2022-02-16 23:05:00|16.47|14.87|16.55|14.95|16.61|15.01|16.46|14.86|0
1645053000000|2022-02-16 23:10:00|16.57|14.97|16.59|14.99|16.64|15.04|16.5|14.9|0
1645053300000|2022-02-16 23:15:00|16.61|15.01|16.57|14.97|16.64|15.04|16.36|14.76|0
1645053600000|2022-02-16 23:20:00|16.58|14.98|16.62|15.02|16.66|15.06|16.52|14.92|0
1645053900000|2022-02-16 23:25:00|16.64|15.04|16.79|15.19|16.8|15.2|16.64|15.04|0
1645054200000|2022-02-16 23:30:00|16.83|15.23|16.78|15.18|16.85|15.25|16.73|15.13|0
1645054500000|2022-02-16 23:35:00|16.73|15.13|16.88|15.27|16.93|15.32|16.71|15.11|0
1645054800000|2022-02-16 23:40:00|16.86|15.26|15.99|14.39|16.89|15.28|15.99|14.39|0
1645055100000|2022-02-16 23:45:00|16.01|14.41|15.74|14.14|16.03|14.43|15.72|14.12|0
1645055400000|2022-02-16 23:50:00|15.72|14.12|15.76|14.16|15.87|14.27|15.63|14.03|0
1645055700000|2022-02-16 23:55:00|15.78|14.18|15.71|14.11|15.81|14.21|15.6|14|0
1645056000000|2022-02-17 00:00:00|15.69|14.09|15.59|13.99|15.76|14.16|15.58|13.98|0
1645056300000|2022-02-17 00:05:00|15.6|14|15.56|13.96|15.67|14.07|15.53|13.93|0
1645056600000|2022-02-17 00:10:00|15.53|13.93|15.56|13.96|15.69|14.09|15.53|13.93|0
1645056900000|2022-02-17 00:15:00|15.53|13.93|15.51|13.91|15.6|14|15.47|13.87|0
1645057200000|2022-02-17 00:20:00|15.52|13.92|15.55|13.95|15.58|13.98|15.47|13.87|0
1645057500000|2022-02-17 00:25:00|15.53|13.93|15.62|14.02|15.66|14.06|15.53|13.93|0
1645057800000|2022-02-17 00:30:00|15.63|14.03|15.75|14.15|15.8|14.2|15.62|14.02|0
1645058100000|2022-02-17 00:35:00|15.78|14.18|15.71|14.11|15.93|14.33|15.71|14.11|0
1645058400000|2022-02-17 00:40:00|15.73|14.13|15.66|14.06|15.75|14.15|15.59|13.99|0
1645058700000|2022-02-17 00:45:00|15.64|14.04|15.75|14.15|15.82|14.22|15.55|13.95|0
1645059000000|2022-02-17 00:50:00|15.76|14.16|15.59|13.99|15.77|14.17|15.59|13.99|0
1645059300000|2022-02-17 00:55:00|15.6|14|15.73|14.13|15.75|14.15|15.6|14|0
1645059600000|2022-02-17 01:00:00|15.75|14.15|15.73|14.13|15.82|14.22|15.66|14.06|0
1645059900000|2022-02-17 01:05:00|15.71|14.11|15.63|14.03|15.75|14.15|15.61|14.01|0
1645060200000|2022-02-17 01:10:00|15.66|14.06|15.79|14.19|15.79|14.19|15.63|14.03|0
1645060500000|2022-02-17 01:15:00|15.86|14.26|15.79|14.19|15.86|14.26|15.66|14.06|0
1645060800000|2022-02-17 01:20:00|15.81|14.21|15.81|14.21|15.84|14.24|15.76|14.16|0
1645061100000|2022-02-17 01:25:00|15.82|14.22|15.97|14.37|16.04|14.44|15.79|14.19|0
1645061400000|2022-02-17 01:30:00|15.95|14.35|15.89|14.29|15.97|14.37|15.83|14.23|0
1645061700000|2022-02-17 01:35:00|15.88|14.28|15.95|14.35|15.95|14.35|15.83|14.23|0
1645062000000|2022-02-17 01:40:00|15.92|14.32|15.85|14.25|15.95|14.35|15.85|14.25|0
1645062300000|2022-02-17 01:45:00|15.88|14.28|15.74|14.14|15.9|14.3|15.63|14.03|0
1645062600000|2022-02-17 01:50:00|15.75|14.15|15.76|14.16|15.77|14.17|15.59|13.99|0
1645062900000|2022-02-17 01:55:00|15.78|14.18|15.76|14.16|15.81|14.21|15.72|14.12|0
1645063200000|2022-02-17 02:00:00|15.74|14.14|16.05|14.45|16.1|14.5|15.74|14.14|0
1645063500000|2022-02-17 02:05:00|16.12|14.52|15.99|14.39|16.12|14.52|15.92|14.32|0
1645063800000|2022-02-17 02:10:00|15.96|14.36|16.12|14.52|16.19|14.59|15.96|14.36|0
1645064100000|2022-02-17 02:15:00|16.14|14.54|16.14|14.54|16.2|14.6|16.08|14.48|0
1645064400000|2022-02-17 02:20:00|16.17|14.57|16.1|14.5|16.17|14.57|16.05|14.45|0
1645064700000|2022-02-17 02:25:00|16.07|14.47|16.1|14.5|16.14|14.54|16.07|14.47|0
1645065000000|2022-02-17 02:30:00|16.11|14.51|16.05|14.45|16.12|14.52|15.99|14.39|0
1645065300000|2022-02-17 02:35:00|16.06|14.46|16.08|14.48|16.14|14.54|16.03|14.43|0
1645065600000|2022-02-17 02:40:00|16.09|14.49|16.07|14.47|16.19|14.59|16.07|14.47|0
1645065900000|2022-02-17 02:45:00|16.06|14.46|16.05|14.45|16.12|14.52|16|14.4|0
1645066200000|2022-02-17 02:50:00|16.03|14.43|16.14|14.54|16.16|14.56|16.02|14.42|0
1645066500000|2022-02-17 02:55:00|16.15|14.55|16.18|14.58|16.21|14.61|16.14|14.54|0
1645066800000|2022-02-17 03:00:00|16.21|14.61|16.14|14.54|16.21|14.61|16.11|14.51|0
1645067100000|2022-02-17 03:05:00|16.16|14.56|16.2|14.6|16.2|14.6|16.11|14.51|0
1645067400000|2022-02-17 03:10:00|16.21|14.61|16.23|14.63|16.25|14.65|16.2|14.6|0
1645067700000|2022-02-17 03:15:00|16.21|14.61|16.22|14.62|16.25|14.65|16.18|14.58|0
1645068000000|2022-02-17 03:20:00|16.2|14.6|16.13|14.53|16.2|14.6|16.11|14.51|0
1645068300000|2022-02-17 03:25:00|16.15|14.55|16.18|14.58|16.18|14.58|16.13|14.53|0
1645068600000|2022-02-17 03:30:00|16.2|14.6|16.06|14.46|16.22|14.62|16.06|14.46|0
1645068900000|2022-02-17 03:35:00|16.04|14.44|16.13|14.53|16.15|14.55|16.04|14.44|0
1645069200000|2022-02-17 03:40:00|16.15|14.55|16.14|14.54|16.2|14.6|16.14|14.54|0
1645069500000|2022-02-17 03:45:00|16.15|14.55|15.9|14.3|16.15|14.55|15.9|14.3|0
1645069800000|2022-02-17 03:50:00|15.92|14.32|15.54|13.94|15.97|14.37|15.54|13.94|0
1645070100000|2022-02-17 03:55:00|15.38|13.78|15.88|14.28|16.11|14.51|14.67|13.07|0
1645070400000|2022-02-17 04:00:00|15.68|14.08|15.41|12.61|16.23|14.08|15.01|12.6|0
1645070700000|2022-02-17 04:05:00|15.38|12.58|15.88|12.99|15.96|13.06|15.28|12.5|0
1645071000000|2022-02-17 04:10:00|15.81|12.93|16.28|13.32|16.85|13.78|15.7|12.85|0
1645071300000|2022-02-17 04:15:00|16.25|13.29|16.08|13.16|16.27|13.31|15.84|12.96|0
1645071600000|2022-02-17 04:20:00|16.03|13.12|16.22|13.27|16.37|13.39|15.91|13.02|0
1645071900000|2022-02-17 04:25:00|16.21|13.26|15.59|13.99|16.32|14.08|15.5|13.19|0
1645072200000|2022-02-17 04:30:00|15.61|14.01|15.74|14.14|16.08|14.48|15.52|13.92|0
1645072500000|2022-02-17 04:35:00|15.75|14.15|15.52|13.92|15.79|14.19|15.47|13.87|0
1645072800000|2022-02-17 04:40:00|15.53|13.93|15.57|13.97|15.79|14.19|15.48|13.88|0
1645073100000|2022-02-17 04:45:00|15.59|13.99|15.46|13.86|15.73|14.13|15.46|13.86|0
1645073400000|2022-02-17 04:50:00|15.41|13.81|15.28|13.68|15.65|14.05|15.26|13.66|0
1645073700000|2022-02-17 04:55:00|15.26|13.66|15.24|13.64|15.41|13.81|15.24|13.64|0
1645074000000|2022-02-17 05:00:00|15.19|13.59|15.21|13.61|15.39|13.79|15.09|13.49|0
1645074300000|2022-02-17 05:05:00|15.22|13.62|15.77|14.17|16.1|14.5|15.15|13.55|0
1645074600000|2022-02-17 05:10:00|15.78|14.18|15.66|14.06|15.93|14.33|15.58|13.98|0
1645074900000|2022-02-17 05:15:00|15.67|14.07|15.91|14.31|16.03|14.43|15.65|14.05|0
1645075200000|2022-02-17 05:20:00|15.9|14.3|15.96|14.36|16.14|14.54|15.88|14.28|0
1645075500000|2022-02-17 05:25:00|16|14.4|16.05|14.45|16.07|14.47|15.91|14.31|0
1645075800000|2022-02-17 05:30:00|16.02|14.42|16.27|14.67|16.3|14.7|15.91|14.31|0
1645076100000|2022-02-17 05:35:00|16.25|14.65|16.1|14.5|16.34|14.74|16|14.4|0
1645076400000|2022-02-17 05:40:00|16.11|14.51|16|14.4|16.24|14.64|15.95|14.35|0
1645076700000|2022-02-17 05:45:00|15.98|14.38|15.71|14.11|16|14.4|15.71|14.11|0
1645077000000|2022-02-17 05:50:00|15.72|14.12|15.73|14.13|15.84|14.24|15.6|14|0
1645077300000|2022-02-17 05:55:00|15.71|14.11|15.93|14.33|15.93|14.33|15.69|14.09|0
1645077600000|2022-02-17 06:00:00|15.81|14.21|15.83|14.23|16.07|14.47|15.6|14|0
1645077900000|2022-02-17 06:05:00|15.75|14.15|15.61|14.01|15.77|14.17|15.53|13.93|0
1645078200000|2022-02-17 06:10:00|15.62|14.02|15.42|13.82|15.62|14.02|15.35|13.75|0
1645078500000|2022-02-17 06:15:00|15.41|13.81|15.73|14.13|15.74|14.14|15.41|13.81|0
1645078800000|2022-02-17 06:20:00|15.66|14.06|16.01|14.41|16.13|14.53|15.6|14|0
1645079100000|2022-02-17 06:25:00|16|14.4|16.71|15.11|16.71|15.11|15.87|14.27|0
1645079400000|2022-02-17 06:30:00|16.8|15.2|16.09|14.49|16.92|15.31|15.82|14.22|0
1645079700000|2022-02-17 06:35:00|16.16|14.56|16.1|14.5|16.2|14.6|15.93|14.33|0
1645080000000|2022-02-17 06:40:00|16.16|14.56|16.13|14.53|16.31|14.71|16.12|14.52|0
1645080300000|2022-02-17 06:45:00|16.09|14.49|16.14|14.54|16.39|14.79|15.93|14.33|0
1645080600000|2022-02-17 06:50:00|16.15|14.55|16.29|14.69|16.4|14.8|16.13|14.53|0
1645080900000|2022-02-17 06:55:00|16.34|14.74|16.36|14.76|16.56|14.96|16.28|14.68|0
1645081200000|2022-02-17 07:00:00|16.35|14.75|16.75|15.15|16.92|15.31|16.3|14.7|0
1645081500000|2022-02-17 07:05:00|16.76|15.16|17.16|15.52|17.28|15.63|16.39|14.79|0
1645081800000|2022-02-17 07:10:00|17.14|15.51|17.12|15.49|17.39|15.74|16.97|15.35|0
1645082100000|2022-02-17 07:15:00|17.09|15.47|17.2|15.56|17.29|15.64|16.98|15.36|0
1645082400000|2022-02-17 07:20:00|17.12|15.49|17.02|15.4|17.21|15.58|16.97|15.35|0
1645082700000|2022-02-17 07:25:00|17.03|15.41|16.98|15.36|17.14|15.51|16.89|15.28|0
1645083000000|2022-02-17 07:30:00|16.92|15.31|17.29|15.64|17.34|15.69|16.83|15.23|0
1645083300000|2022-02-17 07:35:00|17.32|15.67|17.16|15.53|17.34|15.69|17.15|15.52|0
1645083600000|2022-02-17 07:40:00|17.14|15.51|17.31|15.66|17.39|15.73|17.1|15.47|0
1645083900000|2022-02-17 07:45:00|17.34|15.68|17.54|15.87|17.69|16|17.31|15.66|0
1645084200000|2022-02-17 07:50:00|17.52|15.85|16.67|15.07|17.56|15.89|16.6|15|0
1645084500000|2022-02-17 07:55:00|16.64|15.04|16.79|15.19|16.83|15.23|16.54|14.94|0
1645084800000|2022-02-17 08:00:00|16.82|15.21|16.68|15.08|17.3|15.65|16.4|14.8|0
1645085100000|2022-02-17 08:05:00|16.65|15.05|16.89|15.28|16.92|15.31|16.51|14.91|0
1645085400000|2022-02-17 08:10:00|16.94|15.33|16.61|15.01|17.04|15.42|16.58|14.98|0
1645085700000|2022-02-17 08:15:00|16.63|15.03|16.17|14.57|16.63|15.03|16.08|14.48|0
1645086000000|2022-02-17 08:20:00|16.12|14.52|16.07|14.47|16.4|14.8|16.03|14.43|0
1645086300000|2022-02-17 08:25:00|16.1|14.5|16.75|15.15|16.8|15.2|14.32|12.72|0
1645086600000|2022-02-17 08:30:00|16.64|15.04|16.71|15.11|17.29|15.65|16.6|15|0
1645086900000|2022-02-17 08:35:00|16.74|15.14|17.02|15.4|17.1|15.47|16.31|14.71|0
1645087200000|2022-02-17 08:40:00|16.95|15.33|16.92|15.31|17.12|15.49|16.76|15.16|0
1645087500000|2022-02-17 08:45:00|16.87|15.27|16.57|14.97|16.97|15.36|16.02|14.42|0
1645087800000|2022-02-17 08:50:00|16.43|14.83|16.85|15.24|16.85|15.24|16.43|14.83|0
1645088100000|2022-02-17 08:55:00|16.82|15.22|16.8|15.2|16.91|15.3|16.67|15.07|0
1645088400000|2022-02-17 09:00:00|16.81|15.21|16.53|14.93|17.16|15.53|16.5|14.9|0
1645088700000|2022-02-17 09:05:00|16.58|14.98|16.57|14.97|16.87|15.26|16.53|14.93|0
1645089000000|2022-02-17 09:10:00|16.61|15.01|16.61|15.01|16.78|15.18|16.52|14.92|0
1645089300000|2022-02-17 09:15:00|16.9|15.29|17.19|15.55|17.19|15.55|16.87|15.26|0
1645089600000|2022-02-17 09:20:00|17.16|15.53|16.61|15.01|17.16|15.53|16.5|14.9|0
1645089900000|2022-02-17 09:25:00|16.57|14.97|16.6|15|16.77|15.17|16.5|14.9|0
1645091700000|2022-02-17 09:55:00|17.36|14.2|17.36|14.2|17.49|14.31|17.33|14.18|0
1645092000000|2022-02-17 10:00:00|17.35|14.19|17.48|14.3|17.61|14.41|17.21|14.08|0
1645092300000|2022-02-17 10:05:00|17.47|14.29|16.62|15.02|17.53|15.02|16.44|14.15|0
1645092600000|2022-02-17 10:10:00|16.64|15.04|16.95|15.34|16.95|15.34|16.62|15.02|0
1645092900000|2022-02-17 10:15:00|16.93|15.32|16.86|15.25|17.03|15.41|16.76|15.16|0
1645093200000|2022-02-17 10:20:00|16.83|15.23|16.82|15.22|16.99|15.37|16.78|15.18|0
1645093500000|2022-02-17 10:25:00|16.83|15.23|16.91|15.3|17.05|15.43|16.78|15.18|0
1645093800000|2022-02-17 10:30:00|16.93|15.31|17.02|15.4|17.12|15.49|16.85|15.25|0
1645094100000|2022-02-17 10:35:00|17|15.38|17.05|15.42|17.07|15.45|16.86|15.26|0
1645094400000|2022-02-17 10:40:00|17.07|15.45|17.17|15.53|17.19|15.56|16.95|15.33|0
1645094700000|2022-02-17 10:45:00|17.16|15.52|17.09|15.47|17.19|15.56|16.95|15.33|0
1645095000000|2022-02-17 10:50:00|17.08|15.45|17.3|15.66|17.37|15.71|17.08|15.45|0
1645095300000|2022-02-17 10:55:00|17.29|15.64|16.99|15.38|17.29|15.64|16.99|15.38|0
1645095600000|2022-02-17 11:00:00|17.01|15.39|16.85|15.24|17.09|15.46|16.73|15.13|0
1645095900000|2022-02-17 11:05:00|16.87|15.26|16.71|15.11|16.87|15.26|16.59|14.99|0
1645096200000|2022-02-17 11:10:00|16.72|15.12|16.78|15.18|16.85|15.24|16.61|15.01|0
1645096500000|2022-02-17 11:15:00|16.77|15.17|16.98|15.36|17.02|15.4|16.59|14.99|0
1645096800000|2022-02-17 11:20:00|16.99|15.37|16.94|15.33|17.14|15.51|16.92|15.31|0
1645097100000|2022-02-17 11:25:00|16.97|15.35|16.95|15.34|17.07|15.44|16.94|15.33|0
1645097400000|2022-02-17 11:30:00|16.97|15.35|16.8|15.2|17.04|15.42|16.77|15.17|0
1645097700000|2022-02-17 11:35:00|16.77|15.17|17.06|15.44|17.06|15.44|16.75|15.15|0
1645098000000|2022-02-17 11:40:00|17.07|15.45|17.32|15.67|17.37|15.71|17|15.38|0
1645098300000|2022-02-17 11:45:00|17.27|15.62|16.95|15.34|17.37|15.71|16.9|15.29|0
1645098600000|2022-02-17 11:50:00|16.92|15.31|16.78|15.18|16.92|15.31|16.74|15.14|0
1645098900000|2022-02-17 11:55:00|16.76|15.16|16.98|15.37|17.19|15.56|16.73|15.13|0
1645099200000|2022-02-17 12:00:00|17.12|15.49|17.55|15.88|17.79|16.1|17.07|15.44|0
1645099500000|2022-02-17 12:05:00|17.57|15.89|17.66|15.98|17.87|16.17|17.54|15.87|0
1645099800000|2022-02-17 12:10:00|17.69|16.01|17.6|15.92|17.73|16.04|17.46|15.8|0
1645100100000|2022-02-17 12:15:00|17.55|15.88|17.21|15.57|17.64|15.96|17.15|15.52|0
1645100400000|2022-02-17 12:20:00|17.2|15.56|16.49|14.89|17.27|15.63|16.34|14.74|0
1645100700000|2022-02-17 12:25:00|16.48|14.88|16.6|15|16.62|15.02|16.39|14.79|0
1645101000000|2022-02-17 12:30:00|16.62|15.02|16.66|15.06|16.71|15.11|16.46|14.86|0
1645101300000|2022-02-17 12:35:00|16.64|15.04|16.69|15.09|16.71|15.11|16.52|14.92|0
1645101600000|2022-02-17 12:40:00|16.7|15.1|16.91|15.3|17.02|15.4|16.62|15.02|0
1645101900000|2022-02-17 12:45:00|16.9|15.29|16.56|14.96|17.17|15.54|16.52|14.92|0
1645102200000|2022-02-17 12:50:00|16.59|14.99|16.58|14.98|16.68|15.08|16.52|14.92|0
1645102500000|2022-02-17 12:55:00|16.56|14.96|16.54|14.94|16.63|15.03|16.45|14.85|0
1645102800000|2022-02-17 13:00:00|16.56|14.96|16.61|15.01|17.09|15.46|16.56|14.96|0
1645103100000|2022-02-17 13:05:00|16.56|14.96|16.03|14.43|16.61|15.01|15.85|14.25|0
1645103400000|2022-02-17 13:10:00|16.06|14.46|15.64|14.04|16.1|14.5|15.54|13.94|0
1645103700000|2022-02-17 13:15:00|15.66|14.06|16.4|14.8|16.46|14.86|15.37|13.77|0
1645104000000|2022-02-17 13:20:00|16.39|14.79|16.57|14.97|16.59|14.99|16.32|14.72|0
1645104300000|2022-02-17 13:25:00|16.59|14.99|16.49|14.89|16.64|15.04|16.39|14.79|0
1645104600000|2022-02-17 13:30:00|16.5|14.9|16.61|15.01|16.75|15.15|16.45|14.85|0
1645104900000|2022-02-17 13:35:00|16.59|14.99|16.36|14.76|16.66|15.06|16.35|14.75|0
1645105200000|2022-02-17 13:40:00|16.32|14.72|15.47|13.87|16.38|14.78|15.21|13.61|0
1645105500000|2022-02-17 13:45:00|15.43|13.83|15.11|13.51|15.43|13.83|15.02|13.42|0
1645105800000|2022-02-17 13:50:00|15.09|13.49|15.85|14.25|17.68|16|14.72|13.12|0
1645106100000|2022-02-17 13:55:00|15.83|14.23|15.77|14.17|15.99|14.39|15.59|13.99|0
1645106400000|2022-02-17 14:00:00|15.74|14.14|15.57|13.97|16.52|14.92|15.43|13.83|0
1645106700000|2022-02-17 14:05:00|15.59|13.99|15.68|14.08|15.74|14.14|15.38|13.78|0
1645107000000|2022-02-17 14:10:00|15.7|14.1|15.85|14.25|16.28|14.68|15.68|14.08|0
1645107300000|2022-02-17 14:15:00|15.84|14.24|15.54|13.94|15.99|14.39|15.54|13.94|0
1645107600000|2022-02-17 14:20:00|15.52|13.92|15.61|14.01|15.76|14.16|15.37|13.77|0
1645107900000|2022-02-17 14:25:00|15.59|13.99|15.18|13.58|15.63|14.03|15.13|13.53|0
1645108200000|2022-02-17 14:30:00|15.44|13.84|16.39|14.79|16.39|14.79|13.68|12.08|0
1645108500000|2022-02-17 14:35:00|16.05|14.45|16.2|14.6|16.22|14.62|15.66|14.06|0
1645108800000|2022-02-17 14:40:00|16.27|14.67|15.8|14.2|16.43|14.83|15.39|13.79|0
1645109100000|2022-02-17 14:45:00|15.85|14.25|15.38|13.78|15.85|14.25|15.07|13.47|0
1645109400000|2022-02-17 14:50:00|15.4|13.8|14.86|13.26|15.47|13.87|14.45|12.85|0
1645109700000|2022-02-17 14:55:00|14.97|13.37|14.96|13.36|15.28|13.68|14.83|13.23|0
1645110000000|2022-02-17 15:00:00|14.94|13.34|15.13|13.53|15.32|13.72|14.62|13.02|0
1645110300000|2022-02-17 15:05:00|15.15|13.55|15.13|13.53|15.51|13.91|15.01|13.41|0
1645110600000|2022-02-17 15:10:00|15.17|13.57|15.66|14.06|15.7|14.1|15.09|13.49|0
1645110900000|2022-02-17 15:15:00|15.61|14.01|15.02|13.42|15.68|14.08|15.02|13.42|0
1645111200000|2022-02-17 15:20:00|14.96|13.36|14.69|13.09|15.02|13.42|14.43|12.83|0
1645111500000|2022-02-17 15:25:00|14.67|13.07|14.33|12.73|14.67|13.07|14.27|12.67|0
1645111800000|2022-02-17 15:30:00|14.29|12.69|14.22|12.62|15|13.4|14.19|12.59|0
1645112100000|2022-02-17 15:35:00|14.16|12.56|14.37|12.77|14.38|12.78|14|12.4|0
1645112400000|2022-02-17 15:40:00|14.34|12.74|14.36|12.76|14.44|12.84|14.12|12.52|0
1645112700000|2022-02-17 15:45:00|14.32|12.72|14.12|12.52|14.72|13.12|13.88|12.28|0
1645113000000|2022-02-17 15:50:00|14.22|12.62|14.24|12.64|14.3|12.7|13.84|12.24|0
1645113300000|2022-02-17 15:55:00|14.3|12.7|13.91|12.31|14.66|13.06|13.79|12.19|0
1645113600000|2022-02-17 16:00:00|13.87|12.27|14.08|12.48|14.45|12.85|13.77|12.17|0
1645113900000|2022-02-17 16:05:00|14.12|12.52|13.83|12.23|14.58|12.98|13.46|11.86|0
1645114200000|2022-02-17 16:10:00|13.84|12.24|14.32|12.72|14.44|12.84|13.84|12.24|0
1645114500000|2022-02-17 16:15:00|14.28|12.68|14.42|12.82|14.63|13.03|14.16|12.56|0
1645114800000|2022-02-17 16:20:00|14.4|12.8|14.08|12.48|14.48|12.88|14.08|12.48|0
1645115100000|2022-02-17 16:25:00|14.06|12.46|14.32|12.72|14.5|12.9|14.06|12.46|0
1645115400000|2022-02-17 16:30:00|14.33|12.73|14.18|12.58|14.39|12.79|14.1|12.5|0
1645115700000|2022-02-17 16:35:00|14.28|12.68|14|12.4|14.36|12.76|13.94|12.34|0
1645116000000|2022-02-17 16:40:00|14.02|12.42|14.14|12.54|14.26|12.66|13.98|12.38|0
1645116300000|2022-02-17 16:45:00|14.1|12.5|14.85|13.25|14.85|13.25|14.04|12.44|0
1645116600000|2022-02-17 16:50:00|14.81|13.21|14.4|12.8|14.81|13.21|14.4|12.8|0
1645116900000|2022-02-17 16:55:00|14.44|12.84|14.16|12.56|14.52|12.92|14.1|12.5|0
1645117200000|2022-02-17 17:00:00|14.14|12.54|14.34|12.74|14.38|12.78|13.9|12.3|0
1645117500000|2022-02-17 17:05:00|14.38|12.78|13.99|12.39|14.5|12.9|13.93|12.33|0
1645117800000|2022-02-17 17:10:00|14.03|12.43|14.05|12.45|14.09|12.49|13.76|12.16|0
1645118100000|2022-02-17 17:15:00|14.03|12.43|14.11|12.51|14.17|12.57|13.99|12.39|0
1645118400000|2022-02-17 17:20:00|14.09|12.49|13.94|12.34|14.39|12.79|13.94|12.34|0
1645118700000|2022-02-17 17:25:00|13.93|12.33|13.92|12.32|14.06|12.46|13.88|12.28|0
1645119000000|2022-02-17 17:30:00|13.9|12.3|14.03|12.43|14.25|12.65|13.8|12.2|0
1645119300000|2022-02-17 17:35:00|14.05|12.45|13.92|12.32|14.09|12.49|13.89|12.29|0
1645119600000|2022-02-17 17:40:00|13.9|12.3|13.91|12.31|13.93|12.33|13.72|12.12|0
1645119900000|2022-02-17 17:45:00|13.93|12.33|13.56|11.96|13.93|12.33|13.41|11.81|0
1645120200000|2022-02-17 17:50:00|13.6|12|13.7|12.1|13.77|12.17|13.5|11.9|0
1645120500000|2022-02-17 17:55:00|13.68|12.08|13.69|12.09|13.76|12.16|13.58|11.98|0
1645120800000|2022-02-17 18:00:00|13.68|12.08|13.49|11.89|13.79|12.19|13.49|11.89|0
1645121100000|2022-02-17 18:05:00|13.52|11.92|13.48|11.88|13.65|12.05|13.4|11.8|0
1645121400000|2022-02-17 18:10:00|13.5|11.9|13.36|11.76|13.5|11.9|13.18|11.58|0
1645121700000|2022-02-17 18:15:00|13.35|11.75|13.33|11.73|13.56|11.96|13.25|11.65|0
1645122000000|2022-02-17 18:20:00|13.31|11.71|13.19|11.59|13.4|11.8|13.1|11.5|0
1645122300000|2022-02-17 18:25:00|13.21|11.61|13.21|11.61|13.24|11.64|13|11.4|0
1645122600000|2022-02-17 18:30:00|13.19|11.59|13.34|11.74|13.5|11.9|13.13|11.53|0
1645122900000|2022-02-17 18:35:00|13.32|11.72|13.11|11.51|13.44|11.84|13.1|11.5|0
1645123200000|2022-02-17 18:40:00|13.1|11.5|12.98|11.38|13.1|11.5|12.87|11.27|0
1645123500000|2022-02-17 18:45:00|12.96|11.36|12.85|11.25|12.98|11.38|12.8|11.2|0
1645123800000|2022-02-17 18:50:00|12.83|11.23|13.06|11.46|13.08|11.48|12.82|11.22|0
1645124100000|2022-02-17 18:55:00|13.04|11.44|13.06|11.46|13.11|11.51|12.96|11.36|0
1645124400000|2022-02-17 19:00:00|13.04|11.44|12.83|11.23|13.04|11.44|12.74|11.14|0
1645124700000|2022-02-17 19:05:00|12.85|11.25|12.52|10.92|12.85|11.25|12.47|10.87|0
1645125000000|2022-02-17 19:10:00|12.5|10.9|12.65|11.05|12.67|11.07|12.38|10.78|0
1645125300000|2022-02-17 19:15:00|12.67|11.07|12.65|11.05|12.79|11.19|12.54|10.94|0
1645125600000|2022-02-17 19:20:00|12.61|11.01|12.18|10.58|12.66|11.06|12.16|10.56|0
1645125900000|2022-02-17 19:25:00|12.16|10.56|12.22|10.62|12.27|10.67|12.11|10.51|0
1645126200000|2022-02-17 19:30:00|12.2|10.6|12.01|10.41|12.3|10.7|11.88|10.28|0
1645126500000|2022-02-17 19:35:00|12.02|10.42|11.85|10.25|12.06|10.46|11.85|10.25|0
1645126800000|2022-02-17 19:40:00|11.87|10.27|12.47|10.87|12.53|10.93|11.47|9.87|0
1645127100000|2022-02-17 19:45:00|12.49|10.89|13.45|11.85|13.54|11.94|12.44|10.84|0
1645127400000|2022-02-17 19:50:00|13.43|11.83|13.22|11.62|13.43|11.83|13.07|11.47|0
1645127700000|2022-02-17 19:55:00|13.2|11.6|13.02|11.42|13.37|11.77|13|11.4|0
1645128000000|2022-02-17 20:00:00|13.03|11.43|12.82|11.22|13.2|11.6|12.78|11.18|0
1645128300000|2022-02-17 20:05:00|12.85|11.25|12.44|10.84|12.87|11.27|12.44|10.84|0
1645128600000|2022-02-17 20:10:00|12.46|10.86|12.25|10.65|12.56|10.96|12.18|10.58|0
1645128900000|2022-02-17 20:15:00|12.23|10.63|13.14|11.54|13.16|11.56|12.02|10.42|0
1645129200000|2022-02-17 20:20:00|13.12|11.52|13.23|11.63|13.44|11.84|13.12|11.52|0
1645129500000|2022-02-17 20:25:00|13.27|11.67|13.21|11.61|13.44|11.84|13.07|11.47|0
1645129800000|2022-02-17 20:30:00|13.18|11.58|12.3|10.7|13.59|11.99|12.19|10.59|0
1645130100000|2022-02-17 20:35:00|12.31|10.71|12.97|11.37|13.08|11.48|12.31|10.71|0
1645130400000|2022-02-17 20:40:00|12.96|11.36|12.79|11.19|12.96|11.36|12.65|11.05|0
1645130700000|2022-02-17 20:45:00|12.81|11.21|12.59|10.99|13.18|11.58|12.59|10.99|0
1645131000000|2022-02-17 20:50:00|12.36|10.76|12.21|10.61|12.52|10.92|11.71|10.11|0
1645131300000|2022-02-17 20:55:00|12.24|10.64|12.09|10.49|12.52|10.92|12.02|10.42|0
1645131600000|2022-02-17 21:00:00|12.12|10.52|12.79|11.19|12.79|11.19|11.91|10.31|0
1645131900000|2022-02-17 21:05:00|12.77|11.17|12.19|10.59|12.79|11.19|12.05|10.45|0
1645132200000|2022-02-17 21:10:00|12.24|10.64|12.47|10.87|12.49|10.89|11.99|10.39|0
1645132500000|2022-02-17 21:15:00|12.42|10.82|12.18|10.58|12.47|10.87|12.14|10.54|0
1645132800000|2022-02-17 21:20:00|12.19|10.59|12.4|10.8|12.43|10.83|12.16|10.56|0
1645133100000|2022-02-17 21:25:00|12.38|10.78|12.34|10.74|12.41|10.81|12.33|10.73|0
1645133400000|2022-02-17 21:30:00|12.35|10.75|12.55|10.95|12.57|10.97|12.33|10.73|0
1645133700000|2022-02-17 21:35:00|12.54|10.94|12.54|10.94|12.61|11.01|12.52|10.92|0
1645134000000|2022-02-17 21:40:00|12.55|10.95|12.5|10.9|12.61|11.01|12.43|10.83|0
1645134300000|2022-02-17 21:45:00|12.52|10.92|12.55|10.95|12.64|11.04|12.51|10.91|0
1645134600000|2022-02-17 21:50:00|12.57|10.97|12.52|10.92|12.59|10.99|12.52|10.92|0
1645134900000|2022-02-17 21:55:00|12.55|10.95|12.51|10.91|12.57|10.97|12.46|10.86|0
1645135200000|2022-02-17 22:00:00|12.48|10.88|12.44|10.84|12.52|10.92|12.44|10.84|0
1645135500000|2022-02-17 22:05:00|12.43|10.83|12.47|10.87|12.48|10.88|12.41|10.81|0
1645135800000|2022-02-17 22:10:00|12.46|10.86|12.44|10.84|12.46|10.86|12.41|10.81|0
1645136100000|2022-02-17 22:15:00|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1645136400000|2022-02-17 22:20:00|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1645136700000|2022-02-17 22:25:00|12.41|10.81|12.43|10.83|12.43|10.83|12.4|10.8|0
1645137000000|2022-02-17 22:30:00|12.42|10.82|12.4|10.8|12.43|10.83|12.39|10.79|0
1645137300000|2022-02-17 22:35:00|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1645137600000|2022-02-17 22:40:00|12.4|10.8|12.41|10.81|12.41|10.81|12.37|10.77|0
1645137900000|2022-02-17 22:45:00|12.39|10.79|12.43|10.83|12.43|10.83|12.39|10.79|0
1645138200000|2022-02-17 22:50:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1645138500000|2022-02-17 22:55:00|12.42|10.82|12.45|10.85|12.45|10.85|12.4|10.8|0
1645138800000|2022-02-17 23:00:00|12.43|10.83|12.14|10.54|12.46|10.86|12.12|10.52|0
1645139100000|2022-02-17 23:05:00|12.12|10.52|12.2|10.6|12.21|10.61|12.05|10.45|0
1645139400000|2022-02-17 23:10:00|12.19|10.59|12.29|10.69|12.33|10.73|12.19|10.59|0
1645139700000|2022-02-17 23:15:00|12.26|10.66|12.52|10.92|12.56|10.96|12.2|10.6|0
1645140000000|2022-02-17 23:20:00|12.53|10.93|12.64|11.04|12.7|11.1|12.49|10.89|0
1645140300000|2022-02-17 23:25:00|12.63|11.03|12.7|11.1|12.73|11.13|12.61|11.01|0
1645140600000|2022-02-17 23:30:00|12.68|11.08|12.86|11.26|12.88|11.28|12.68|11.08|0
1645140900000|2022-02-17 23:35:00|12.88|11.28|12.72|11.12|12.88|11.28|12.71|11.11|0
1645141200000|2022-02-17 23:40:00|12.71|11.11|12.73|11.13|12.84|11.24|12.68|11.08|0
1645141500000|2022-02-17 23:45:00|12.75|11.15|12.84|11.24|12.87|11.27|12.71|11.11|0
1645141800000|2022-02-17 23:50:00|12.85|11.25|12.73|11.13|12.88|11.28|12.73|11.13|0
1645142100000|2022-02-17 23:55:00|12.74|11.14|12.75|11.15|12.87|11.27|12.73|11.13|0
1645142400000|2022-02-18 00:00:00|12.73|11.13|12.89|11.29|12.94|11.34|12.73|11.13|0
1645142700000|2022-02-18 00:05:00|12.85|11.25|12.83|11.23|12.87|11.27|12.76|11.16|0
1645143000000|2022-02-18 00:10:00|12.8|11.2|12.78|11.18|12.9|11.3|12.69|11.09|0
1645143300000|2022-02-18 00:15:00|12.81|11.21|12.65|11.05|12.81|11.21|12.48|10.88|0
1645143600000|2022-02-18 00:20:00|12.64|11.04|12.44|10.84|12.64|11.04|12.37|10.77|0
1645143900000|2022-02-18 00:25:00|12.41|10.81|12.53|10.93|12.58|10.98|12.39|10.79|0
1645144200000|2022-02-18 00:30:00|12.52|10.92|12.49|10.89|12.6|11|12.4|10.8|0
1645144500000|2022-02-18 00:35:00|12.47|10.87|12.46|10.86|12.49|10.89|12.3|10.7|0
1645144800000|2022-02-18 00:40:00|12.42|10.82|12.37|10.77|12.47|10.87|12.35|10.75|0
1645145100000|2022-02-18 00:45:00|12.35|10.75|12.19|10.59|12.44|10.84|12.16|10.56|0
1645145400000|2022-02-18 00:50:00|12.18|10.58|12.45|10.85|12.45|10.85|12.04|10.44|0
1645145700000|2022-02-18 00:55:00|12.42|10.82|12.54|10.94|12.59|10.99|12.42|10.82|0
1645146000000|2022-02-18 01:00:00|12.58|10.98|12.69|11.09|12.72|11.12|12.54|10.94|0
1645146300000|2022-02-18 01:05:00|12.68|11.08|12.56|10.96|12.72|11.12|12.56|10.96|0
1645146600000|2022-02-18 01:10:00|12.57|10.97|12.5|10.9|12.57|10.97|12.42|10.82|0
1645146900000|2022-02-18 01:15:00|12.49|10.89|12.48|10.88|12.59|10.99|12.41|10.81|0
1645147200000|2022-02-18 01:20:00|12.47|10.87|12.53|10.93|12.54|10.94|12.43|10.83|0
1645147500000|2022-02-18 01:25:00|12.52|10.92|12.4|10.8|12.56|10.96|12.27|10.67|0
1645147800000|2022-02-18 01:30:00|12.36|10.76|13.67|12.07|13.81|12.21|12.26|10.66|0
1645148100000|2022-02-18 01:35:00|13.65|12.05|13.62|12.02|13.67|12.07|13.22|11.62|0
1645148400000|2022-02-18 01:40:00|13.64|12.04|13.5|11.9|13.77|12.17|13.31|11.71|0
1645148700000|2022-02-18 01:45:00|13.52|11.92|13.69|12.09|13.73|12.13|13.39|11.79|0
1645149000000|2022-02-18 01:50:00|13.67|12.07|14.1|12.5|14.3|12.7|13.61|12.01|0
1645149300000|2022-02-18 01:55:00|14.16|12.56|14.02|12.42|14.26|12.66|13.96|12.36|0
1645149600000|2022-02-18 02:00:00|14.06|12.46|14.1|12.5|14.19|12.59|13.96|12.36|0
1645149900000|2022-02-18 02:05:00|14.12|12.52|13.84|12.24|14.15|12.55|13.84|12.24|0
1645150200000|2022-02-18 02:10:00|13.86|12.26|13.98|12.38|14.04|12.44|13.84|12.24|0
1645150500000|2022-02-18 02:15:00|14|12.4|14.17|12.57|14.21|12.61|13.94|12.34|0
1645150800000|2022-02-18 02:20:00|14.19|12.59|14.09|12.49|14.23|12.63|14.05|12.45|0
1645151100000|2022-02-18 02:25:00|14.11|12.51|13.87|12.27|14.15|12.55|13.84|12.24|0
1645151400000|2022-02-18 02:30:00|13.86|12.26|13.92|12.32|13.99|12.39|13.86|12.26|0
1645151700000|2022-02-18 02:35:00|13.93|12.33|13.72|12.12|13.93|12.33|13.72|12.12|0
1645152000000|2022-02-18 02:40:00|13.7|12.1|13.8|12.2|13.82|12.22|13.59|11.99|0
1645152300000|2022-02-18 02:45:00|13.79|12.19|13.66|12.06|13.84|12.24|13.66|12.06|0
1645152600000|2022-02-18 02:50:00|13.72|12.12|13.83|12.23|13.85|12.25|13.66|12.06|0
1645152900000|2022-02-18 02:55:00|13.85|12.25|13.91|12.31|13.95|12.35|13.78|12.18|0
1645153200000|2022-02-18 03:00:00|13.93|12.33|13.81|12.21|13.93|12.33|13.76|12.16|0
1645153500000|2022-02-18 03:05:00|13.79|12.19|13.91|12.31|13.91|12.31|13.72|12.12|0
1645153800000|2022-02-18 03:10:00|13.89|12.29|14.1|12.5|14.1|12.5|13.85|12.25|0
1645154100000|2022-02-18 03:15:00|14.12|12.52|14.12|12.52|14.18|12.58|14.04|12.44|0
1645154400000|2022-02-18 03:20:00|14.1|12.5|14.06|12.46|14.14|12.54|14|12.4|0
1645154700000|2022-02-18 03:25:00|14.07|12.47|14.03|12.43|14.36|12.76|13.96|12.36|0
1645155000000|2022-02-18 03:30:00|14.01|12.41|13.87|12.27|14.03|12.43|13.87|12.27|0
1645155300000|2022-02-18 03:35:00|13.86|12.26|13.81|12.21|13.97|12.37|13.81|12.21|0
1645155600000|2022-02-18 03:40:00|13.8|12.2|13.9|12.3|13.93|12.33|13.77|12.17|0
1645155900000|2022-02-18 03:45:00|13.91|12.31|14.15|12.55|14.18|12.58|13.83|12.23|0
1645156200000|2022-02-18 03:50:00|14.14|12.54|14|12.4|14.16|12.56|13.95|12.35|0
1645156500000|2022-02-18 03:55:00|14.01|12.41|13.9|12.3|14.01|12.41|13.86|12.26|0
1645156800000|2022-02-18 04:00:00|13.89|12.29|14.12|12.52|14.21|12.61|13.89|12.29|0
1645157100000|2022-02-18 04:05:00|14.14|12.54|14.18|12.58|14.2|12.6|14.08|12.48|0
1645157400000|2022-02-18 04:10:00|14.19|12.59|14.14|12.54|14.22|12.62|14.06|12.46|0
1645157700000|2022-02-18 04:15:00|14.13|12.53|14.06|12.46|14.13|12.53|14|12.4|0
1645158000000|2022-02-18 04:20:00|14.08|12.48|14.2|12.6|14.2|12.6|14|12.4|0
1645158300000|2022-02-18 04:25:00|14.24|12.64|14.26|12.66|14.48|12.88|14.23|12.63|0
1645158600000|2022-02-18 04:30:00|14.25|12.65|14.17|12.57|14.25|12.65|14.13|12.53|0
1645158900000|2022-02-18 04:35:00|14.19|12.59|13.73|12.13|14.23|12.63|13.73|12.13|0
1645159200000|2022-02-18 04:40:00|13.75|12.15|13.75|12.15|13.77|12.17|13.69|12.09|0
1645159500000|2022-02-18 04:45:00|13.73|12.13|13.69|12.09|13.76|12.16|13.63|12.03|0
1645159800000|2022-02-18 04:50:00|13.67|12.07|13.69|12.09|13.72|12.12|13.67|12.07|0
1645160100000|2022-02-18 04:55:00|13.66|12.06|13.57|11.97|13.69|12.09|13.53|11.93|0
1645160400000|2022-02-18 05:00:00|13.55|11.95|13.68|12.08|13.7|12.1|13.53|11.93|0
1645160700000|2022-02-18 05:05:00|13.7|12.1|13.56|11.96|13.7|12.1|13.53|11.93|0
1645161000000|2022-02-18 05:10:00|13.55|11.95|13.55|11.95|13.63|12.03|13.51|11.91|0
1645161300000|2022-02-18 05:15:00|13.53|11.93|13.62|12.02|13.66|12.06|13.51|11.91|0
1645161600000|2022-02-18 05:20:00|13.64|12.04|13.45|11.85|13.64|12.04|13.43|11.83|0
1645161900000|2022-02-18 05:25:00|13.44|11.84|13.45|11.85|13.53|11.93|13.43|11.83|0
1645162200000|2022-02-18 05:30:00|13.47|11.87|13.51|11.91|13.57|11.97|13.47|11.87|0
1645162500000|2022-02-18 05:35:00|13.49|11.89|13.59|11.99|13.68|12.08|13.49|11.89|0
1645162800000|2022-02-18 05:40:00|13.6|12|13.5|11.9|13.6|12|13.47|11.87|0
1645163100000|2022-02-18 05:45:00|13.52|11.92|13.57|11.97|13.58|11.98|13.52|11.92|0
1645163400000|2022-02-18 05:50:00|13.56|11.96|13.47|11.87|13.58|11.98|13.45|11.85|0
1645163700000|2022-02-18 05:55:00|13.46|11.86|13.31|11.71|13.5|11.9|13.24|11.64|0
1645164000000|2022-02-18 06:00:00|13.2|11.6|13.02|11.42|13.22|11.62|12.9|11.3|0
1645164300000|2022-02-18 06:05:00|13.01|11.41|13.07|11.47|13.12|11.52|12.92|11.32|0
1645164600000|2022-02-18 06:10:00|13.05|11.45|13.2|11.6|13.24|11.64|13.03|11.43|0
1645164900000|2022-02-18 06:15:00|13.19|11.59|13.46|11.86|13.47|11.87|13.11|11.51|0
1645165200000|2022-02-18 06:20:00|13.44|11.84|13.53|11.93|13.53|11.93|13.36|11.76|0
1645165500000|2022-02-18 06:25:00|13.51|11.91|13.47|11.87|13.52|11.92|13.41|11.81|0
1645165800000|2022-02-18 06:30:00|13.43|11.83|13.35|11.75|13.54|11.94|13.35|11.75|0
1645166100000|2022-02-18 06:35:00|13.34|11.74|13.39|11.79|13.51|11.91|13.32|11.72|0
1645166400000|2022-02-18 06:40:00|13.4|11.8|13.44|11.84|13.5|11.9|13.35|11.75|0
1645166700000|2022-02-18 06:45:00|13.41|11.81|13.35|11.75|13.46|11.86|13.31|11.71|0
1645167000000|2022-02-18 06:50:00|13.33|11.73|13.28|11.68|13.33|11.73|13.21|11.61|0
1645167300000|2022-02-18 06:55:00|13.26|11.66|13.11|11.51|13.26|11.66|13.09|11.49|0
1645167600000|2022-02-18 07:00:00|13.12|11.52|13.27|11.67|13.33|11.73|13.02|11.42|0
1645167900000|2022-02-18 07:05:00|13.29|11.69|13.37|11.77|13.44|11.84|13.2|11.6|0
1645168200000|2022-02-18 07:10:00|13.38|11.78|13.36|11.76|13.4|11.8|13.14|11.54|0
1645168500000|2022-02-18 07:15:00|13.39|11.79|13.32|11.72|13.46|11.86|13.31|11.71|0
1645168800000|2022-02-18 07:20:00|13.33|11.73|13.12|11.52|13.37|11.77|13.12|11.52|0
1645169100000|2022-02-18 07:25:00|13.1|11.5|13.16|11.56|13.2|11.6|13.07|11.47|0
1645169400000|2022-02-18 07:30:00|13.14|11.54|13.06|11.46|13.25|11.65|13.03|11.43|0
1645169700000|2022-02-18 07:35:00|13.08|11.48|13.09|11.49|13.16|11.56|12.98|11.38|0
1645170000000|2022-02-18 07:40:00|13.1|11.5|13.26|11.66|13.3|11.7|13.08|11.48|0
1645170300000|2022-02-18 07:45:00|13.27|11.67|13.19|11.59|13.34|11.74|13.19|11.59|0
1645170600000|2022-02-18 07:50:00|13.17|11.57|13.12|11.52|13.23|11.63|13.11|11.51|0
1645170900000|2022-02-18 07:55:00|13.13|11.53|13.19|11.59|13.23|11.63|12.99|11.39|0
1645171200000|2022-02-18 08:00:00|13.15|11.55|13.53|11.93|13.66|12.06|13.15|11.55|0
1645171500000|2022-02-18 08:05:00|13.47|11.87|13.58|11.98|13.6|12|13.24|11.64|0
1645171800000|2022-02-18 08:10:00|13.6|12|13.69|12.09|13.75|12.15|13.49|11.89|0
1645172100000|2022-02-18 08:15:00|13.67|12.07|13.49|11.89|13.68|12.08|13.43|11.83|0
1645172400000|2022-02-18 08:20:00|13.47|11.87|13.47|11.87|13.71|12.11|13.43|11.83|0
1645172700000|2022-02-18 08:25:00|13.41|11.81|13.61|12.01|13.65|12.05|13.39|11.79|0
1645173000000|2022-02-18 08:30:00|13.62|12.02|13.55|11.95|13.67|12.07|13.37|11.77|0
1645173300000|2022-02-18 08:35:00|13.56|11.96|13.87|12.27|13.92|12.32|13.44|11.84|0
1645173600000|2022-02-18 08:40:00|13.85|12.25|13.96|12.36|14.1|12.5|13.85|12.25|0
1645173900000|2022-02-18 08:45:00|13.98|12.38|13.67|12.07|14.04|12.44|13.67|12.07|0
1645174200000|2022-02-18 08:50:00|13.69|12.09|13.61|12.01|13.69|12.09|13.52|11.92|0
1645174500000|2022-02-18 08:55:00|13.6|12|13.49|11.89|13.67|12.07|13.38|11.78|0
1645174800000|2022-02-18 09:00:00|13.5|11.9|13.46|11.86|13.59|11.99|13.28|11.68|0
1645175100000|2022-02-18 09:05:00|13.45|11.85|13.31|11.71|13.61|12.01|13.31|11.71|0
1645175400000|2022-02-18 09:10:00|13.32|11.72|12.95|11.35|13.32|11.72|12.77|11.17|0
1645175700000|2022-02-18 09:15:00|12.99|11.39|13.04|11.44|13.06|11.46|12.88|11.28|0
1645176000000|2022-02-18 09:20:00|13.03|11.43|13.06|11.46|13.07|11.47|12.93|11.33|0
1645176300000|2022-02-18 09:25:00|13.08|11.48|13.16|11.56|13.29|11.69|13.06|11.46|0
1645176600000|2022-02-18 09:30:00|13.15|11.55|13.27|11.67|13.28|11.68|13.14|11.54|0
1645176900000|2022-02-18 09:35:00|13.28|11.68|12.58|10.98|13.28|11.68|12.56|10.96|0
1645177200000|2022-02-18 09:40:00|12.56|10.96|12.67|11.07|12.72|11.12|12.56|10.96|0
1645177500000|2022-02-18 09:45:00|12.65|11.05|12.54|10.94|12.67|11.07|12.43|10.83|0
1645177800000|2022-02-18 09:50:00|12.56|10.96|12.66|11.06|12.66|11.06|12.5|10.9|0
1645178100000|2022-02-18 09:55:00|12.68|11.08|12.88|11.28|12.96|11.36|12.66|11.06|0
1645178400000|2022-02-18 10:00:00|12.89|11.29|12.88|11.28|12.96|11.36|12.8|11.2|0
1645178700000|2022-02-18 10:05:00|12.84|11.24|12.66|11.06|12.86|11.26|12.57|10.97|0
1645179000000|2022-02-18 10:10:00|12.64|11.04|12.66|11.06|12.66|11.06|12.46|10.86|0
1645179300000|2022-02-18 10:15:00|12.64|11.04|12.75|11.15|12.82|11.22|12.62|11.02|0
1645179600000|2022-02-18 10:20:00|12.79|11.19|12.76|11.16|12.84|11.24|12.75|11.15|0
1645179900000|2022-02-18 10:25:00|12.77|11.17|12.79|11.19|12.88|11.28|12.75|11.15|0
1645180200000|2022-02-18 10:30:00|12.8|11.2|12.73|11.13|12.8|11.2|12.66|11.06|0
1645180500000|2022-02-18 10:35:00|12.71|11.11|12.86|11.26|12.88|11.28|12.62|11.02|0
1645180800000|2022-02-18 10:40:00|12.84|11.24|12.77|11.17|12.84|11.24|12.75|11.15|0
1645181100000|2022-02-18 10:45:00|12.79|11.19|12.82|11.22|12.86|11.26|12.73|11.13|0
1645181400000|2022-02-18 10:50:00|12.76|11.16|12.69|11.09|12.76|11.16|12.55|10.95|0
1645181700000|2022-02-18 10:55:00|12.67|11.07|12.58|10.98|12.78|11.18|12.53|10.93|0
1645182000000|2022-02-18 11:00:00|12.57|10.97|12.53|10.93|12.62|11.02|12.46|10.86|0
1645182300000|2022-02-18 11:05:00|12.52|10.92|12.68|11.08|12.71|11.11|12.5|10.9|0
1645182600000|2022-02-18 11:10:00|12.69|11.09|12.62|11.02|12.73|11.13|12.45|10.85|0
1645182900000|2022-02-18 11:15:00|12.63|11.03|12.83|11.23|12.91|11.31|12.63|11.03|0
1645183200000|2022-02-18 11:20:00|12.82|11.22|12.76|11.16|12.87|11.27|12.7|11.1|0
1645183500000|2022-02-18 11:25:00|12.74|11.14|12.72|11.12|12.76|11.16|12.7|11.1|0
1645183800000|2022-02-18 11:30:00|12.7|11.1|12.63|11.03|12.76|11.16|12.61|11.01|0
1645184100000|2022-02-18 11:35:00|12.61|11.01|12.34|10.74|12.74|11.14|12.34|10.74|0
1645184400000|2022-02-18 11:40:00|12.35|10.75|12.43|10.83|12.74|11.14|12.34|10.74|0
1645184700000|2022-02-18 11:45:00|12.36|10.76|12.13|10.53|12.47|10.87|12.13|10.53|0
1645185000000|2022-02-18 11:50:00|12.1|10.5|12.18|10.58|12.27|10.67|12.03|10.43|0
1645185300000|2022-02-18 11:55:00|12.17|10.57|12.36|10.76|12.36|10.76|12.04|10.44|0
1645185600000|2022-02-18 12:00:00|12.38|10.78|12.5|10.9|12.52|10.92|12.25|10.65|0
1645185900000|2022-02-18 12:05:00|12.52|10.92|12.61|11.01|12.73|11.13|12.48|10.88|0
1645186200000|2022-02-18 12:10:00|12.59|10.99|12.61|11.01|12.66|11.06|12.57|10.97|0
1645186500000|2022-02-18 12:15:00|12.62|11.02|12.64|11.04|12.64|11.04|12.55|10.95|0
1645186800000|2022-02-18 12:20:00|12.62|11.02|12.66|11.06|12.7|11.1|12.48|10.88|0
1645187100000|2022-02-18 12:25:00|12.68|11.08|12.55|10.95|12.7|11.1|12.55|10.95|0
1645187400000|2022-02-18 12:30:00|12.57|10.97|12.68|11.08|12.68|11.08|12.55|10.95|0
1645187700000|2022-02-18 12:35:00|12.69|11.09|12.66|11.06|12.75|11.15|12.66|11.06|0
1645188000000|2022-02-18 12:40:00|12.64|11.04|12.73|11.13|12.75|11.15|12.64|11.04|0
1645188300000|2022-02-18 12:45:00|12.75|11.15|12.73|11.13|12.78|11.18|12.62|11.02|0
1645188600000|2022-02-18 12:50:00|12.71|11.11|12.55|10.95|12.76|11.16|12.55|10.95|0
1645188900000|2022-02-18 12:55:00|12.53|10.93|12.71|11.11|12.71|11.11|12.53|10.93|0
1645189200000|2022-02-18 13:00:00|12.69|11.09|12.73|11.13|12.78|11.18|12.58|10.98|0
1645189500000|2022-02-18 13:05:00|12.76|11.16|12.26|10.66|12.87|11.27|12.21|10.61|0
1645189800000|2022-02-18 13:10:00|12.18|10.58|11.83|10.23|12.18|10.58|11.69|10.09|0
1645190100000|2022-02-18 13:15:00|11.77|10.17|13.09|11.49|13.09|11.49|11.64|10.04|0
1645190400000|2022-02-18 13:20:00|13.11|11.51|13|11.4|13.18|11.58|12.32|10.72|0
1645190700000|2022-02-18 13:25:00|13.04|11.44|12.53|10.93|13.11|11.51|12.4|10.8|0
1645191000000|2022-02-18 13:30:00|12.55|10.95|13.4|10.96|13.4|10.96|12.22|10.24|0
1645191300000|2022-02-18 13:35:00|13.42|10.98|12.49|10.89|13.42|11.66|12.47|10.71|0
1645191600000|2022-02-18 13:40:00|12.47|10.87|12.37|10.77|12.47|10.87|12.28|10.68|0
1645191900000|2022-02-18 13:45:00|12.38|10.78|12.3|10.7|12.38|10.78|12.11|10.51|0
1645192200000|2022-02-18 13:50:00|12.29|10.69|12.52|10.92|12.67|11.07|12.2|10.6|0
1645192500000|2022-02-18 13:55:00|12.51|10.91|12.17|10.57|12.59|10.99|12.15|10.55|0
1645192800000|2022-02-18 14:00:00|12.19|10.59|12.39|10.79|12.52|10.92|12.06|10.46|0
1645193100000|2022-02-18 14:05:00|12.38|10.78|12.17|10.57|12.41|10.81|12.17|10.57|0
1645193400000|2022-02-18 14:10:00|12.06|10.46|11.76|10.16|12.11|10.51|11.76|10.16|0
1645193700000|2022-02-18 14:15:00|11.77|10.17|11.72|10.12|11.98|10.38|11.69|10.09|0
1645194000000|2022-02-18 14:20:00|11.75|10.15|11.82|10.22|11.84|10.24|11.59|9.99|0
1645194300000|2022-02-18 14:25:00|11.89|10.29|12.35|10.75|12.36|10.76|11.78|10.18|0
1645194600000|2022-02-18 14:30:00|12.25|10.65|11.94|10.34|12.58|10.98|11.94|10.34|0
1645194900000|2022-02-18 14:35:00|11.91|10.31|12.2|10.6|12.51|10.91|11.59|9.99|0
1645195200000|2022-02-18 14:40:00|12.16|10.56|11.42|9.82|12.16|10.56|11.37|9.77|0
1645195500000|2022-02-18 14:45:00|11.44|9.84|12.11|10.51|12.11|10.51|11.31|9.71|0
1645195800000|2022-02-18 14:50:00|12.13|10.53|13.01|11.41|13.03|11.43|12.11|10.51|0
1645196100000|2022-02-18 14:55:00|13.03|11.43|13|11.4|13.19|11.59|12.83|11.23|0
1645196400000|2022-02-18 15:00:00|12.97|11.37|12.67|11.07|13.07|11.47|12.47|10.87|0
1645196700000|2022-02-18 15:05:00|12.7|11.1|12.53|10.93|12.92|11.32|12.44|10.84|0
1645197000000|2022-02-18 15:10:00|12.47|10.87|12.51|10.91|12.85|11.25|12.12|10.52|0
1645197300000|2022-02-18 15:15:00|12.49|10.89|12.5|10.9|13.16|11.56|12.26|10.66|0
1645197600000|2022-02-18 15:20:00|12.49|10.89|12.02|10.42|12.58|10.98|11.92|10.32|0
1645197900000|2022-02-18 15:25:00|12.03|10.43|12.7|11.1|12.97|11.37|11.88|10.28|0
1645198200000|2022-02-18 15:30:00|12.73|11.13|12.3|10.7|12.73|11.13|12.09|10.49|0
1645198500000|2022-02-18 15:35:00|12.28|10.68|12.6|11|12.92|11.32|12.18|10.58|0
1645198800000|2022-02-18 15:40:00|12.65|11.05|12.72|11.12|12.74|11.14|12.27|10.67|0
1645199100000|2022-02-18 15:45:00|12.74|11.14|12.18|10.58|12.81|11.21|12.11|10.51|0
1645199400000|2022-02-18 15:50:00|12.23|10.63|12.51|10.91|12.7|11.1|12.23|10.63|0
1645199700000|2022-02-18 15:55:00|12.52|10.92|12.26|10.66|12.61|11.01|12.14|10.54|0
1645200000000|2022-02-18 16:00:00|12.28|10.68|11.72|10.12|12.75|11.15|11.62|10.02|0
1645200300000|2022-02-18 16:05:00|11.77|10.17|11.87|10.27|12.2|10.6|11.64|10.04|0
1645200600000|2022-02-18 16:10:00|11.82|10.22|12.95|10.59|13.02|10.98|11.72|10.12|0
1645200900000|2022-02-18 16:15:00|12.97|10.61|13.46|11.01|13.5|11.04|12.86|10.52|0
1645201200000|2022-02-18 16:20:00|13.48|11.03|13.67|11.19|13.87|11.35|13.46|11.01|0
1645201500000|2022-02-18 16:25:00|13.7|11.21|11.7|9.58|13.99|11.45|11.55|9.45|0
1645201800000|2022-02-18 16:30:00|11.75|9.61|11.63|9.52|12|9.82|11.4|9.33|0
1645202100000|2022-02-18 16:35:00|11.61|9.5|11.85|9.69|12.13|9.92|11.46|9.38|0
1645202400000|2022-02-18 16:40:00|11.86|9.71|11.56|9.46|12.06|9.87|11.53|9.43|0
1645202700000|2022-02-18 16:45:00|11.52|9.43|11.31|9.26|11.86|9.71|11.25|9.21|0
1645203000000|2022-02-18 16:50:00|11.35|9.29|10.99|8.99|11.37|9.3|10.89|8.91|0
1645203300000|2022-02-18 16:55:00|11.01|9|10.52|8.61|11.07|9.06|10.3|8.43|0
1645203600000|2022-02-18 17:00:00|10.51|8.6|12.08|9.89|12.1|9.9|10.51|8.6|0
1645203900000|2022-02-18 17:05:00|12.1|9.9|12.69|10.38|12.69|10.38|12.1|9.9|0
1645204200000|2022-02-18 17:10:00|12.7|10.39|12|9.82|13.01|10.64|11.91|9.75|0
1645204500000|2022-02-18 17:15:00|11.96|9.79|12.4|10.15|12.79|10.47|11.84|9.69|0
1645204800000|2022-02-18 17:20:00|12.42|10.16|11.96|9.79|12.53|10.25|11.96|9.79|0
1645205100000|2022-02-18 17:25:00|11.91|9.74|12.09|9.89|12.34|10.1|11.91|9.74|0
1645205400000|2022-02-18 17:30:00|12.05|9.86|12.46|10.2|13.54|11.08|11.54|9.44|0
1645205700000|2022-02-18 17:35:00|12.43|10.17|11.85|9.7|12.65|10.35|11.66|9.54|0
1645206000000|2022-02-18 17:40:00|11.78|9.64|11.85|9.69|12.28|10.05|11.76|9.62|0
1645206300000|2022-02-18 17:45:00|11.81|9.67|11.81|9.67|11.95|9.78|11.66|9.54|0
1645206600000|2022-02-18 17:50:00|11.8|9.65|11.83|9.68|12.11|9.91|11.6|9.49|0
1645206900000|2022-02-18 17:55:00|11.81|9.66|11.55|9.45|12.01|9.82|11.55|9.45|0
1645207200000|2022-02-18 18:00:00|11.6|9.49|11.6|9.49|11.78|9.64|11.45|9.37|0
1645207500000|2022-02-18 18:05:00|11.64|9.53|11.72|9.59|11.83|9.68|11.41|9.34|0
1645207800000|2022-02-18 18:10:00|11.7|9.58|11.46|9.38|11.76|9.62|11.41|9.34|0
1645208100000|2022-02-18 18:15:00|11.44|9.36|12|9.81|12.05|9.86|11.11|9.09|0
1645208400000|2022-02-18 18:20:00|11.98|9.8|12.75|10.44|12.8|10.47|11.93|9.76|0
1645208700000|2022-02-18 18:25:00|12.74|10.42|11.95|9.78|12.74|10.42|11.83|9.68|0
1645209000000|2022-02-18 18:30:00|11.94|9.77|12.15|9.94|12.18|9.97|11.85|9.69|0
1645209300000|2022-02-18 18:35:00|12.08|9.88|12.6|10.31|12.64|10.34|11.94|9.77|0
1645209600000|2022-02-18 18:40:00|12.58|10.3|12.44|10.17|12.64|10.34|12.24|10.01|0
1645209900000|2022-02-18 18:45:00|12.42|10.16|12.86|10.52|13.01|10.65|12.42|10.16|0
1645210200000|2022-02-18 18:50:00|12.84|10.51|13.22|10.82|13.26|10.85|12.79|10.46|0
1645210500000|2022-02-18 18:55:00|13.16|10.77|11.93|9.76|13.22|10.82|11.91|9.75|0
1645210800000|2022-02-18 19:00:00|11.91|9.75|12.13|9.92|12.35|10.1|11.91|9.75|0
1645211100000|2022-02-18 19:05:00|12.2|9.98|11.87|9.71|12.28|10.04|11.75|9.62|0
1645211400000|2022-02-18 19:10:00|11.88|9.72|12|9.82|12.09|9.89|11.77|9.63|0
1645211700000|2022-02-18 19:15:00|12.02|9.83|12.61|10.31|12.68|10.38|11.95|9.78|0
1645212000000|2022-02-18 19:20:00|12.62|10.33|12.51|10.23|12.79|10.47|12.04|9.85|0
1645212300000|2022-02-18 19:25:00|12.49|10.22|12.88|10.54|13|10.64|12.36|10.11|0
1645212600000|2022-02-18 19:30:00|12.86|10.53|12.14|9.93|13.09|10.71|12.14|9.93|0
1645212900000|2022-02-18 19:35:00|12.17|9.96|11.96|9.78|12.23|10.01|11.83|9.68|0
1645213200000|2022-02-18 19:40:00|11.94|9.77|11.67|9.55|12.03|9.84|11.67|9.55|0
1645213500000|2022-02-18 19:45:00|11.69|9.56|11.39|9.32|11.89|9.72|11.39|9.32|0
1645213800000|2022-02-18 19:50:00|11.41|9.34|13.02|10.65|13.02|10.65|11.3|9.25|0
1645214100000|2022-02-18 19:55:00|13.06|10.69|12.28|10.05|13.33|10.91|11.9|9.73|0
1645214400000|2022-02-18 20:00:00|12.32|10.08|12.57|10.28|13.13|10.74|12.26|10.03|0
1645214700000|2022-02-18 20:05:00|12.55|10.27|12.17|9.96|12.8|10.47|11.88|9.72|0
1645215000000|2022-02-18 20:10:00|12.21|9.99|11.99|9.81|12.73|10.41|11.56|9.46|0
1645215300000|2022-02-18 20:15:00|12.05|9.86|11.37|9.3|12.21|9.99|11.28|9.23|0
1645215600000|2022-02-18 20:20:00|11.3|9.25|11.37|9.3|11.63|9.52|11.15|9.12|0
1645215900000|2022-02-18 20:25:00|11.3|9.25|11.11|9.09|11.58|9.47|11.08|9.06|0
1645216200000|2022-02-18 20:30:00|11.13|9.1|11.41|9.33|11.56|9.46|10.44|8.55|0
1645216500000|2022-02-18 20:35:00|11.37|9.31|11.67|9.55|11.92|9.75|11.32|9.26|0
1645216800000|2022-02-18 20:40:00|11.65|9.53|12.61|10.32|12.72|10.41|11.65|9.53|0
1645217100000|2022-02-18 20:45:00|12.82|10.49|11.61|9.5|13.05|10.67|10.95|8.96|0
1645217400000|2022-02-18 20:50:00|11.67|9.54|10.95|8.96|11.67|9.54|10.69|8.74|0
1645217700000|2022-02-18 20:55:00|11|9|10.9|8.92|11.16|9.13|10.72|8.77|0
1645218000000|2022-02-18 21:00:00|11.12|9.1|11.54|9.44|11.81|9.66|11.11|9.09|0
1645218300000|2022-02-18 21:05:00|11.56|9.46|11.28|9.23|11.57|9.47|11.26|9.21|0
1645218600000|2022-02-18 21:10:00|11.26|9.21|11.35|9.28|11.38|9.31|11.12|9.1|0
1645516800000|2022-02-22 08:00:00|8.63|7.03|9|7.36|9.08|7.43|8.58|6.98|0
1645517100000|2022-02-22 08:05:00|8.97|7.34|9.05|7.4|9.28|7.59|8.87|7.26|0
1645517400000|2022-02-22 08:10:00|9.07|7.42|9.77|7.99|9.91|8.11|9.05|7.41|0
1645517700000|2022-02-22 08:15:00|9.79|8.01|9.68|7.92|9.97|8.16|9.27|7.59|0
1645518000000|2022-02-22 08:20:00|9.75|7.98|9.73|7.96|9.9|8.1|9.41|7.7|0
1645518300000|2022-02-22 08:25:00|9.75|7.98|9.94|8.13|10.1|8.26|9.63|7.88|0
1645518600000|2022-02-22 08:30:00|9.89|8.09|9.74|7.97|9.94|8.13|9.57|7.83|0
1645518900000|2022-02-22 08:35:00|9.77|7.99|9.33|7.63|9.9|8.1|9.2|7.53|0
1645519200000|2022-02-22 08:40:00|9.29|7.6|9.65|7.9|9.8|8.01|9.26|7.57|0
1645519500000|2022-02-22 08:45:00|9.66|7.91|9.63|7.88|9.76|7.98|9.32|7.62|0
1645519800000|2022-02-22 08:50:00|9.61|7.86|9.01|7.37|9.92|8.12|8.95|7.32|0
1645520100000|2022-02-22 08:55:00|8.97|7.34|9.32|7.62|9.39|7.68|8.92|7.3|0
1645520400000|2022-02-22 09:00:00|9.33|7.64|8.79|7.19|9.41|7.7|8.75|7.15|0
1645520700000|2022-02-22 09:05:00|8.82|7.22|9|7.36|9|7.36|8.56|6.96|0
1645521000000|2022-02-22 09:10:00|9.01|7.38|8.79|7.19|9.07|7.42|8.62|7.02|0
1645521300000|2022-02-22 09:15:00|8.8|7.2|9.1|7.44|9.1|7.44|8.67|7.07|0
1645521600000|2022-02-22 09:20:00|9.08|7.43|8.85|7.24|9.16|7.49|8.83|7.23|0
1645521900000|2022-02-22 09:25:00|8.84|7.25|9.13|7.47|9.18|7.51|8.84|7.25|0
1645522200000|2022-02-22 09:30:00|9.11|7.45|9.23|7.55|9.4|7.69|9.04|7.4|0
1645522500000|2022-02-22 09:35:00|9.21|7.54|9.23|7.55|9.35|7.65|9.15|7.48|0
1645522800000|2022-02-22 09:40:00|9.25|7.56|9.01|7.37|9.28|7.59|9.01|7.37|0
1645523100000|2022-02-22 09:45:00|9.03|7.39|8.94|7.31|9.1|7.45|8.9|7.28|0
1645523400000|2022-02-22 09:50:00|8.95|7.32|9.22|7.55|9.28|7.59|8.95|7.32|0
1645523700000|2022-02-22 09:55:00|9.14|7.48|8.83|7.22|9.22|7.55|8.74|7.14|0
1645524000000|2022-02-22 10:00:00|8.86|7.25|9.32|7.63|9.44|7.72|8.82|7.22|0
1645524300000|2022-02-22 10:05:00|9.33|7.65|9.4|7.69|9.45|7.73|9.28|7.59|0
1645524600000|2022-02-22 10:10:00|9.42|7.7|10.2|8.35|10.29|8.42|9.32|7.63|0
1645524900000|2022-02-22 10:15:00|10.24|8.38|10.42|8.53|10.46|8.56|10.09|8.25|0
1645525200000|2022-02-22 10:20:00|10.46|8.56|10.74|8.79|10.95|8.96|10.42|8.52|0
1645525500000|2022-02-22 10:25:00|10.72|8.77|10.71|8.77|10.95|8.96|10.65|8.71|0
1645525800000|2022-02-22 10:30:00|10.72|8.76|10.62|8.69|10.79|8.83|10.48|8.57|0
1645526100000|2022-02-22 10:35:00|10.63|8.7|11.39|9.32|11.39|9.32|9.25|7.57|0
1645526400000|2022-02-22 10:40:00|11.37|9.3|11.46|9.37|11.93|9.76|11.27|9.22|0
1645526700000|2022-02-22 10:45:00|11.55|9.45|11.28|9.23|11.61|9.5|11.15|9.12|0
1645527000000|2022-02-22 10:50:00|11.27|9.22|11.51|9.41|11.74|9.6|11.27|9.22|0
1645527300000|2022-02-22 10:55:00|11.45|9.37|10.95|8.96|11.56|9.46|10.94|8.95|0
1645527600000|2022-02-22 11:00:00|11.01|9.01|11.27|9.22|11.29|9.24|10.86|8.88|0
1645527900000|2022-02-22 11:05:00|11.28|9.23|10.86|8.89|11.28|9.23|10.77|8.81|0
1645528200000|2022-02-22 11:10:00|10.92|8.94|10.8|8.83|11.06|9.05|10.71|8.76|0
1645528500000|2022-02-22 11:15:00|10.77|8.81|10.91|8.92|11.01|9.01|10.68|8.74|0
1645528800000|2022-02-22 11:20:00|10.96|8.96|9.9|8.1|11.22|9.18|9.88|8.09|0
1645529100000|2022-02-22 11:25:00|9.87|8.07|9.83|8.04|9.99|8.18|9.77|8|0
1645529400000|2022-02-22 11:30:00|9.85|8.06|9.57|7.83|9.93|8.12|9.48|7.76|0
1645529700000|2022-02-22 11:35:00|9.62|7.87|9.3|7.61|9.7|7.93|9.27|7.59|0
1645530000000|2022-02-22 11:40:00|9.29|7.6|9.54|7.81|9.58|7.84|9.22|7.54|0
1645530300000|2022-02-22 11:45:00|9.56|7.82|9.71|7.94|9.71|7.94|9.54|7.81|0
1645530600000|2022-02-22 11:50:00|9.7|7.9|9.96|8.15|10.2|8.34|9.65|7.89|0
1645530900000|2022-02-22 11:55:00|10.01|8.19|9.92|8.11|10.08|8.25|9.91|8.11|0
1645531200000|2022-02-22 12:00:00|9.85|8.06|9.59|7.84|9.85|8.06|9.36|7.66|0
1645531500000|2022-02-22 12:05:00|9.62|7.85|9.78|8.01|9.82|8.03|9.56|7.82|0
1645531800000|2022-02-22 12:10:00|9.7|7.94|10.16|8.31|10.19|8.34|9.7|7.94|0
1645532100000|2022-02-22 12:15:00|10.15|8.3|10.69|8.75|10.69|8.75|10.14|8.29|0
1645532400000|2022-02-22 12:20:00|10.73|8.78|10.43|8.54|10.88|8.9|10.43|8.54|0
1645532700000|2022-02-22 12:25:00|10.41|8.52|10.29|8.42|10.42|8.52|10.27|8.4|0
1645533000000|2022-02-22 12:30:00|10.27|8.4|10.37|8.48|10.42|8.52|10.04|8.21|0
1645533300000|2022-02-22 12:35:00|10.38|8.5|10.21|8.36|10.38|8.5|9.87|8.07|0
1645533600000|2022-02-22 12:40:00|10.19|8.34|10.32|8.45|10.35|8.47|10.03|8.21|0
1645533900000|2022-02-22 12:45:00|10.33|8.47|10.3|8.43|10.6|8.67|10.27|8.4|0
1645534200000|2022-02-22 12:50:00|10.32|8.44|10.41|8.52|10.56|8.64|10.3|8.43|0
1645534500000|2022-02-22 12:55:00|10.4|8.51|10.31|8.44|10.43|8.53|10.27|8.4|0
1645534800000|2022-02-22 13:00:00|10.33|8.45|10.11|8.27|10.4|8.51|9.91|8.11|0
1645535100000|2022-02-22 13:05:00|10.09|8.26|10.25|8.39|10.32|8.44|9.98|8.16|0
1645535400000|2022-02-22 13:10:00|10.22|8.36|9.79|8.01|10.25|8.39|9.79|8.01|0
1645535700000|2022-02-22 13:15:00|9.81|8.02|9.74|8.14|9.95|8.26|9.62|7.96|0
1645536000000|2022-02-22 13:20:00|9.71|8.11|9.59|7.99|9.76|8.16|9.5|7.9|0
1645536300000|2022-02-22 13:25:00|9.57|7.97|9.44|7.84|9.73|8.13|9.42|7.82|0
1645536600000|2022-02-22 13:30:00|9.42|7.82|9.78|8.18|9.85|8.25|9.42|7.82|0
1645536900000|2022-02-22 13:35:00|9.77|8.17|9.96|8.36|9.97|8.37|9.71|8.11|0
1645537200000|2022-02-22 13:40:00|9.95|8.35|10.17|8.57|10.23|8.63|9.95|8.35|0
1645537500000|2022-02-22 13:45:00|10.19|8.59|10.05|8.45|10.2|8.6|9.95|8.35|0
1645537800000|2022-02-22 13:50:00|10.06|8.46|9.95|8.35|10.14|8.54|9.94|8.34|0
1645538100000|2022-02-22 13:55:00|9.94|8.34|9.98|8.38|10.05|8.45|9.89|8.29|0
1645538400000|2022-02-22 14:00:00|9.94|8.34|9.92|8.32|10.18|8.58|9.85|8.25|0
1645538700000|2022-02-22 14:05:00|9.91|8.31|9.88|8.28|9.94|8.34|9.78|8.18|0
1645539000000|2022-02-22 14:10:00|9.85|8.25|9.78|8.18|10.02|8.42|9.76|8.16|0
1645539300000|2022-02-22 14:15:00|9.79|8.19|9.76|8.16|9.85|8.25|9.68|8.08|0
1645539600000|2022-02-22 14:20:00|9.72|8.12|9.62|8.02|9.78|8.18|9.61|8.01|0
1645539900000|2022-02-22 14:25:00|9.59|7.99|9.12|7.52|9.59|7.99|9.09|7.49|0
1645540200000|2022-02-22 14:30:00|9.17|7.57|8.61|7.01|9.52|7.92|8.56|6.96|0
1645540500000|2022-02-22 14:35:00|8.67|7.07|9.69|8.09|10.08|8.48|8.41|6.81|0
1645540800000|2022-02-22 14:40:00|9.75|8.15|10.41|8.81|10.79|9.19|9.56|7.96|0
1645541100000|2022-02-22 14:45:00|10.43|8.83|10.77|9.17|11.18|9.58|10.32|8.72|0
1645541400000|2022-02-22 14:50:00|10.74|9.14|11.32|9.72|11.37|9.77|10.49|8.89|0
1645541700000|2022-02-22 14:55:00|11.33|9.73|9.61|8.01|11.33|9.73|9.44|7.84|0
1645542000000|2022-02-22 15:00:00|9.58|7.98|9.47|7.87|9.63|8.03|9.18|7.58|0
1645542300000|2022-02-22 15:05:00|9.49|7.89|9.28|7.68|9.88|8.28|8.92|7.32|0
1645542600000|2022-02-22 15:10:00|9.27|7.67|9.6|8|9.63|8.03|8.86|7.26|0
1645542900000|2022-02-22 15:15:00|9.65|8.05|9.72|8.12|9.8|8.2|9.46|7.86|0
1645543200000|2022-02-22 15:20:00|9.65|8.05|9.48|7.88|10.05|8.45|9.45|7.85|0
1645543500000|2022-02-22 15:25:00|9.5|7.9|10.32|8.72|10.32|8.72|9.5|7.9|0
1645543800000|2022-02-22 15:30:00|10.34|8.74|9.37|7.77|10.35|8.75|9.21|7.61|0
1645544100000|2022-02-22 15:35:00|9.32|7.72|8.92|7.32|9.39|7.79|8.92|7.32|0
1645544400000|2022-02-22 15:40:00|8.89|7.29|8.81|7.21|9.07|7.47|8.52|6.92|0
1645544700000|2022-02-22 15:45:00|8.77|7.17|8.79|7.19|8.92|7.32|8.54|6.94|0
1645545000000|2022-02-22 15:50:00|8.7|7.1|8.41|6.81|8.7|7.1|8.23|6.63|0
1645545300000|2022-02-22 15:55:00|8.36|6.76|8.09|6.49|8.41|6.81|7.98|6.38|0
1645545600000|2022-02-22 16:00:00|8.04|6.44|8.15|6.55|8.34|6.74|8|6.4|0
1645545900000|2022-02-22 16:05:00|8.09|6.49|7.86|6.26|8.3|6.7|7.86|6.26|0
1645546200000|2022-02-22 16:10:00|7.89|6.29|8.61|7.01|8.68|7.08|7.88|6.28|0
1645546500000|2022-02-22 16:15:00|8.64|7.04|9.24|7.64|9.49|7.89|8.6|7|0
1645546800000|2022-02-22 16:20:00|9.26|7.66|9.32|7.72|9.36|7.76|9.07|7.47|0
1645547100000|2022-02-22 16:25:00|9.34|7.74|9.27|7.67|9.86|8.26|9.21|7.61|0
1645547400000|2022-02-22 16:30:00|9.24|7.64|9.57|7.97|9.62|8.02|9.2|7.6|0
1645547700000|2022-02-22 16:35:00|9.54|7.94|9.27|7.67|9.55|7.95|9.05|7.45|0
1645548000000|2022-02-22 16:40:00|9.31|7.71|9.39|7.79|9.57|7.97|9.2|7.6|0
1645548300000|2022-02-22 16:45:00|9.35|7.75|9.54|7.94|9.61|8.01|9.28|7.68|0
1645548600000|2022-02-22 16:50:00|9.55|7.95|8.95|7.35|9.84|8.24|8.9|7.3|0
1645548900000|2022-02-22 16:55:00|8.91|7.31|9.22|7.62|9.25|7.65|8.79|7.19|0
1645549200000|2022-02-22 17:00:00|9.21|7.61|9.37|7.77|9.55|7.95|9.14|7.54|0
1645549500000|2022-02-22 17:05:00|9.34|7.74|9.45|7.85|9.59|7.99|9.28|7.68|0
1645549800000|2022-02-22 17:10:00|9.46|7.86|9.06|7.46|9.46|7.86|9.02|7.42|0
1645550100000|2022-02-22 17:15:00|9.09|7.49|8.82|7.22|9.09|7.49|8.8|7.2|0
1645550400000|2022-02-22 17:20:00|8.79|7.19|8.79|7.19|9.11|7.51|8.79|7.19|0
1645550700000|2022-02-22 17:25:00|8.75|7.15|8.81|7.21|9.03|7.43|8.73|7.13|0
1645551000000|2022-02-22 17:30:00|8.8|7.2|8.55|6.95|8.9|7.3|8.54|6.94|0
1645551300000|2022-02-22 17:35:00|8.54|6.94|8.71|7.11|8.89|7.29|8.54|6.94|0
1645551600000|2022-02-22 17:40:00|8.72|7.12|9.35|7.75|9.44|7.84|8.5|6.9|0
1645551900000|2022-02-22 17:45:00|9.32|7.72|9.02|7.42|9.43|7.83|8.94|7.34|0
1645552200000|2022-02-22 17:50:00|9.03|7.43|9.05|7.45|9.27|7.67|9.03|7.43|0
1645552500000|2022-02-22 17:55:00|9.01|7.41|9.01|7.41|9.18|7.58|8.93|7.33|0
1645552800000|2022-02-22 18:00:00|9.03|7.43|8.93|7.33|9.12|7.52|8.76|7.16|0
1645553100000|2022-02-22 18:05:00|8.94|7.34|9.1|7.5|9.19|7.59|8.9|7.3|0
1645553400000|2022-02-22 18:10:00|9.13|7.53|9.11|7.51|9.34|7.74|9.11|7.51|0
1645553700000|2022-02-22 18:15:00|9.12|7.52|8.56|6.96|9.12|7.52|8.44|6.84|0
1645554000000|2022-02-22 18:20:00|8.55|6.95|8.78|7.18|8.86|7.26|8.55|6.95|0
1645554300000|2022-02-22 18:25:00|8.76|7.16|8.75|7.15|8.84|7.24|8.62|7.02|0
1645554600000|2022-02-22 18:30:00|8.72|7.12|8.81|7.21|8.91|7.31|8.58|6.98|0
1645554900000|2022-02-22 18:35:00|8.82|7.22|8.52|6.92|8.82|7.22|8.45|6.85|0
1645555200000|2022-02-22 18:40:00|8.56|6.96|8.28|6.68|8.71|7.11|8.26|6.66|0
1645555500000|2022-02-22 18:45:00|8.27|6.67|8.09|6.49|8.33|6.73|8.06|6.46|0
1645555800000|2022-02-22 18:50:00|8.08|6.48|8.76|7.16|9.95|8.35|7.95|6.35|0
1645556100000|2022-02-22 18:55:00|8.8|7.2|9.02|7.42|9.02|7.42|8.77|7.17|0
1645556400000|2022-02-22 19:00:00|9.01|7.41|8.77|7.17|9.01|7.41|8.76|7.16|0
1645556700000|2022-02-22 19:05:00|8.76|7.16|8.48|6.88|8.82|7.22|8.45|6.85|0
1645557000000|2022-02-22 19:10:00|8.49|6.89|8.83|7.23|8.87|7.27|8.31|6.71|0
1645557300000|2022-02-22 19:15:00|8.82|7.22|8.98|7.38|9.05|7.45|8.44|6.84|0
1645557600000|2022-02-22 19:20:00|8.99|7.39|8.68|7.08|9.25|7.65|8.43|6.83|0
1645557900000|2022-02-22 19:25:00|8.73|7.13|8.18|6.58|9.74|8.14|7.87|6.27|0
1645558200000|2022-02-22 19:30:00|8.23|6.63|8.34|6.74|8.81|7.21|7.96|6.36|0
1645558500000|2022-02-22 19:35:00|8.31|6.71|8.09|6.49|8.75|7.15|8.06|6.46|0
1645558800000|2022-02-22 19:40:00|8.13|6.53|7.85|6.25|8.34|6.74|7.78|6.18|0
1645559100000|2022-02-22 19:45:00|7.84|6.24|8.83|7.23|8.84|7.24|7.62|6.02|0
1645559400000|2022-02-22 19:50:00|8.9|7.3|7.79|6.19|9.25|7.65|7.76|6.16|0
1645559700000|2022-02-22 19:55:00|7.81|6.21|7.84|6.24|8.27|6.67|7.81|6.21|0
1645560000000|2022-02-22 20:00:00|7.94|6.34|8.73|7.13|8.73|7.13|7.88|6.28|0
1645560300000|2022-02-22 20:05:00|8.72|7.12|8.14|6.54|8.74|7.14|8.14|6.54|0
1645560600000|2022-02-22 20:10:00|8.2|6.6|8.4|6.8|8.73|7.13|8.2|6.6|0
1645560900000|2022-02-22 20:15:00|8.5|6.9|8.23|6.63|8.78|7.18|8.1|6.5|0
1645561200000|2022-02-22 20:20:00|8.17|6.57|7.94|6.34|8.39|6.79|7.83|6.23|0
1645561500000|2022-02-22 20:25:00|7.93|6.33|8.23|6.63|8.58|6.98|7.92|6.32|0
1645561800000|2022-02-22 20:30:00|8.25|6.65|8.11|6.51|8.25|6.65|7.77|6.17|0
1645562100000|2022-02-22 20:35:00|8.1|6.5|8.22|6.62|8.29|6.69|7.85|6.25|0
1645562400000|2022-02-22 20:40:00|8.23|6.63|7.6|6|8.23|6.63|7.53|5.93|0
1645562700000|2022-02-22 20:45:00|7.5|5.9|7.29|5.69|7.57|5.97|7.24|5.64|0
1645563000000|2022-02-22 20:50:00|6.92|5.32|6.77|5.17|7.03|5.43|6.66|5.06|0
1645563300000|2022-02-22 20:55:00|6.86|5.26|7.33|5.73|7.33|5.73|6.86|5.26|0
1645563600000|2022-02-22 21:00:00|7.31|5.71|8.14|6.54|8.14|6.54|7.31|5.71|0
1645563900000|2022-02-22 21:05:00|8.13|6.53|8.09|6.49|8.13|6.53|7.87|6.27|0
1645564200000|2022-02-22 21:10:00|8.07|6.47|8.02|6.42|8.07|6.47|7.99|6.39|0
1645564500000|2022-02-22 21:15:00|8.03|6.43|8.07|6.47|8.13|6.53|8.02|6.42|0
1645564800000|2022-02-22 21:20:00|8.06|6.46|7.93|6.33|8.06|6.46|7.93|6.33|0
1645565100000|2022-02-22 21:25:00|7.94|6.34|7.94|6.34|7.95|6.35|7.88|6.28|0
1645565400000|2022-02-22 21:30:00|7.95|6.35|7.95|6.35|7.97|6.37|7.87|6.27|0
1645565700000|2022-02-22 21:35:00|7.94|6.34|8.03|6.43|8.04|6.44|7.92|6.32|0
1645566000000|2022-02-22 21:40:00|8.04|6.44|8.2|6.6|8.21|6.61|8.03|6.43|0
1645566300000|2022-02-22 21:45:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1645566600000|2022-02-22 21:50:00|8.2|6.6|7.88|6.28|8.2|6.6|7.8|6.2|0
1645566900000|2022-02-22 21:55:00|7.87|6.27|7.83|6.23|7.9|6.3|7.79|6.19|0
1645567200000|2022-02-22 22:00:00|7.85|6.25|7.88|6.28|7.9|6.3|7.85|6.25|0
1645567500000|2022-02-22 22:05:00|7.87|6.27|7.79|6.19|7.87|6.27|7.79|6.19|0
1645567800000|2022-02-22 22:10:00|7.78|6.18|7.78|6.18|7.8|6.2|7.78|6.18|0
1645568100000|2022-02-22 22:15:00|7.77|6.17|7.78|6.18|7.8|6.2|7.77|6.17|0
1645568400000|2022-02-22 22:20:00|7.8|6.2|7.8|6.2|7.8|6.2|7.79|6.19|0
1645568700000|2022-02-22 22:25:00|7.79|6.19|7.86|6.26|7.86|6.26|7.79|6.19|0
1645569000000|2022-02-22 22:30:00|7.85|6.25|7.83|6.23|7.86|6.26|7.82|6.22|0
1645569300000|2022-02-22 22:35:00|7.84|6.24|7.85|6.25|7.88|6.28|7.84|6.24|0
1645569900000|2022-02-22 22:45:00|7.86|6.26|7.85|6.25|7.86|6.26|7.83|6.23|0
1645570200000|2022-02-22 22:50:00|7.86|6.26|7.85|6.25|7.86|6.26|7.84|6.24|0
1645570500000|2022-02-22 22:55:00|7.84|6.24|7.82|6.22|7.84|6.24|7.81|6.21|0
1645570800000|2022-02-22 23:00:00|7.78|6.18|8.07|6.47|8.12|6.52|7.78|6.18|0
1645571100000|2022-02-22 23:05:00|8.06|6.46|8.09|6.49|8.12|6.52|8.05|6.45|0
1645571400000|2022-02-22 23:10:00|8.11|6.51|8.07|6.47|8.18|6.58|8.06|6.46|0
1645571700000|2022-02-22 23:15:00|8.08|6.48|8.12|6.52|8.12|6.52|8|6.4|0
1645572000000|2022-02-22 23:20:00|8.1|6.5|8.13|6.53|8.13|6.53|8.03|6.43|0
1645572300000|2022-02-22 23:25:00|8.12|6.52|8.39|6.79|8.47|6.87|8.12|6.52|0
1645572600000|2022-02-22 23:30:00|8.41|6.81|8.29|6.69|8.43|6.83|8.25|6.65|0
1645572900000|2022-02-22 23:35:00|8.3|6.7|8.22|6.62|8.31|6.71|8.21|6.61|0
1645573200000|2022-02-22 23:40:00|8.24|6.64|8.42|6.82|8.42|6.82|8.22|6.62|0
1645573500000|2022-02-22 23:45:00|8.46|6.86|8.48|6.88|8.5|6.9|8.39|6.79|0
1645573800000|2022-02-22 23:50:00|8.5|6.9|8.48|6.88|8.57|6.97|8.45|6.85|0
1645574100000|2022-02-22 23:55:00|8.51|6.91|8.43|6.83|8.53|6.93|8.38|6.78|0
1645574400000|2022-02-23 00:00:00|8.46|6.86|8.46|6.86|8.5|6.9|8.38|6.78|0
1645574700000|2022-02-23 00:05:00|8.45|6.85|8.39|6.79|8.46|6.86|8.38|6.78|0
1645575000000|2022-02-23 00:10:00|8.38|6.78|8.38|6.78|8.4|6.8|8.33|6.73|0
1645575300000|2022-02-23 00:15:00|8.34|6.74|8.37|6.77|8.46|6.86|8.32|6.72|0
1645575600000|2022-02-23 00:20:00|8.38|6.78|8.37|6.77|8.43|6.83|8.34|6.74|0
1645575900000|2022-02-23 00:25:00|8.38|6.78|8.38|6.78|8.44|6.84|8.34|6.74|0
1645576200000|2022-02-23 00:30:00|8.39|6.79|8.43|6.83|8.44|6.84|8.3|6.7|0
1645576500000|2022-02-23 00:35:00|8.42|6.82|8.34|6.74|8.43|6.83|8.3|6.7|0
1645576800000|2022-02-23 00:40:00|8.35|6.75|8.31|6.71|8.35|6.75|8.3|6.7|0
1645577100000|2022-02-23 00:45:00|8.33|6.73|8.36|6.76|8.39|6.79|8.31|6.71|0
1645577400000|2022-02-23 00:50:00|8.38|6.78|8.36|6.76|8.38|6.78|8.33|6.73|0
1645577700000|2022-02-23 00:55:00|8.38|6.78|8.44|6.84|8.45|6.85|8.36|6.76|0
1645578000000|2022-02-23 01:00:00|8.45|6.85|8.42|6.82|8.45|6.85|8.33|6.73|0
1645578300000|2022-02-23 01:05:00|8.41|6.81|8.44|6.84|8.45|6.85|8.41|6.81|0
1645578600000|2022-02-23 01:10:00|8.45|6.85|8.45|6.85|8.45|6.85|8.42|6.82|0
1645578900000|2022-02-23 01:15:00|8.42|6.82|8.45|6.85|8.45|6.85|8.4|6.8|0
1645579200000|2022-02-23 01:20:00|8.44|6.84|8.44|6.84|8.45|6.85|8.43|6.83|0
1645579500000|2022-02-23 01:25:00|8.42|6.82|8.35|6.75|8.43|6.83|8.33|6.73|0
1645579800000|2022-02-23 01:30:00|8.32|6.72|8|6.4|8.33|6.73|7.83|6.23|0
1645580100000|2022-02-23 01:35:00|8.01|6.41|8.14|6.54|8.17|6.57|7.99|6.39|0
1645580400000|2022-02-23 01:40:00|8.17|6.57|8.05|6.45|8.19|6.59|7.93|6.33|0
1645580700000|2022-02-23 01:45:00|8.03|6.43|7.93|6.33|8.05|6.45|7.92|6.32|0
1645581000000|2022-02-23 01:50:00|7.94|6.34|7.94|6.34|8.01|6.41|7.84|6.24|0
1645581300000|2022-02-23 01:55:00|7.95|6.35|8.17|6.57|8.21|6.61|7.95|6.35|0
1645581600000|2022-02-23 02:00:00|8.18|6.58|8.27|6.67|8.31|6.71|8.13|6.53|0
1645581900000|2022-02-23 02:05:00|8.28|6.68|7.74|6.14|8.32|6.72|7.69|6.09|0
1645582200000|2022-02-23 02:10:00|7.75|6.15|7.72|6.12|7.79|6.19|7.7|6.1|0
1645582500000|2022-02-23 02:15:00|7.71|6.11|7.68|6.08|7.71|6.11|7.61|6.01|0
1645582800000|2022-02-23 02:20:00|7.69|6.09|7.66|6.06|7.72|6.12|7.63|6.03|0
1645583100000|2022-02-23 02:25:00|7.67|6.07|7.46|5.86|7.67|6.07|7.45|5.85|0
1645583400000|2022-02-23 02:30:00|7.45|5.85|7.49|5.89|7.57|5.97|7.44|5.84|0
1645583700000|2022-02-23 02:35:00|7.5|5.9|7.41|5.81|7.52|5.92|7.4|5.8|0
1645584000000|2022-02-23 02:40:00|7.42|5.82|7.49|5.89|7.53|5.93|7.35|5.75|0
1645584300000|2022-02-23 02:45:00|7.48|5.88|7.4|5.8|7.49|5.89|7.35|5.75|0
1645584600000|2022-02-23 02:50:00|7.41|5.81|7.47|5.87|7.48|5.88|7.41|5.81|0
1645584900000|2022-02-23 02:55:00|7.46|5.86|7.44|5.84|7.52|5.92|7.43|5.83|0
1645585200000|2022-02-23 03:00:00|7.46|5.86|7.48|5.88|7.49|5.89|7.38|5.78|0
1645585500000|2022-02-23 03:05:00|7.49|5.89|7.44|5.84|7.49|5.89|7.42|5.82|0
1645585800000|2022-02-23 03:10:00|7.43|5.83|7.33|5.73|7.44|5.84|7.28|5.68|0
1645586100000|2022-02-23 03:15:00|7.34|5.74|7.44|5.84|7.49|5.89|7.33|5.73|0
1645586400000|2022-02-23 03:20:00|7.46|5.86|7.54|5.94|7.54|5.94|7.45|5.85|0
1645586700000|2022-02-23 03:25:00|7.53|5.93|7.64|6.04|7.66|6.06|7.53|5.93|0
1645587000000|2022-02-23 03:30:00|7.66|6.06|7.68|6.08|7.74|6.14|7.65|6.05|0
1645587300000|2022-02-23 03:35:00|7.69|6.09|7.6|6|7.7|6.1|7.59|5.99|0
1645587600000|2022-02-23 03:40:00|7.59|5.99|7.54|5.94|7.62|6.02|7.53|5.93|0
1645587900000|2022-02-23 03:45:00|7.53|5.93|7.59|5.99|7.62|6.02|7.53|5.93|0
1645588200000|2022-02-23 03:50:00|7.6|6|7.6|6|7.61|6.01|7.53|5.93|0
1645588500000|2022-02-23 03:55:00|7.61|6.01|7.75|6.15|7.76|6.16|7.6|6|0
1645588800000|2022-02-23 04:00:00|7.74|6.14|7.74|6.14|7.76|6.16|7.74|6.14|0
1645589100000|2022-02-23 04:05:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1645589400000|2022-02-23 04:10:00|7.75|6.15|7.78|6.18|7.79|6.19|7.75|6.15|0
1645589700000|2022-02-23 04:15:00|7.79|6.19|7.78|6.18|7.79|6.19|7.76|6.16|0
1645590000000|2022-02-23 04:20:00|7.79|6.19|7.78|6.18|7.79|6.19|7.73|6.13|0
1645590300000|2022-02-23 04:25:00|7.79|6.19|7.69|6.09|7.79|6.19|7.65|6.05|0
1645590600000|2022-02-23 04:30:00|7.7|6.1|7.79|6.19|7.79|6.19|7.7|6.1|0
1645590900000|2022-02-23 04:35:00|7.78|6.18|7.78|6.18|7.79|6.19|7.74|6.14|0
1645591200000|2022-02-23 04:40:00|7.79|6.19|7.79|6.19|7.79|6.19|7.76|6.16|0
1645591500000|2022-02-23 04:45:00|7.78|6.18|7.9|6.3|7.9|6.3|7.78|6.18|0
1645591800000|2022-02-23 04:50:00|7.91|6.31|7.92|6.32|7.93|6.33|7.88|6.28|0
1645592100000|2022-02-23 04:55:00|7.93|6.33|7.92|6.32|7.93|6.33|7.91|6.31|0
1645592400000|2022-02-23 05:00:00|7.91|6.31|7.92|6.32|7.93|6.33|7.9|6.3|0
1645592700000|2022-02-23 05:05:00|7.91|6.31|7.93|6.33|7.93|6.33|7.91|6.31|0
1645593000000|2022-02-23 05:10:00|7.91|6.31|7.89|6.29|7.92|6.32|7.88|6.28|0
1645593300000|2022-02-23 05:15:00|7.88|6.28|7.87|6.27|7.91|6.31|7.87|6.27|0
1645593600000|2022-02-23 05:20:00|7.88|6.28|7.86|6.26|7.89|6.29|7.85|6.25|0
1645593900000|2022-02-23 05:25:00|7.87|6.27|7.9|6.3|7.93|6.33|7.82|6.22|0
1645594200000|2022-02-23 05:30:00|7.92|6.32|7.81|6.21|8.06|6.46|7.77|6.17|0
1645594500000|2022-02-23 05:35:00|7.82|6.22|7.74|6.14|7.83|6.23|7.74|6.14|0
1645594800000|2022-02-23 05:40:00|7.75|6.15|7.74|6.14|7.8|6.2|7.73|6.13|0
1645595100000|2022-02-23 05:45:00|7.75|6.15|7.77|6.17|7.78|6.18|7.7|6.1|0
1645595400000|2022-02-23 05:50:00|7.76|6.16|7.72|6.12|7.81|6.21|7.71|6.11|0
1645595700000|2022-02-23 05:55:00|7.71|6.11|7.75|6.15|7.79|6.19|7.7|6.1|0
1645596000000|2022-02-23 06:00:00|7.74|6.14|7.83|6.23|7.98|6.38|7.74|6.14|0
1645596300000|2022-02-23 06:05:00|7.82|6.22|7.83|6.23|7.89|6.29|7.82|6.22|0
1645596600000|2022-02-23 06:10:00|7.82|6.22|7.96|6.36|8|6.4|7.82|6.22|0
1645596900000|2022-02-23 06:15:00|7.97|6.37|7.95|6.35|7.99|6.39|7.92|6.32|0
1645597200000|2022-02-23 06:20:00|7.93|6.33|7.72|6.12|7.93|6.33|7.71|6.11|0
1645597500000|2022-02-23 06:25:00|7.73|6.13|7.73|6.13|7.76|6.16|7.65|6.05|0
1645597800000|2022-02-23 06:30:00|7.74|6.14|7.63|6.03|7.74|6.14|7.62|6.02|0
1645598100000|2022-02-23 06:35:00|7.64|6.04|7.68|6.08|7.73|6.13|7.63|6.03|0
1645598400000|2022-02-23 06:40:00|7.67|6.07|7.64|6.04|7.68|6.08|7.61|6.01|0
1645598700000|2022-02-23 06:45:00|7.65|6.05|7.78|6.18|7.78|6.18|7.64|6.04|0
1645599000000|2022-02-23 06:50:00|7.79|6.19|7.8|6.2|7.87|6.27|7.76|6.16|0
1645599300000|2022-02-23 06:55:00|7.81|6.21|7.54|5.94|7.82|6.22|7.53|5.93|0
1645599600000|2022-02-23 07:00:00|7.52|5.92|7.36|5.76|7.61|6.01|7.36|5.76|0
1645599900000|2022-02-23 07:05:00|7.38|5.78|7.53|5.93|7.54|5.94|7.33|5.73|0
1645600200000|2022-02-23 07:10:00|7.5|5.9|7.52|5.92|7.66|6.06|7.49|5.89|0
1645600500000|2022-02-23 07:15:00|7.51|5.91|7.56|5.96|7.63|6.03|7.45|5.85|0
1645600800000|2022-02-23 07:20:00|7.54|5.94|7.53|5.93|7.54|5.94|7.46|5.86|0
1645601100000|2022-02-23 07:25:00|7.54|5.94|7.62|6.02|7.74|6.14|7.54|5.94|0
1645601400000|2022-02-23 07:30:00|7.63|6.03|7.78|6.18|7.87|6.27|7.62|6.02|0
1645601700000|2022-02-23 07:35:00|7.81|6.21|7.93|6.33|7.93|6.33|7.72|6.12|0
1645602000000|2022-02-23 07:40:00|7.94|6.34|7.89|6.29|7.99|6.39|7.85|6.25|0
1645602300000|2022-02-23 07:45:00|7.9|6.3|7.78|6.18|7.9|6.3|7.75|6.15|0
1645602600000|2022-02-23 07:50:00|7.79|6.19|7.8|6.2|7.85|6.25|7.72|6.12|0
1645602900000|2022-02-23 07:55:00|7.82|6.22|7.82|6.22|7.89|6.29|7.7|6.1|0
1645603200000|2022-02-23 08:00:00|7.81|6.21|7.4|5.8|8.04|6.44|7.33|5.73|0
1645603500000|2022-02-23 08:05:00|7.33|5.73|8.25|6.65|8.25|6.65|7.33|5.73|0
1645603800000|2022-02-23 08:10:00|8.24|6.64|8.5|6.9|8.53|6.93|8.24|6.64|0
1645604100000|2022-02-23 08:15:00|8.51|6.91|8.48|6.88|8.51|6.91|8.35|6.75|0
1645604400000|2022-02-23 08:20:00|8.46|6.86|8.53|6.93|8.53|6.93|8.36|6.76|0
1645604700000|2022-02-23 08:25:00|8.51|6.91|8.23|6.63|8.53|6.93|8.21|6.61|0
1645605000000|2022-02-23 08:30:00|8.24|6.64|8.25|6.65|8.26|6.66|7.97|6.37|0
1645605300000|2022-02-23 08:35:00|8.26|6.66|8.27|6.67|8.27|6.67|8.21|6.61|0
1645605600000|2022-02-23 08:40:00|8.26|6.66|8.25|6.65|8.27|6.67|8.22|6.62|0
1645605900000|2022-02-23 08:45:00|8.27|6.67|8.25|6.65|8.27|6.67|8.18|6.58|0
1645606200000|2022-02-23 08:50:00|8.23|6.63|8.17|6.57|8.38|6.78|8.13|6.53|0
1645606500000|2022-02-23 08:55:00|8.18|6.58|8.36|6.76|8.36|6.76|8.06|6.46|0
1645606800000|2022-02-23 09:00:00|8.39|6.79|8.42|6.82|8.42|6.82|8.32|6.72|0
1645607100000|2022-02-23 09:05:00|8.41|6.81|8.38|6.78|8.42|6.82|8.32|6.72|0
1645607400000|2022-02-23 09:10:00|8.39|6.79|8.61|7.01|8.64|7.04|8.38|6.78|0
1645607700000|2022-02-23 09:15:00|8.62|7.02|8.39|6.79|8.69|7.09|8.38|6.78|0
1645608000000|2022-02-23 09:20:00|8.4|6.8|8.37|6.77|8.42|6.82|8.29|6.69|0
1645608300000|2022-02-23 09:25:00|8.36|6.76|8.36|6.76|8.43|6.83|8.29|6.69|0
1645608600000|2022-02-23 09:30:00|8.37|6.77|7.98|6.38|8.43|6.83|7.92|6.32|0
1645608900000|2022-02-23 09:35:00|8.01|6.41|7.88|6.28|8.01|6.41|7.87|6.27|0
1645609200000|2022-02-23 09:40:00|7.89|6.29|7.96|6.36|8.05|6.45|7.87|6.27|0
1645609500000|2022-02-23 09:45:00|7.98|6.38|8.02|6.42|8.02|6.42|7.89|6.29|0
1645609800000|2022-02-23 09:50:00|8.01|6.41|7.76|6.16|8.05|6.45|7.75|6.15|0
1645610100000|2022-02-23 09:55:00|7.78|6.18|7.67|6.07|7.83|6.23|7.54|5.94|0
1645610400000|2022-02-23 10:00:00|7.68|6.08|7.76|6.16|7.77|6.17|7.61|6.01|0
1645610700000|2022-02-23 10:05:00|7.75|6.15|7.5|5.9|7.78|6.18|7.49|5.89|0
1645611000000|2022-02-23 10:10:00|7.51|5.91|7.99|6.39|8.08|6.48|7.31|5.71|0
1645611300000|2022-02-23 10:15:00|7.98|6.38|8.13|6.53|8.13|6.53|7.92|6.32|0
1645611600000|2022-02-23 10:20:00|8.14|6.54|8.24|6.64|8.24|6.64|8.11|6.51|0
1645611900000|2022-02-23 10:25:00|8.23|6.63|8.2|6.6|8.3|6.7|8.17|6.57|0
1645612200000|2022-02-23 10:30:00|8.21|6.61|7.87|6.27|8.24|6.64|7.77|6.17|0
1645612500000|2022-02-23 10:35:00|7.86|6.26|7.84|6.24|7.88|6.28|7.78|6.18|0
1645612800000|2022-02-23 10:40:00|7.82|6.22|7.9|6.3|8|6.4|7.82|6.22|0
1645613100000|2022-02-23 10:45:00|7.88|6.28|7.44|5.84|7.88|6.28|7.42|5.82|0
1645613400000|2022-02-23 10:50:00|7.45|5.85|8|6.4|8|6.4|7.43|5.83|0
1645613700000|2022-02-23 10:55:00|7.99|6.39|8.15|6.55|8.16|6.56|7.97|6.37|0
1645614000000|2022-02-23 11:00:00|8.13|6.53|8.13|6.53|8.19|6.59|8.02|6.42|0
1645614300000|2022-02-23 11:05:00|8.14|6.54|7.76|6.16|8.2|6.6|7.64|6.04|0
1645614600000|2022-02-23 11:10:00|7.77|6.17|7.6|6|7.85|6.25|7.55|5.95|0
1645614900000|2022-02-23 11:15:00|7.56|5.96|7.52|5.92|7.67|6.07|7.51|5.91|0
1645615200000|2022-02-23 11:20:00|7.51|5.91|7.51|5.91|7.57|5.97|7.38|5.78|0
1645615500000|2022-02-23 11:25:00|7.55|5.95|7.58|5.98|7.61|6.01|7.49|5.89|0
1645615800000|2022-02-23 11:30:00|7.57|5.97|7.62|6.02|7.64|6.04|7.56|5.96|0
1645616100000|2022-02-23 11:35:00|7.61|6.01|7.45|5.85|7.66|6.06|7.43|5.83|0
1645616400000|2022-02-23 11:40:00|7.47|5.87|7.44|5.84|7.55|5.95|7.43|5.83|0
1645616700000|2022-02-23 11:45:00|7.43|5.83|7.3|5.7|7.47|5.87|7.29|5.69|0
1645617000000|2022-02-23 11:50:00|7.29|5.69|7.38|5.78|7.44|5.84|7.29|5.69|0
1645617300000|2022-02-23 11:55:00|7.37|5.77|7.13|5.53|7.42|5.82|7.08|5.48|0
1645617600000|2022-02-23 12:00:00|7.1|5.5|7.3|5.7|7.34|5.74|7.09|5.49|0
1645617900000|2022-02-23 12:05:00|7.31|5.71|7.45|5.85|7.48|5.88|7.31|5.71|0
1645618200000|2022-02-23 12:10:00|7.46|5.86|7.56|5.96|7.59|5.99|7.39|5.79|0
1645618500000|2022-02-23 12:15:00|7.57|5.97|8.28|6.68|8.31|6.71|7.56|5.96|0
1645618800000|2022-02-23 12:20:00|8.3|6.7|8.37|6.77|8.37|6.77|8.27|6.67|0
1645619100000|2022-02-23 12:25:00|8.36|6.76|8.37|6.77|8.37|6.77|8.32|6.72|0
1645619400000|2022-02-23 12:30:00|8.36|6.76|8.5|6.9|8.53|6.93|8.33|6.73|0
1645619700000|2022-02-23 12:35:00|8.48|6.88|8.62|7.02|8.67|7.07|8.48|6.88|0
1645620000000|2022-02-23 12:40:00|8.63|7.03|8.61|7.01|8.69|7.09|8.6|7|0
1645620300000|2022-02-23 12:45:00|8.62|7.02|8.49|6.89|8.62|7.02|8.48|6.88|0
1645620600000|2022-02-23 12:50:00|8.5|6.9|8.67|7.07|8.7|7.1|8.5|6.9|0
1645620900000|2022-02-23 12:55:00|8.69|7.09|8.63|7.03|8.7|7.1|8.63|7.03|0
1645621200000|2022-02-23 13:00:00|8.61|7.01|8.66|7.06|8.7|7.1|8.58|6.98|0
1645621500000|2022-02-23 13:05:00|8.65|7.05|8.8|7.2|8.83|7.23|8.65|7.05|0
1645621800000|2022-02-23 13:10:00|8.79|7.19|8.66|7.06|8.79|7.19|8.63|7.03|0
1645622100000|2022-02-23 13:15:00|8.67|7.07|8.67|7.07|8.71|7.11|8.63|7.03|0
1645622400000|2022-02-23 13:20:00|8.68|7.08|8.45|6.85|8.72|7.12|8.43|6.83|0
1645622700000|2022-02-23 13:25:00|8.46|6.86|8.44|6.84|8.51|6.91|8.39|6.79|0
1645623000000|2022-02-23 13:30:00|8.45|6.85|8.21|6.61|8.49|6.89|8.21|6.61|0
1645623300000|2022-02-23 13:35:00|8.23|6.63|8.34|6.74|8.37|6.77|8.2|6.6|0
1645623600000|2022-02-23 13:40:00|8.33|6.73|8.32|6.72|8.37|6.77|8.25|6.65|0
1645623900000|2022-02-23 13:45:00|8.33|6.73|8.16|6.56|8.42|6.82|8.14|6.54|0
1645624200000|2022-02-23 13:50:00|8.15|6.55|8.31|6.71|8.31|6.71|8.09|6.49|0
1645624500000|2022-02-23 13:55:00|8.3|6.7|8.39|6.79|8.44|6.84|8.3|6.7|0
1645624800000|2022-02-23 14:00:00|8.4|6.8|8.09|6.49|8.44|6.84|8.03|6.43|0
1645625100000|2022-02-23 14:05:00|8.07|6.47|8.07|6.47|8.1|6.5|7.98|6.38|0
1645625400000|2022-02-23 14:10:00|8.06|6.46|8.09|6.49|8.11|6.51|8.02|6.42|0
1645625700000|2022-02-23 14:15:00|8.07|6.47|8.07|6.47|8.26|6.66|8.07|6.47|0
1645626000000|2022-02-23 14:20:00|8.09|6.49|8.16|6.56|8.16|6.56|8|6.4|0
1645626300000|2022-02-23 14:25:00|8.15|6.55|7.94|6.34|8.15|6.55|7.9|6.3|0
1645626600000|2022-02-23 14:30:00|7.93|6.33|8.37|6.77|8.46|6.86|7.83|6.23|0
1645626900000|2022-02-23 14:35:00|8.33|6.73|8.36|6.76|8.47|6.87|7.88|6.28|0
1645627200000|2022-02-23 14:40:00|8.33|6.73|7.93|6.33|8.46|6.86|7.91|6.31|0
1645627500000|2022-02-23 14:45:00|8|6.4|8.07|6.47|8.39|6.79|8|6.4|0
1645627800000|2022-02-23 14:50:00|8.06|6.46|7.41|5.81|8.09|6.49|7.41|5.81|0
1645628100000|2022-02-23 14:55:00|7.43|5.83|7.44|5.84|7.75|6.15|7.43|5.83|0
1645628400000|2022-02-23 15:00:00|7.46|5.86|8.17|6.57|8.17|6.57|6.97|5.37|0
1645628700000|2022-02-23 15:05:00|8.18|6.58|7.75|6.15|8.18|6.58|7.64|6.04|0
1645629000000|2022-02-23 15:10:00|7.76|6.16|7.96|6.36|8.06|6.46|7.65|6.05|0
1645629300000|2022-02-23 15:15:00|7.97|6.37|7.64|6.04|7.97|6.37|7.54|5.94|0
1645629600000|2022-02-23 15:20:00|7.63|6.03|7.43|5.83|7.89|6.29|7.39|5.79|0
1645629900000|2022-02-23 15:25:00|7.42|5.82|7.12|5.52|7.48|5.88|7.02|5.42|0
1645630200000|2022-02-23 15:30:00|7.08|5.48|8.35|6.75|8.41|6.81|6.96|5.36|0
1645630500000|2022-02-23 15:35:00|8.34|6.74|8.57|6.97|8.78|7.18|8.34|6.74|0
1645630800000|2022-02-23 15:40:00|8.55|6.95|8.21|6.61|8.59|6.99|8.11|6.51|0
1645631100000|2022-02-23 15:45:00|8.13|6.53|8.13|6.53|8.39|6.79|8.08|6.48|0
1645631400000|2022-02-23 15:50:00|8.09|6.49|8.17|6.57|8.35|6.75|8.09|6.49|0
1645631700000|2022-02-23 15:55:00|8.18|6.58|8.14|6.54|8.38|6.78|7.95|6.35|0
1645632000000|2022-02-23 16:00:00|8.16|6.56|7.88|6.28|8.29|6.69|7.74|6.14|0
1645632300000|2022-02-23 16:05:00|7.85|6.25|7.66|6.06|7.9|6.3|7.56|5.96|0
1645632600000|2022-02-23 16:10:00|7.7|6.1|7.78|6.18|7.83|6.23|7.61|6.01|0
1645632900000|2022-02-23 16:15:00|7.73|6.13|7.68|6.08|7.75|6.15|7.46|5.86|0
1645633200000|2022-02-23 16:20:00|7.67|6.07|7.68|6.08|7.78|6.18|7.58|5.98|0
1645633500000|2022-02-23 16:25:00|7.67|6.07|7.65|6.05|7.89|6.29|7.61|6.01|0
1645633800000|2022-02-23 16:30:00|7.64|6.04|7.86|6.26|8.08|6.48|7.5|5.9|0
1645634100000|2022-02-23 16:35:00|7.79|6.19|7.99|6.39|8.21|6.61|7.73|6.13|0
1645634400000|2022-02-23 16:40:00|7.98|6.38|7.84|6.24|8.14|6.54|7.77|6.17|0
1645634700000|2022-02-23 16:45:00|7.78|6.18|8.12|6.52|8.12|6.52|7.7|6.1|0
1645635000000|2022-02-23 16:50:00|8.13|6.53|8.37|6.77|8.47|6.87|7.99|6.39|0
1645635300000|2022-02-23 16:55:00|8.38|6.78|7.75|6.15|8.61|7.01|7.71|6.11|0
1645635600000|2022-02-23 17:00:00|7.77|6.17|7.67|6.07|7.79|6.19|7.48|5.88|0
1645635900000|2022-02-23 17:05:00|7.69|6.09|7.8|6.2|7.8|6.2|7.56|5.96|0
1645636200000|2022-02-23 17:10:00|7.81|6.21|7.66|6.06|7.96|6.36|7.62|6.02|0
1645636500000|2022-02-23 17:15:00|7.68|6.08|8.22|6.62|8.22|6.62|7.68|6.08|0
1645636800000|2022-02-23 17:20:00|8.21|6.61|8.28|6.68|8.34|6.74|8.13|6.53|0
1645637100000|2022-02-23 17:25:00|8.27|6.67|7.88|6.28|8.31|6.71|7.74|6.14|0
1645637400000|2022-02-23 17:30:00|7.91|6.31|7.57|5.97|7.95|6.35|7.55|5.95|0
1645637700000|2022-02-23 17:35:00|7.58|5.98|7.35|5.75|7.58|5.98|7.31|5.71|0
1645638000000|2022-02-23 17:40:00|7.38|5.78|7.49|5.89|7.51|5.91|7.28|5.68|0
1645638300000|2022-02-23 17:45:00|7.45|5.85|7.28|5.68|7.58|5.98|7.27|5.67|0
1645638600000|2022-02-23 17:50:00|7.3|5.7|6.93|5.33|7.31|5.71|6.87|5.27|0
1645638900000|2022-02-23 17:55:00|6.95|5.35|6.93|5.33|7|5.4|6.8|5.2|0
1645639200000|2022-02-23 18:00:00|6.95|5.35|6.74|5.14|6.95|5.35|6.73|5.13|0
1645639500000|2022-02-23 18:05:00|6.76|5.16|6.66|5.06|6.82|5.22|6.56|4.96|0
1645639800000|2022-02-23 18:10:00|6.68|5.08|6.2|4.6|6.7|5.1|6.17|4.57|0
1645640100000|2022-02-23 18:15:00|6.17|4.57|7.58|5.98|7.64|6.04|6.06|4.46|0
1645640400000|2022-02-23 18:20:00|7.57|5.97|7.45|5.85|7.64|6.04|7.32|5.72|0
1645640700000|2022-02-23 18:25:00|7.48|5.88|7.23|5.63|7.6|6|7.21|5.61|0
1645641000000|2022-02-23 18:30:00|7.26|5.66|7.02|5.42|7.36|5.76|7.02|5.42|0
1645641300000|2022-02-23 18:35:00|7.03|5.43|7.45|5.85|7.5|5.9|6.98|5.38|0
1645641600000|2022-02-23 18:40:00|7.47|5.87|7.49|5.89|7.56|5.96|7.36|5.76|0
1645641900000|2022-02-23 18:45:00|7.5|5.9|7.61|6.01|7.92|6.32|7.45|5.85|0
1645642200000|2022-02-23 18:50:00|7.6|6|7.1|5.5|7.6|6|7|5.4|0
1645642500000|2022-02-23 18:55:00|7.11|5.51|7.24|5.64|7.29|5.69|7.01|5.41|0
1645642800000|2022-02-23 19:00:00|7.22|5.62|6.94|5.34|7.42|5.82|6.83|5.23|0
1645643100000|2022-02-23 19:05:00|6.95|5.35|7.55|5.95|7.7|6.1|6.89|5.29|0
1645643400000|2022-02-23 19:10:00|7.61|6.01|7.48|5.88|7.78|6.18|7.38|5.78|0
1645643700000|2022-02-23 19:15:00|7.44|5.84|7.5|5.9|7.64|6.04|7.2|5.6|0
1645644000000|2022-02-23 19:20:00|7.47|5.87|7.01|5.41|7.58|5.98|6.95|5.35|0
1645644300000|2022-02-23 19:25:00|7.03|5.43|7.33|5.73|7.39|5.79|6.9|5.3|0
1645644600000|2022-02-23 19:30:00|7.34|5.74|7.26|5.66|7.47|5.87|7.17|5.57|0
1645644900000|2022-02-23 19:35:00|7.24|5.64|7.27|5.67|7.39|5.79|7.24|5.64|0
1645645200000|2022-02-23 19:40:00|7.26|5.66|7.29|5.69|7.29|5.69|6.77|5.17|0
1645645500000|2022-02-23 19:45:00|7.27|5.67|7.69|6.09|7.92|6.32|7.26|5.66|0
1645645800000|2022-02-23 19:50:00|7.64|6.04|7.55|5.95|7.83|6.23|7.54|5.94|0
1645646100000|2022-02-23 19:55:00|7.6|6|7.33|5.73|7.61|6.01|7.1|5.5|0
1645646400000|2022-02-23 20:00:00|7.34|5.74|7|5.4|7.4|5.8|6.96|5.36|0
1645646700000|2022-02-23 20:05:00|7.01|5.41|6.91|5.31|7.17|5.57|6.84|5.24|0
1645647000000|2022-02-23 20:10:00|7.14|5.54|7.21|5.61|7.22|5.62|6.97|5.37|0
1645647300000|2022-02-23 20:15:00|7.18|5.58|7.13|5.53|7.42|5.82|7.11|5.51|0
1645647600000|2022-02-23 20:20:00|7.15|5.55|7.27|5.67|7.27|5.67|7.03|5.43|0
1645647900000|2022-02-23 20:25:00|7.24|5.64|7.35|5.75|7.55|5.95|7.17|5.57|0
1645648200000|2022-02-23 20:30:00|7.28|5.68|7.17|5.57|7.43|5.83|6.98|5.38|0
1645648500000|2022-02-23 20:35:00|7.18|5.58|6.82|5.22|7.29|5.69|6.82|5.22|0
1645648800000|2022-02-23 20:40:00|6.81|5.21|6.99|5.39|7.17|5.57|6.8|5.2|0
1645649100000|2022-02-23 20:45:00|6.98|5.38|6.8|5.2|7.15|5.55|6.8|5.2|0
1645649400000|2022-02-23 20:50:00|6.79|5.19|6.74|5.14|7.04|5.44|6.65|5.05|0
1645649700000|2022-02-23 20:55:00|6.77|5.17|7.08|5.48|7.17|5.57|6.65|5.05|0
1645650000000|2022-02-23 21:00:00|7.12|5.52|7.15|5.55|7.26|5.66|7.06|5.46|0
1645650300000|2022-02-23 21:05:00|7.16|5.56|7.17|5.57|7.26|5.66|7.16|5.56|0
1645650600000|2022-02-23 21:10:00|7.16|5.56|7.13|5.53|7.24|5.64|7.06|5.46|0
1645650900000|2022-02-23 21:15:00|7.14|5.54|7.12|5.52|7.17|5.57|7.1|5.5|0
1645651200000|2022-02-23 21:20:00|7.11|5.51|7.13|5.53|7.14|5.54|7.07|5.47|0
1645651500000|2022-02-23 21:25:00|7.14|5.54|7.08|5.48|7.16|5.56|7.04|5.44|0
1645651800000|2022-02-23 21:30:00|7.07|5.47|6.99|5.39|7.07|5.47|6.99|5.39|0
1645652100000|2022-02-23 21:35:00|6.98|5.38|7.06|5.46|7.11|5.51|6.89|5.29|0
1645652400000|2022-02-23 21:40:00|7.07|5.47|6.84|5.24|7.07|5.47|6.69|5.09|0
1645652700000|2022-02-23 21:45:00|6.85|5.25|6.9|5.3|6.96|5.36|6.85|5.25|0
1645653000000|2022-02-23 21:50:00|6.91|5.31|6.85|5.25|6.92|5.32|6.78|5.18|0
1645653300000|2022-02-23 21:55:00|6.84|5.24|6.79|5.19|6.84|5.24|6.73|5.13|0
1645653600000|2022-02-23 22:00:00|6.78|5.18|6.79|5.19|6.79|5.19|6.76|5.16|0
1645653900000|2022-02-23 22:05:00|6.8|5.2|6.77|5.17|6.8|5.2|6.77|5.17|0
1645654200000|2022-02-23 22:10:00|6.76|5.16|6.77|5.17|6.79|5.19|6.76|5.16|0
1645654500000|2022-02-23 22:15:00|6.78|5.18|6.77|5.17|6.78|5.18|6.76|5.16|0
1645654800000|2022-02-23 22:20:00|6.76|5.16|6.75|5.15|6.76|5.16|6.74|5.14|0
1645655100000|2022-02-23 22:25:00|6.74|5.14|6.72|5.12|6.76|5.16|6.72|5.12|0
1645655400000|2022-02-23 22:30:00|6.71|5.11|6.7|5.1|6.72|5.12|6.69|5.09|0
1645655700000|2022-02-23 22:35:00|6.69|5.09|6.69|5.09|6.73|5.13|6.69|5.09|0
1645656000000|2022-02-23 22:40:00|6.7|5.1|6.7|5.1|6.7|5.1|6.68|5.08|0
1645656300000|2022-02-23 22:45:00|6.69|5.09|6.75|5.15|6.75|5.15|6.69|5.09|0
1645656600000|2022-02-23 22:50:00|6.74|5.14|6.75|5.15|6.76|5.16|6.74|5.14|0
1645656900000|2022-02-23 22:55:00|6.76|5.16|6.82|5.22|6.82|5.22|6.76|5.16|0
1645657200000|2022-02-23 23:00:00|6.81|5.21|6.83|5.23|7.1|5.5|6.81|5.21|0
1645657500000|2022-02-23 23:05:00|6.84|5.24|6.71|5.11|6.87|5.27|6.67|5.07|0
1645657800000|2022-02-23 23:10:00|6.7|5.1|6.77|5.17|6.8|5.2|6.62|5.02|0
1645658100000|2022-02-23 23:15:00|6.76|5.16|6.57|4.97|6.79|5.19|6.55|4.95|0
1645658400000|2022-02-23 23:20:00|6.58|4.98|6.55|4.95|6.63|5.03|6.55|4.95|0
1645658700000|2022-02-23 23:25:00|6.56|4.96|6.77|5.17|6.89|5.29|6.55|4.95|0
1645659000000|2022-02-23 23:30:00|6.76|5.16|6.88|5.28|6.88|5.28|6.75|5.15|0
1645659300000|2022-02-23 23:35:00|6.87|5.27|6.85|5.25|6.88|5.28|6.8|5.2|0
1645659600000|2022-02-23 23:40:00|6.87|5.27|7.06|5.46|7.14|5.54|6.84|5.24|0
1645659900000|2022-02-23 23:45:00|7.07|5.47|6.94|5.34|7.07|5.47|6.92|5.32|0
1645660200000|2022-02-23 23:50:00|6.95|5.35|7|5.4|7.01|5.41|6.89|5.29|0
1645660500000|2022-02-23 23:55:00|7.01|5.41|6.89|5.29|7.05|5.45|6.84|5.24|0
1645660800000|2022-02-24 00:00:00|6.92|5.32|6.83|5.23|7.07|5.47|6.76|5.16|0
1645661100000|2022-02-24 00:05:00|6.82|5.22|6.54|4.94|6.89|5.29|6.45|4.85|0
1645661400000|2022-02-24 00:10:00|6.53|4.93|6.31|4.71|6.78|5.18|6.31|4.71|0
1645661700000|2022-02-24 00:15:00|6.28|4.68|6.18|4.58|6.28|4.68|6.03|4.43|0
1645662000000|2022-02-24 00:20:00|6.17|4.57|6.36|4.76|6.39|4.79|6.17|4.57|0
1645662300000|2022-02-24 00:25:00|6.54|4.94|6.3|4.7|6.59|4.99|6.13|4.53|0
1645662600000|2022-02-24 00:30:00|6.31|4.71|6.14|4.54|6.37|4.77|6.06|4.46|0
1645662900000|2022-02-24 00:35:00|6.11|4.51|6.49|4.89|6.67|5.07|6.02|4.42|0
1645663200000|2022-02-24 00:40:00|6.5|4.9|6.5|4.9|6.61|5.01|6.45|4.85|0
1645663500000|2022-02-24 00:45:00|6.51|4.91|6.51|4.91|6.52|4.92|6.43|4.83|0
1645663800000|2022-02-24 00:50:00|6.5|4.9|6.38|4.78|6.54|4.94|6.38|4.78|0
1645664100000|2022-02-24 00:55:00|6.26|4.66|6.07|4.47|6.38|4.78|6.07|4.47|0
1645664400000|2022-02-24 01:00:00|6.08|4.48|6.1|4.5|6.29|4.69|6.07|4.47|0
1645664700000|2022-02-24 01:05:00|6.09|4.49|6.22|4.62|6.24|4.64|6.06|4.46|0
1645665000000|2022-02-24 01:10:00|6.21|4.61|6.77|5.17|7|5.4|6.2|4.6|0
1645665300000|2022-02-24 01:15:00|6.74|5.14|6.89|5.29|7.17|5.57|6.68|5.08|0
1645665600000|2022-02-24 01:20:00|6.87|5.27|6.83|5.23|6.92|5.32|6.74|5.14|0
1645665900000|2022-02-24 01:25:00|6.82|5.22|6.85|5.25|6.91|5.31|6.8|5.2|0
1645666200000|2022-02-24 01:30:00|6.84|5.24|7.08|5.48|7.22|5.62|6.78|5.18|0
1645666500000|2022-02-24 01:35:00|7.07|5.47|7.07|5.47|7.13|5.53|6.97|5.37|0
1645666800000|2022-02-24 01:40:00|7.09|5.49|7.09|5.49|7.25|5.65|7.01|5.41|0
1645667100000|2022-02-24 01:45:00|7.08|5.48|7.23|5.63|7.36|5.76|7.06|5.46|0
1645667400000|2022-02-24 01:50:00|7.26|5.66|6.93|5.33|7.72|6.12|6.88|5.28|0
1645667700000|2022-02-24 01:55:00|6.91|5.31|6.88|5.28|6.96|5.36|6.77|5.17|0
1645668000000|2022-02-24 02:00:00|6.89|5.29|6.73|5.13|7|5.4|6.72|5.12|0
1645668300000|2022-02-24 02:05:00|6.72|5.12|6.66|5.06|6.81|5.21|6.55|4.95|0
1645668600000|2022-02-24 02:10:00|6.64|5.04|6.75|5.15|6.84|5.24|6.62|5.02|0
1645668900000|2022-02-24 02:15:00|6.74|5.14|6.59|4.99|6.95|5.35|6.58|4.98|0
1645669200000|2022-02-24 02:20:00|6.6|5|6.5|4.9|6.6|5|6.47|4.87|0
1645669500000|2022-02-24 02:25:00|6.51|4.91|6.09|4.49|6.52|4.92|6.09|4.49|0
1645669800000|2022-02-24 02:30:00|6.11|4.51|6.34|4.74|6.37|4.77|6.05|4.45|0
1645670100000|2022-02-24 02:35:00|6.32|4.72|6.42|4.82|6.48|4.88|6.28|4.68|0
1645670400000|2022-02-24 02:40:00|6.43|4.83|6.37|4.77|6.43|4.83|6.31|4.71|0
1645670700000|2022-02-24 02:45:00|6.38|4.78|6.22|4.62|6.51|4.91|6.19|4.59|0
1645671000000|2022-02-24 02:50:00|6.07|4.47|6.01|4.41|6.28|4.68|5.9|4.3|0
1645671300000|2022-02-24 02:55:00|5.99|4.39|6.09|4.49|6.28|4.68|5.89|4.29|0
1645671600000|2022-02-24 03:00:00|6.1|4.5|6.43|4.83|6.55|4.95|6.09|4.49|0
1645671900000|2022-02-24 03:05:00|6.42|4.82|5.48|3.88|6.43|4.83|5.42|3.82|0
1645672200000|2022-02-24 03:10:00|5.53|3.93|6.29|4.69|6.57|4.97|5.43|3.83|0
1645672500000|2022-02-24 03:15:00|6.24|4.64|6.3|4.7|6.47|4.87|6.12|4.52|0
1645672800000|2022-02-24 03:20:00|6.31|4.71|5.96|4.36|6.41|4.81|5.96|4.36|0
1645673100000|2022-02-24 03:25:00|5.99|4.39|5.98|4.38|6.05|4.45|5.82|4.22|0
1645673400000|2022-02-24 03:30:00|5.99|4.39|5.42|3.82|5.99|4.39|5.33|3.73|0
1645673700000|2022-02-24 03:35:00|5.44|3.84|5.48|3.88|5.74|4.14|5.35|3.75|0
1645674000000|2022-02-24 03:40:00|5.44|3.84|5.82|4.22|6.18|4.58|5.35|3.75|0
1645674300000|2022-02-24 03:45:00|5.78|4.18|6.39|4.79|6.47|4.87|5.75|4.15|0
1645674600000|2022-02-24 03:50:00|6.44|4.84|6.76|5.16|6.92|5.32|6.18|4.58|0
1645674900000|2022-02-24 03:55:00|6.77|5.17|6.49|4.89|6.77|5.17|6.38|4.78|0
1645675200000|2022-02-24 04:00:00|6.47|4.87|6.7|5.1|6.71|5.11|6.39|4.79|0
1645675500000|2022-02-24 04:05:00|6.64|5.04|6.77|5.17|6.87|5.27|6.49|4.89|0
1645675800000|2022-02-24 04:10:00|6.74|5.14|6.49|4.89|6.74|5.14|6.39|4.79|0
1645676100000|2022-02-24 04:15:00|6.46|4.86|6.87|5.27|7.02|5.42|6.31|4.71|0
1645676400000|2022-02-24 04:20:00|6.89|5.29|6.75|5.15|6.99|5.39|6.51|4.91|0
1645676700000|2022-02-24 04:25:00|6.73|5.13|6.66|5.06|6.83|5.23|6.58|4.98|0
1645677000000|2022-02-24 04:30:00|6.65|5.05|6.75|5.15|7.06|5.46|6.59|4.99|0
1645677300000|2022-02-24 04:35:00|6.71|5.11|6.64|5.04|6.76|5.16|6.61|5.01|0
1645677600000|2022-02-24 04:40:00|6.63|5.03|6.69|5.09|6.76|5.16|6.49|4.89|0
1645677900000|2022-02-24 04:45:00|6.68|5.08|6.94|5.34|6.95|5.35|6.68|5.08|0
1645678200000|2022-02-24 04:50:00|7.01|5.41|7.04|5.44|7.15|5.55|6.92|5.32|0
1645678500000|2022-02-24 04:55:00|7.05|5.45|7.04|5.44|7.14|5.54|6.99|5.39|0
1645678800000|2022-02-24 05:00:00|7.03|5.43|6.83|5.23|7.06|5.46|6.79|5.19|0
1645679100000|2022-02-24 05:05:00|6.84|5.24|6.74|5.14|7|5.4|6.64|5.04|0
1645679400000|2022-02-24 05:10:00|6.72|5.12|7.03|5.43|7.1|5.5|6.71|5.11|0
1645679700000|2022-02-24 05:15:00|7.05|5.45|6.59|4.99|7.08|5.48|6.48|4.88|0
1645680000000|2022-02-24 05:20:00|6.58|4.98|6.6|5|6.71|5.11|6.56|4.96|0
1645680300000|2022-02-24 05:25:00|6.62|5.02|6.53|4.93|6.77|5.17|6.52|4.92|0
1645680600000|2022-02-24 05:30:00|6.54|4.94|6.63|5.03|6.7|5.1|6.24|4.64|0
1645680900000|2022-02-24 05:35:00|6.64|5.04|6.45|4.85|6.69|5.09|6.44|4.84|0
1645681200000|2022-02-24 05:40:00|6.46|4.86|6.97|5.37|6.98|5.38|6.46|4.86|0
1645681500000|2022-02-24 05:45:00|6.95|5.35|6.89|5.29|7.1|5.5|6.86|5.26|0
1645681800000|2022-02-24 05:50:00|6.88|5.28|6.84|5.24|7.08|5.48|6.79|5.19|0
1645682100000|2022-02-24 05:55:00|6.87|5.27|6.71|5.11|6.94|5.34|6.69|5.09|0
1645682400000|2022-02-24 06:00:00|6.83|5.23|6.93|5.33|6.98|5.38|6.74|5.14|0
1645682700000|2022-02-24 06:05:00|6.91|5.31|7.08|5.48|7.1|5.5|6.86|5.26|0
1645683000000|2022-02-24 06:10:00|7.1|5.5|6.25|4.65|7.1|5.5|6.18|4.58|0
1645683300000|2022-02-24 06:15:00|6.27|4.67|6.62|5.02|6.65|5.05|6.13|4.53|0
1645683600000|2022-02-24 06:20:00|6.63|5.03|6.55|4.95|6.64|5.04|6.42|4.82|0
1645683900000|2022-02-24 06:25:00|6.54|4.94|6.36|4.76|6.63|5.03|6.3|4.7|0
1645684200000|2022-02-24 06:30:00|6.34|4.74|6.33|4.73|6.52|4.92|6.29|4.69|0
1645684500000|2022-02-24 06:35:00|6.35|4.75|6.68|5.08|6.68|5.08|6.2|4.6|0
1645684800000|2022-02-24 06:40:00|6.66|5.06|6.77|5.17|6.78|5.18|6.56|4.96|0
1645685100000|2022-02-24 06:45:00|6.76|5.16|6.36|4.76|6.77|5.17|6.36|4.76|0
1645685400000|2022-02-24 06:50:00|6.38|4.78|6.32|4.72|6.41|4.81|6.15|4.55|0
1645685700000|2022-02-24 06:55:00|6.33|4.73|6.41|4.81|6.56|4.96|6.31|4.71|0
1645686000000|2022-02-24 07:00:00|6.38|4.78|6.34|4.74|6.76|5.16|6.34|4.74|0
1645686300000|2022-02-24 07:05:00|6.33|4.73|6.38|4.78|6.45|4.85|5.96|4.36|0
1645686600000|2022-02-24 07:10:00|6.36|4.76|6.53|4.93|6.61|5.01|6.02|4.42|0
1645686900000|2022-02-24 07:15:00|6.56|4.96|6.63|5.03|6.63|5.03|6.14|4.54|0
1645687200000|2022-02-24 07:20:00|6.59|4.99|6.55|4.95|6.7|5.1|6.53|4.93|0
1645687500000|2022-02-24 07:25:00|6.56|4.96|6.41|4.81|6.57|4.97|6.31|4.71|0
1645687800000|2022-02-24 07:30:00|6.42|4.82|9.94|8.13|9.99|8.17|6.37|4.77|0
1645688100000|2022-02-24 07:35:00|9.92|8.11|10.13|8.29|10.2|8.35|9.71|7.95|0
1645688400000|2022-02-24 07:40:00|10.1|8.27|10.5|8.59|10.6|8.67|10.01|8.19|0
1645688700000|2022-02-24 07:45:00|10.56|8.64|9.99|8.18|10.9|8.92|9.74|7.97|0
1645689000000|2022-02-24 07:50:00|9.95|8.14|8.43|6.83|10.03|8.21|8.19|6.59|0
1645689300000|2022-02-24 07:55:00|8.44|6.84|8.26|6.66|8.82|7.22|8.25|6.65|0
1645689600000|2022-02-24 08:00:00|8.28|6.68|8.65|7.05|8.74|7.14|8.05|6.45|0
1645689900000|2022-02-24 08:05:00|8.66|7.06|9.16|7.5|9.2|7.53|8.66|7.06|0
1645690200000|2022-02-24 08:10:00|9.12|7.46|8.17|6.57|9.12|7.46|8.17|6.57|0
1645690500000|2022-02-24 08:15:00|8.14|6.54|8.53|6.93|8.53|6.93|8.07|6.47|0
1645690800000|2022-02-24 08:20:00|8.58|6.98|8.24|6.64|8.86|7.25|8.22|6.62|0
1645691100000|2022-02-24 08:25:00|8.26|6.66|7.04|5.44|8.39|6.79|6.92|5.32|0
1645691400000|2022-02-24 08:30:00|7.06|5.46|7.19|5.59|7.29|5.69|6.92|5.32|0
1645691700000|2022-02-24 08:35:00|7.21|5.61|7.07|5.47|7.25|5.65|6.89|5.29|0
1645692000000|2022-02-24 08:40:00|7.09|5.49|7.1|5.5|7.13|5.53|6.82|5.22|0
1645692300000|2022-02-24 08:45:00|7.08|5.48|7.19|5.59|7.37|5.77|6.99|5.39|0
1645692600000|2022-02-24 08:50:00|7.17|5.57|7.01|5.41|7.35|5.75|7.01|5.41|0
1645692900000|2022-02-24 08:55:00|7.02|5.42|7.33|5.73|7.49|5.89|7.01|5.41|0
1645693200000|2022-02-24 09:00:00|7.35|5.75|7.44|5.84|7.5|5.9|7.16|5.56|0
1645693500000|2022-02-24 09:05:00|7.41|5.81|7.84|6.24|8.04|6.44|7.32|5.72|0
1645693800000|2022-02-24 09:10:00|7.83|6.23|7.34|5.74|7.83|6.23|7.04|5.44|0
1645694100000|2022-02-24 09:15:00|7.36|5.76|7.53|5.93|7.71|6.11|7.33|5.73|0
1645694400000|2022-02-24 09:20:00|7.5|5.9|7.71|6.11|7.9|6.3|7.49|5.89|0
1645694700000|2022-02-24 09:25:00|7.75|6.15|7.46|5.86|7.76|6.16|6.88|5.28|0
1645695000000|2022-02-24 09:30:00|7.47|5.87|7.53|5.93|7.65|6.05|7.41|5.81|0
1645695300000|2022-02-24 09:35:00|7.54|5.94|7.47|5.87|7.54|5.94|7.33|5.73|0
1645695600000|2022-02-24 09:40:00|7.49|5.89|7.18|5.58|7.58|5.98|7.03|5.43|0
1645695900000|2022-02-24 09:45:00|7.19|5.59|7.36|5.76|7.41|5.81|7.14|5.54|0
1645696200000|2022-02-24 09:50:00|7.35|5.75|7.15|5.55|7.46|5.86|7.06|5.46|0
1645696500000|2022-02-24 09:55:00|7.12|5.52|7.01|5.41|7.29|5.69|7.01|5.41|0
1645696800000|2022-02-24 10:00:00|7|5.4|7.08|5.48|7.1|5.5|6.92|5.32|0
1645697100000|2022-02-24 10:05:00|7.07|5.47|7.48|5.88|7.48|5.88|7.04|5.44|0
1645697400000|2022-02-24 10:10:00|7.46|5.86|7.22|5.62|7.46|5.86|7.15|5.55|0
1645697700000|2022-02-24 10:15:00|7.19|5.59|6.98|5.38|7.21|5.61|6.95|5.35|0
1645698000000|2022-02-24 10:20:00|6.99|5.39|6.67|5.07|7.01|5.41|6.61|5.01|0
1645698300000|2022-02-24 10:25:00|6.69|5.09|7.18|5.58|7.19|5.59|6.43|4.83|0
1645698600000|2022-02-24 10:30:00|7.2|5.6|7.39|5.79|7.45|5.85|7.1|5.5|0
1645698900000|2022-02-24 10:35:00|7.36|5.76|7.47|5.87|7.47|5.87|7.09|5.49|0
1645699200000|2022-02-24 10:40:00|7.46|5.86|7.38|5.78|7.68|6.08|7.37|5.77|0
1645699500000|2022-02-24 10:45:00|7.39|5.79|7.53|5.93|7.57|5.97|7.27|5.67|0
1645699800000|2022-02-24 10:50:00|7.54|5.94|7.17|5.57|7.56|5.96|7.17|5.57|0
1645700100000|2022-02-24 10:55:00|7.15|5.55|7.16|5.56|7.26|5.66|7.1|5.5|0
1645700400000|2022-02-24 11:00:00|7.15|5.55|6.87|5.27|7.28|5.68|6.84|5.24|0
1645700700000|2022-02-24 11:05:00|6.9|5.3|6.71|5.11|6.93|5.33|6.68|5.08|0
1645701000000|2022-02-24 11:10:00|6.72|5.12|7.64|6.04|7.67|6.07|6.66|5.06|0
1645701300000|2022-02-24 11:15:00|7.63|6.03|7.31|5.71|7.63|6.03|7.24|5.64|0
1645701600000|2022-02-24 11:20:00|7.32|5.72|7.7|6.1|7.7|6.1|7.31|5.71|0
1645701900000|2022-02-24 11:25:00|7.68|6.08|7.4|5.8|7.73|6.13|7.28|5.68|0
1645702200000|2022-02-24 11:30:00|7.39|5.79|7.19|5.59|7.53|5.93|7.19|5.59|0
1645702500000|2022-02-24 11:35:00|7.18|5.58|7.24|5.64|7.24|5.64|7.12|5.52|0
1645702800000|2022-02-24 11:40:00|7.23|5.63|7.83|6.23|7.83|6.23|7.16|5.56|0
1645703100000|2022-02-24 11:45:00|7.78|6.18|7.87|6.27|8.03|6.43|7.71|6.11|0
1645703400000|2022-02-24 11:50:00|7.86|6.26|7.81|6.21|8.12|6.52|7.76|6.16|0
1645703700000|2022-02-24 11:55:00|7.79|6.19|8.13|6.53|8.13|6.53|7.73|6.13|0
1645704000000|2022-02-24 12:00:00|8.17|6.57|7.72|6.12|8.17|6.57|7.63|6.03|0
1645704300000|2022-02-24 12:05:00|7.7|6.1|7.4|5.8|7.7|6.1|7.4|5.8|0
1645704600000|2022-02-24 12:10:00|7.41|5.81|7.76|6.16|7.76|6.16|7.36|5.76|0
1645704900000|2022-02-24 12:15:00|7.75|6.15|7.56|5.96|7.93|6.33|7.5|5.9|0
1645705200000|2022-02-24 12:20:00|7.57|5.97|7.49|5.89|7.57|5.97|7.39|5.79|0
1645705500000|2022-02-24 12:25:00|7.47|5.87|7.43|5.83|7.54|5.94|7.34|5.74|0
1645705800000|2022-02-24 12:30:00|7.41|5.81|7.21|5.61|7.45|5.85|7.17|5.57|0
1645706100000|2022-02-24 12:35:00|7.22|5.62|7.27|5.67|7.28|5.68|7.12|5.52|0
1645706400000|2022-02-24 12:40:00|7.28|5.68|7.24|5.64|7.28|5.68|7.11|5.51|0
1645706700000|2022-02-24 12:45:00|7.23|5.63|7.39|5.79|7.39|5.79|7.15|5.55|0
1645707000000|2022-02-24 12:50:00|7.37|5.77|7.18|5.58|7.47|5.87|7.13|5.53|0
1645707300000|2022-02-24 12:55:00|7.19|5.59|7.23|5.63|7.27|5.67|6.98|5.38|0
1645707600000|2022-02-24 13:00:00|7.26|5.66|7.22|5.62|7.4|5.8|7.12|5.52|0
1645707900000|2022-02-24 13:05:00|7.23|5.63|6.96|5.36|7.28|5.68|6.93|5.33|0
1645708200000|2022-02-24 13:10:00|6.97|5.37|6.93|5.33|7.02|5.42|6.92|5.32|0
1645708500000|2022-02-24 13:15:00|6.94|5.34|6.85|5.25|7|5.4|6.76|5.16|0
1645708800000|2022-02-24 13:20:00|6.84|5.24|6.74|5.14|6.89|5.29|6.7|5.1|0
1645709100000|2022-02-24 13:25:00|6.73|5.13|6.95|5.35|7.01|5.41|6.67|5.07|0
1645709400000|2022-02-24 13:30:00|6.94|5.34|7.21|5.61|7.21|5.61|6.91|5.31|0
1645709700000|2022-02-24 13:35:00|7.17|5.57|7.16|5.56|7.33|5.73|7.09|5.49|0
1645710000000|2022-02-24 13:40:00|7.15|5.55|7.66|6.06|7.66|6.06|7.12|5.52|0
1645710300000|2022-02-24 13:45:00|7.63|6.03|7.26|5.66|7.63|6.03|6.99|5.39|0
1645710600000|2022-02-24 13:50:00|7.28|5.68|7.23|5.63|7.47|5.87|7.2|5.6|0
1645710900000|2022-02-24 13:55:00|7.24|5.64|6.44|4.84|7.27|5.67|6.24|4.64|0
1645711200000|2022-02-24 14:00:00|6.42|4.82|6.81|5.21|6.86|5.26|6.42|4.82|0
1645711500000|2022-02-24 14:05:00|6.82|5.22|6.98|5.38|7.17|5.57|6.81|5.21|0
1645711800000|2022-02-24 14:10:00|6.96|5.36|6.76|5.16|6.97|5.37|6.7|5.1|0
1645712100000|2022-02-24 14:15:00|6.79|5.19|6.93|5.33|6.95|5.35|6.77|5.17|0
1645712400000|2022-02-24 14:20:00|6.94|5.34|6.69|5.09|7.02|5.42|6.65|5.05|0
1645712700000|2022-02-24 14:25:00|6.68|5.08|6.44|4.84|6.68|5.08|6.41|4.81|0
1645713000000|2022-02-24 14:30:00|6.47|4.87|7|5.4|7.2|5.6|6.34|4.74|0
1645713300000|2022-02-24 14:35:00|6.91|5.31|6.11|4.51|7.25|5.65|5.88|4.28|0
1645713600000|2022-02-24 14:40:00|6.09|4.49|5.75|4.15|6.09|4.49|5.53|3.93|0
1645713900000|2022-02-24 14:45:00|5.72|4.12|6.34|4.74|6.34|4.74|5.53|3.93|0
1645714200000|2022-02-24 14:50:00|6.43|4.83|5.81|4.21|6.73|5.13|5.35|3.75|0
1645714500000|2022-02-24 14:55:00|5.86|4.26|6.16|4.56|6.16|4.56|5.64|4.04|0
1645714800000|2022-02-24 15:00:00|6.15|4.55|5.5|3.9|6.15|4.55|5.43|3.83|0
1645715100000|2022-02-24 15:05:00|5.46|3.86|6.91|5.31|6.91|5.31|5.32|3.72|0
1645715400000|2022-02-24 15:10:00|6.89|5.29|7.47|5.87|7.55|5.95|6.72|5.12|0
1645715700000|2022-02-24 15:15:00|7.46|5.86|7.45|5.85|7.47|5.87|6.93|5.33|0
1645716000000|2022-02-24 15:20:00|7.46|5.86|6.58|4.98|7.64|6.04|6.45|4.85|0
1645716300000|2022-02-24 15:25:00|6.55|4.95|6.95|5.35|7.17|5.57|6.2|4.6|0
1645716600000|2022-02-24 15:30:00|6.94|5.34|7.33|5.73|7.46|5.86|6.68|5.08|0
1645716900000|2022-02-24 15:35:00|7.28|5.68|7.01|5.41|7.39|5.79|6.7|5.1|0
1645717200000|2022-02-24 15:40:00|7.02|5.42|7.04|5.44|7.15|5.55|6.59|4.99|0
1645717500000|2022-02-24 15:45:00|7.03|5.43|7.51|5.91|7.66|6.06|6.96|5.36|0
1645717800000|2022-02-24 15:50:00|7.5|5.9|7.73|6.13|7.76|6.16|7.17|5.57|0
1645718100000|2022-02-24 15:55:00|7.75|6.15|6.82|5.22|7.83|6.23|6.66|5.06|0
1645718400000|2022-02-24 16:00:00|6.73|5.13|7.2|5.6|7.29|5.69|6.52|4.92|0
1645718700000|2022-02-24 16:05:00|7.17|5.57|7.79|6.19|7.95|6.35|7.14|5.54|0
1645719000000|2022-02-24 16:10:00|7.81|6.21|8.11|6.51|8.2|6.6|7.54|5.94|0
1645719300000|2022-02-24 16:15:00|8.13|6.53|7.46|5.86|8.13|6.53|7.08|5.48|0
1645719600000|2022-02-24 16:20:00|7.5|5.9|6.62|5.02|7.54|5.94|6.62|5.02|0
1645719900000|2022-02-24 16:25:00|6.65|5.05|6.46|4.86|6.8|5.2|6.39|4.79|0
1645720200000|2022-02-24 16:30:00|6.48|4.88|6.48|4.88|6.71|5.11|6.25|4.65|0
1645720500000|2022-02-24 16:35:00|6.51|4.91|6.65|5.05|6.65|5.05|6.24|4.64|0
1645720800000|2022-02-24 16:40:00|6.63|5.03|6.09|4.49|6.63|5.03|6.03|4.43|0
1645721100000|2022-02-24 16:45:00|6.12|4.52|6.97|5.37|6.97|5.37|5.92|4.32|0
1645721400000|2022-02-24 16:50:00|7.01|5.41|7.35|5.75|7.42|5.82|6.96|5.36|0
1645721700000|2022-02-24 16:55:00|7.26|5.66|7.65|6.05|7.67|6.07|7.24|5.64|0
1645722000000|2022-02-24 17:00:00|7.62|6.02|7.6|6|7.67|6.07|7.49|5.89|0
1645722300000|2022-02-24 17:05:00|7.58|5.98|7.17|5.57|7.64|6.04|7.17|5.57|0
1645722600000|2022-02-24 17:10:00|7.23|5.63|6.66|5.06|7.31|5.71|6.65|5.05|0
1645722900000|2022-02-24 17:15:00|6.65|5.05|6.74|5.14|6.85|5.25|6.56|4.96|0
1645723200000|2022-02-24 17:20:00|6.81|5.21|6.4|4.8|6.81|5.21|6.34|4.74|0
1645723500000|2022-02-24 17:25:00|6.44|4.84|6.72|5.12|6.72|5.12|6.3|4.7|0
1645723800000|2022-02-24 17:30:00|6.71|5.11|6.5|4.9|6.92|5.32|6.37|4.77|0
1645724100000|2022-02-24 17:35:00|6.48|4.88|7.05|5.45|7.12|5.52|6.48|4.88|0
1645724400000|2022-02-24 17:40:00|7.04|5.44|6.92|5.32|7.26|5.66|6.5|4.9|0
1645724700000|2022-02-24 17:45:00|6.91|5.31|6.71|5.11|7|5.4|6.7|5.1|0
1645725000000|2022-02-24 17:50:00|6.74|5.14|6.75|5.15|6.87|5.27|6.6|5|0
1645725300000|2022-02-24 17:55:00|6.77|5.17|6.83|5.23|7.32|5.72|6.66|5.06|0
1645725600000|2022-02-24 18:00:00|6.85|5.25|6.76|5.16|6.87|5.27|6.61|5.01|0
1645725900000|2022-02-24 18:05:00|6.75|5.15|7.19|5.59|7.23|5.63|6.74|5.14|0
1645726200000|2022-02-24 18:10:00|7.2|5.6|7.36|5.76|7.44|5.84|7.01|5.41|0
1645726500000|2022-02-24 18:15:00|7.38|5.78|7.46|5.86|7.54|5.94|7.18|5.58|0
1645726800000|2022-02-24 18:20:00|7.42|5.82|7.08|5.48|7.55|5.95|7.07|5.47|0
1645727100000|2022-02-24 18:25:00|7.13|5.53|6.9|5.3|7.26|5.66|6.87|5.27|0
1645727400000|2022-02-24 18:30:00|6.89|5.29|6.96|5.36|7.17|5.57|6.81|5.21|0
1645727700000|2022-02-24 18:35:00|6.9|5.3|7.12|5.52|7.37|5.77|6.85|5.25|0
1645728000000|2022-02-24 18:40:00|7.13|5.53|6.9|5.3|7.25|5.65|6.89|5.29|0
1645728300000|2022-02-24 18:45:00|6.88|5.28|8.06|6.46|8.12|6.52|6.7|5.1|0
1645728600000|2022-02-24 18:50:00|8.08|6.48|6.9|5.3|8.26|6.66|6.88|5.28|0
1645728900000|2022-02-24 18:55:00|6.92|5.32|6.46|4.86|6.97|5.37|6.34|4.74|0
1645729200000|2022-02-24 19:00:00|6.5|4.9|7.06|5.46|7.06|5.46|6.19|4.59|0
1645729500000|2022-02-24 19:05:00|7.1|5.5|6.68|5.08|7.33|5.73|6.63|5.03|0
1645729800000|2022-02-24 19:10:00|6.7|5.1|7.41|5.81|7.41|5.81|6.7|5.1|0
1645730100000|2022-02-24 19:15:00|7.35|5.75|7.47|5.87|7.49|5.89|6.99|5.39|0
1645730400000|2022-02-24 19:20:00|7.46|5.86|6.75|5.15|7.56|5.96|6.66|5.06|0
1645730700000|2022-02-24 19:25:00|6.78|5.18|6.93|5.33|6.96|5.36|6.67|5.07|0
1645731000000|2022-02-24 19:30:00|6.95|5.35|7.56|5.96|7.58|5.98|6.9|5.3|0
1645731300000|2022-02-24 19:35:00|7.6|6|6.36|4.76|8.01|6.41|6.25|4.65|0
1645731600000|2022-02-24 19:40:00|6.37|4.77|6.29|4.69|6.61|5.01|5.99|4.39|0
1645731900000|2022-02-24 19:45:00|6.26|4.66|6.56|4.96|6.59|4.99|6.23|4.63|0
1645732200000|2022-02-24 19:50:00|6.61|5.01|6.71|5.11|6.74|5.14|6.35|4.75|0
1645732500000|2022-02-24 19:55:00|6.68|5.08|6.23|4.63|6.68|5.08|5.89|4.29|0
1645732800000|2022-02-24 20:00:00|6.25|4.65|6.28|4.68|6.7|5.1|6.1|4.5|0
1645733100000|2022-02-24 20:05:00|6.26|4.66|6.17|4.57|6.36|4.76|6.17|4.57|0
1645733400000|2022-02-24 20:10:00|6.14|4.54|6.36|4.76|6.37|4.77|6.13|4.53|0
1645733700000|2022-02-24 20:15:00|6.32|4.72|6.35|4.75|6.38|4.78|6.13|4.53|0
1645734000000|2022-02-24 20:20:00|6.36|4.76|6.35|4.75|6.37|4.77|6.07|4.47|0
1645734300000|2022-02-24 20:25:00|6.33|4.73|6.01|4.41|6.46|4.86|5.96|4.36|0
1645734600000|2022-02-24 20:30:00|6.02|4.42|7.08|5.48|7.08|5.48|5.99|4.39|0
1645734900000|2022-02-24 20:35:00|7.07|5.47|7.01|5.41|7.11|5.51|6.44|4.84|0
1645735200000|2022-02-24 20:40:00|7.04|5.44|6.74|5.14|7.12|5.52|6.72|5.12|0
1645735500000|2022-02-24 20:45:00|6.68|5.08|6.72|5.12|7.02|5.42|6.65|5.05|0
1645735800000|2022-02-24 20:50:00|6.77|5.17|7.74|6.14|7.83|6.23|6.77|5.17|0
1645736100000|2022-02-24 20:55:00|7.7|6.1|6.77|5.17|7.78|6.18|6.61|5.01|0
1645736400000|2022-02-24 21:00:00|6.89|5.29|6.59|4.99|7|5.4|6.46|4.86|0
1645736700000|2022-02-24 21:05:00|6.6|5|6.9|5.3|6.91|5.31|6.45|4.85|0
1645737000000|2022-02-24 21:10:00|6.92|5.32|6.65|5.05|6.96|5.36|6.6|5|0
1645737300000|2022-02-24 21:15:00|6.68|5.08|6.7|5.1|6.77|5.17|6.65|5.05|0
1645737600000|2022-02-24 21:20:00|6.71|5.11|6.66|5.06|6.72|5.12|6.53|4.93|0
1645737900000|2022-02-24 21:25:00|6.64|5.04|6.67|5.07|6.7|5.1|6.62|5.02|0
1645738200000|2022-02-24 21:30:00|6.66|5.06|6.61|5.01|6.66|5.06|6.58|4.98|0
1645738500000|2022-02-24 21:35:00|6.62|5.02|6.59|4.99|6.65|5.05|6.59|4.99|0
1645738800000|2022-02-24 21:40:00|6.58|4.98|6.66|5.06|6.7|5.1|6.57|4.97|0
1645739100000|2022-02-24 21:45:00|6.68|5.08|6.97|5.37|6.97|5.37|6.68|5.08|0
1645739400000|2022-02-24 21:50:00|6.95|5.35|7.17|5.57|7.19|5.59|6.92|5.32|0
1645739700000|2022-02-24 21:55:00|7.19|5.59|6.82|5.22|7.23|5.63|6.76|5.16|0
1645740000000|2022-02-24 22:00:00|6.76|5.16|6.82|5.22|6.83|5.23|6.76|5.16|0
1645740300000|2022-02-24 22:05:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1645740600000|2022-02-24 22:10:00|6.83|5.23|6.86|5.26|6.88|5.28|6.82|5.22|0
1645740900000|2022-02-24 22:15:00|6.87|5.27|6.87|5.27|6.87|5.27|6.85|5.25|0
1645741200000|2022-02-24 22:20:00|6.88|5.28|6.87|5.27|6.88|5.28|6.86|5.26|0
1645741500000|2022-02-24 22:25:00|6.86|5.26|6.86|5.26|6.86|5.26|6.86|5.26|0
1645741800000|2022-02-24 22:30:00|6.85|5.25|6.86|5.26|6.86|5.26|6.84|5.24|0
1645742100000|2022-02-24 22:35:00|6.85|5.25|6.86|5.26|6.89|5.29|6.82|5.22|0
1645742400000|2022-02-24 22:40:00|6.85|5.25|6.85|5.25|6.88|5.28|6.85|5.25|0
1645742700000|2022-02-24 22:45:00|6.86|5.26|6.83|5.23|6.86|5.26|6.83|5.23|0
1645743000000|2022-02-24 22:50:00|6.82|5.22|6.8|5.2|6.83|5.23|6.8|5.2|0
1645743300000|2022-02-24 22:55:00|6.79|5.19|6.8|5.2|6.82|5.22|6.78|5.18|0
1645743600000|2022-02-24 23:00:00|6.65|5.05|6.63|5.03|6.77|5.17|6.47|4.87|0
1645743900000|2022-02-24 23:05:00|6.61|5.01|6.61|5.01|6.75|5.15|6.59|4.99|0
1645744200000|2022-02-24 23:10:00|6.63|5.03|6.66|5.06|6.69|5.09|6.55|4.95|0
1645744500000|2022-02-24 23:15:00|6.64|5.04|6.52|4.92|6.67|5.07|6.48|4.88|0
1645744800000|2022-02-24 23:20:00|6.51|4.91|6.57|4.97|6.59|4.99|6.36|4.76|0
1645745100000|2022-02-24 23:25:00|6.55|4.95|6.39|4.79|6.55|4.95|6.31|4.71|0
1645745400000|2022-02-24 23:30:00|6.38|4.78|6.18|4.58|6.39|4.79|6.18|4.58|0
1645745700000|2022-02-24 23:35:00|6.2|4.6|6.36|4.76|6.36|4.76|6.2|4.6|0
1645746000000|2022-02-24 23:40:00|6.35|4.75|6.33|4.73|6.36|4.76|6.27|4.67|0
1645746300000|2022-02-24 23:45:00|6.35|4.75|6.33|4.73|6.38|4.78|6.27|4.67|0
1645746600000|2022-02-24 23:50:00|6.31|4.71|6.37|4.77|6.41|4.81|6.29|4.69|0
1645746900000|2022-02-24 23:55:00|6.38|4.78|6.33|4.73|6.39|4.79|6.29|4.69|0
1645747200000|2022-02-25 00:00:00|6.35|4.75|6.6|5|6.6|5|6.33|4.73|0
1645747500000|2022-02-25 00:05:00|6.62|5.02|6.88|5.28|6.91|5.31|6.49|4.89|0
1645747800000|2022-02-25 00:10:00|6.87|5.27|6.8|5.2|6.87|5.27|6.67|5.07|0
1645748100000|2022-02-25 00:15:00|6.81|5.21|6.9|5.3|6.92|5.32|6.77|5.17|0
1645748400000|2022-02-25 00:20:00|6.92|5.32|7.24|5.64|7.24|5.64|6.91|5.31|0
1645748700000|2022-02-25 00:25:00|7.23|5.63|7.18|5.58|7.34|5.74|7.18|5.58|0
1645749000000|2022-02-25 00:30:00|7.19|5.59|7.22|5.62|7.28|5.68|7.13|5.53|0
1645749300000|2022-02-25 00:35:00|7.2|5.6|7.16|5.56|7.23|5.63|7.12|5.52|0
1645749600000|2022-02-25 00:40:00|7.15|5.55|7.2|5.6|7.24|5.64|7.14|5.54|0
1645749900000|2022-02-25 00:45:00|7.21|5.61|7.16|5.56|7.23|5.63|7.15|5.55|0
1645750200000|2022-02-25 00:50:00|7.15|5.55|6.62|5.02|7.16|5.56|6.54|4.94|0
1645750500000|2022-02-25 00:55:00|6.58|4.98|6.65|5.05|6.77|5.17|6.56|4.96|0
1645750800000|2022-02-25 01:00:00|6.66|5.06|6.58|4.98|6.72|5.12|6.52|4.92|0
1645751100000|2022-02-25 01:05:00|6.57|4.97|6.86|5.26|6.89|5.29|6.57|4.97|0
1645751400000|2022-02-25 01:10:00|6.9|5.3|6.83|5.23|6.9|5.3|6.71|5.11|0
1645751700000|2022-02-25 01:15:00|6.8|5.2|6.9|5.3|6.92|5.32|6.78|5.18|0
1645752000000|2022-02-25 01:20:00|6.92|5.32|6.84|5.24|7.04|5.44|6.83|5.23|0
1645752300000|2022-02-25 01:25:00|6.83|5.23|6.77|5.17|6.88|5.28|6.69|5.09|0
1645752600000|2022-02-25 01:30:00|6.78|5.18|6.88|5.28|6.92|5.32|6.76|5.16|0
1645752900000|2022-02-25 01:35:00|6.89|5.29|6.69|5.09|6.89|5.29|6.69|5.09|0
1645753200000|2022-02-25 01:40:00|6.66|5.06|6.58|4.98|6.83|5.23|6.58|4.98|0
1645753500000|2022-02-25 01:45:00|6.47|4.87|6.41|4.81|6.58|4.98|6.32|4.72|0
1645753800000|2022-02-25 01:50:00|6.4|4.8|6.48|4.88|6.51|4.91|6.36|4.76|0
1645754100000|2022-02-25 01:55:00|6.49|4.89|6.68|5.08|6.68|5.08|6.41|4.81|0
1645754400000|2022-02-25 02:00:00|6.67|5.07|6.61|5.01|6.69|5.09|6.58|4.98|0
1645754700000|2022-02-25 02:05:00|6.6|5|6.58|4.98|6.73|5.13|6.57|4.97|0
1645755000000|2022-02-25 02:10:00|6.57|4.97|6.61|5.01|6.63|5.03|6.46|4.86|0
1645755300000|2022-02-25 02:15:00|6.58|4.98|6.68|5.08|6.71|5.11|6.54|4.94|0
1645755600000|2022-02-25 02:20:00|6.69|5.09|6.47|4.87|6.7|5.1|6.41|4.81|0
1645755900000|2022-02-25 02:25:00|6.45|4.85|6.45|4.85|6.45|4.85|6.25|4.65|0
1645756200000|2022-02-25 02:30:00|6.44|4.84|6.49|4.89|6.49|4.89|6.38|4.78|0
1645756500000|2022-02-25 02:35:00|6.5|4.9|6.34|4.74|6.51|4.91|6.3|4.7|0
1645756800000|2022-02-25 02:40:00|6.33|4.73|6.28|4.68|6.37|4.77|6.25|4.65|0
1645757100000|2022-02-25 02:45:00|6.3|4.7|6.43|4.83|6.45|4.85|6.27|4.67|0
1645757400000|2022-02-25 02:50:00|6.44|4.84|6.4|4.8|6.45|4.85|6.38|4.78|0
1645757700000|2022-02-25 02:55:00|6.39|4.79|6.46|4.86|6.47|4.87|6.38|4.78|0
1645758000000|2022-02-25 03:00:00|6.44|4.84|6.49|4.89|6.59|4.99|6.41|4.81|0
1645758300000|2022-02-25 03:05:00|6.48|4.88|6.42|4.82|6.53|4.93|6.4|4.8|0
1645758600000|2022-02-25 03:10:00|6.41|4.81|6.34|4.74|6.42|4.82|6.32|4.72|0
1645758900000|2022-02-25 03:15:00|6.35|4.75|6.57|4.97|6.6|5|6.35|4.75|0
1645759200000|2022-02-25 03:20:00|6.56|4.96|6.64|5.04|6.64|5.04|6.44|4.84|0
1645759500000|2022-02-25 03:25:00|6.63|5.03|6.62|5.02|6.76|5.16|6.59|4.99|0
1645759800000|2022-02-25 03:30:00|6.6|5|6.5|4.9|6.6|5|6.43|4.83|0
1645760100000|2022-02-25 03:35:00|6.48|4.88|6.53|4.93|6.6|5|6.43|4.83|0
1645760400000|2022-02-25 03:40:00|6.52|4.92|6.48|4.88|6.58|4.98|6.43|4.83|0
1645760700000|2022-02-25 03:45:00|6.49|4.89|6.6|5|6.63|5.03|6.48|4.88|0
1645761000000|2022-02-25 03:50:00|6.59|4.99|6.86|5.26|6.86|5.26|6.57|4.97|0
1645761300000|2022-02-25 03:55:00|6.83|5.23|7.02|5.42|7.12|5.52|6.8|5.2|0
1645761600000|2022-02-25 04:00:00|7|5.4|7.06|5.46|7.06|5.46|6.93|5.33|0
1645761900000|2022-02-25 04:05:00|7.05|5.45|7.19|5.59|7.27|5.67|7.02|5.42|0
1645762200000|2022-02-25 04:10:00|7.18|5.58|7.01|5.41|7.18|5.58|6.93|5.33|0
1645762500000|2022-02-25 04:15:00|7.03|5.43|6.82|5.22|7.04|5.44|6.82|5.22|0
1645762800000|2022-02-25 04:20:00|6.81|5.21|6.79|5.19|6.88|5.28|6.78|5.18|0
1645763100000|2022-02-25 04:25:00|6.8|5.2|6.94|5.34|7.01|5.41|6.78|5.18|0
1645763400000|2022-02-25 04:30:00|6.95|5.35|6.78|5.18|6.96|5.36|6.76|5.16|0
1645763700000|2022-02-25 04:35:00|6.79|5.19|6.7|5.1|6.8|5.2|6.68|5.08|0
1645764000000|2022-02-25 04:40:00|6.69|5.09|6.62|5.02|6.7|5.1|6.56|4.96|0
1645764300000|2022-02-25 04:45:00|6.63|5.03|6.66|5.06|6.68|5.08|6.6|5|0
1645764600000|2022-02-25 04:50:00|6.67|5.07|6.65|5.05|6.67|5.07|6.58|4.98|0
1645764900000|2022-02-25 04:55:00|6.71|5.11|6.76|5.16|6.83|5.23|6.71|5.11|0
1645765200000|2022-02-25 05:00:00|6.75|5.15|6.73|5.13|6.79|5.19|6.68|5.08|0
1645765500000|2022-02-25 05:05:00|6.72|5.12|6.64|5.04|6.74|5.14|6.58|4.98|0
1645765800000|2022-02-25 05:10:00|6.65|5.05|6.6|5|6.68|5.08|6.58|4.98|0
1645766100000|2022-02-25 05:15:00|6.59|4.99|6.59|4.99|6.64|5.04|6.55|4.95|0
1645766400000|2022-02-25 05:20:00|6.58|4.98|6.54|4.94|6.58|4.98|6.43|4.83|0
1645766700000|2022-02-25 05:25:00|6.55|4.95|6.47|4.87|6.61|5.01|6.42|4.82|0
1645767000000|2022-02-25 05:30:00|6.49|4.89|6.58|4.98|6.6|5|6.45|4.85|0
1645767300000|2022-02-25 05:35:00|6.57|4.97|6.66|5.06|6.74|5.14|6.56|4.96|0
1645767600000|2022-02-25 05:40:00|6.67|5.07|6.59|4.99|6.71|5.11|6.54|4.94|0
1645767900000|2022-02-25 05:45:00|6.58|4.98|6.7|5.1|6.73|5.13|6.58|4.98|0
1645768200000|2022-02-25 05:50:00|6.71|5.11|6.53|4.93|6.71|5.11|6.52|4.92|0
1645768500000|2022-02-25 05:55:00|6.5|4.9|6.51|4.91|6.58|4.98|6.47|4.87|0
1645768800000|2022-02-25 06:00:00|6.5|4.9|6.67|5.07|6.68|5.08|6.4|4.8|0
1645769100000|2022-02-25 06:05:00|6.63|5.03|6.62|5.02|6.64|5.04|6.51|4.91|0
1645769400000|2022-02-25 06:10:00|6.63|5.03|6.67|5.07|6.68|5.08|6.62|5.02|0
1645769700000|2022-02-25 06:15:00|6.65|5.05|6.73|5.13|6.75|5.15|6.62|5.02|0
1645770000000|2022-02-25 06:20:00|6.72|5.12|6.7|5.1|6.73|5.13|6.64|5.04|0
1645770300000|2022-02-25 06:25:00|6.71|5.11|6.66|5.06|6.71|5.11|6.62|5.02|0
1645770600000|2022-02-25 06:30:00|6.67|5.07|6.6|5|6.67|5.07|6.51|4.91|0
1645770900000|2022-02-25 06:35:00|6.61|5.01|6.62|5.02|6.65|5.05|6.51|4.91|0
1645771200000|2022-02-25 06:40:00|6.63|5.03|7.19|5.59|7.27|5.67|6.58|4.98|0
1645771500000|2022-02-25 06:45:00|7.17|5.57|7.15|5.55|7.19|5.59|7.08|5.48|0
1645771800000|2022-02-25 06:50:00|7.12|5.52|7.15|5.55|7.17|5.57|7.1|5.5|0
1645772100000|2022-02-25 06:55:00|7.16|5.56|7.15|5.55|7.21|5.61|7.07|5.47|0
1645772400000|2022-02-25 07:00:00|7.14|5.54|7.11|5.51|7.41|5.81|7.02|5.42|0
1645772700000|2022-02-25 07:05:00|7.09|5.49|6.96|5.36|7.1|5.5|6.91|5.31|0
1645773000000|2022-02-25 07:10:00|6.95|5.35|6.98|5.38|7.08|5.48|6.89|5.29|0
1645773300000|2022-02-25 07:15:00|6.99|5.39|7.7|6.1|7.72|6.12|6.99|5.39|0
1645773600000|2022-02-25 07:20:00|7.71|6.11|8.01|6.41|8.05|6.45|7.61|6.01|0
1645773900000|2022-02-25 07:25:00|8|6.4|8.13|6.53|8.13|6.53|7.93|6.33|0
1645774200000|2022-02-25 07:30:00|8.1|6.5|8.21|6.61|8.21|6.61|7.99|6.39|0
1645774500000|2022-02-25 07:35:00|8.22|6.62|8.15|6.55|8.32|6.72|8.15|6.55|0
1645774800000|2022-02-25 07:40:00|8.16|6.56|8.03|6.43|8.19|6.59|8|6.4|0
1645775100000|2022-02-25 07:45:00|8.02|6.42|7.97|6.37|8.05|6.45|7.88|6.28|0
1645775400000|2022-02-25 07:50:00|7.96|6.36|7.65|6.05|8.01|6.41|7.65|6.05|0
1645775700000|2022-02-25 07:55:00|7.63|6.03|7.88|6.28|7.93|6.33|7.48|5.88|0
1645776000000|2022-02-25 08:00:00|7.87|6.27|7.73|6.13|7.87|6.27|7.6|6|0
1645776300000|2022-02-25 08:05:00|7.74|6.14|7.52|5.92|7.74|6.14|7.35|5.75|0
1645776600000|2022-02-25 08:10:00|7.55|5.95|7.25|5.65|7.55|5.95|7|5.4|0
1645776900000|2022-02-25 08:15:00|7.26|5.66|7.22|5.62|7.3|5.7|6.95|5.35|0
1645777200000|2022-02-25 08:20:00|7.25|5.65|7.14|5.54|7.27|5.67|7.03|5.43|0
1645777500000|2022-02-25 08:25:00|7.18|5.58|7.02|5.42|7.28|5.68|6.96|5.36|0
1645777800000|2022-02-25 08:30:00|7.04|5.44|7.29|5.69|7.39|5.79|7.03|5.43|0
1645778100000|2022-02-25 08:35:00|7.31|5.71|6.94|5.34|7.34|5.74|6.8|5.2|0
1645778400000|2022-02-25 08:40:00|6.96|5.36|7.86|6.26|8|6.4|6.94|5.34|0
1645778700000|2022-02-25 08:45:00|7.79|6.19|7.9|6.3|7.93|6.33|7.73|6.13|0
1645779000000|2022-02-25 08:50:00|7.88|6.28|7.97|6.37|8.19|6.59|7.83|6.23|0
1645779300000|2022-02-25 08:55:00|7.96|6.36|7.89|6.29|8.04|6.44|7.74|6.14|0
1645779600000|2022-02-25 09:00:00|7.91|6.31|7.89|6.29|8.13|6.53|7.8|6.2|0
1645779900000|2022-02-25 09:05:00|7.88|6.28|7.76|6.16|7.98|6.38|7.7|6.1|0
1645780200000|2022-02-25 09:10:00|7.75|6.15|7.78|6.18|7.82|6.22|7.65|6.05|0
1645780500000|2022-02-25 09:15:00|7.77|6.17|7.93|6.33|8.03|6.43|7.76|6.16|0
1645780800000|2022-02-25 09:20:00|7.97|6.37|7.75|6.15|7.98|6.38|7.72|6.12|0
1645781100000|2022-02-25 09:25:00|7.72|6.12|7.77|6.17|7.8|6.2|7.63|6.03|0
1645781400000|2022-02-25 09:30:00|7.78|6.18|7.9|6.3|8.2|6.6|7.66|6.06|0
1645781700000|2022-02-25 09:35:00|7.89|6.29|8.09|6.49|8.13|6.53|7.88|6.28|0
1645782000000|2022-02-25 09:40:00|8.07|6.47|8.09|6.49|8.12|6.52|7.88|6.28|0
1645782300000|2022-02-25 09:45:00|8.1|6.5|8.24|6.64|8.35|6.75|8.08|6.48|0
1645782600000|2022-02-25 09:50:00|8.22|6.62|8.41|6.81|8.5|6.9|8.19|6.59|0
1645782900000|2022-02-25 09:55:00|8.4|6.8|8.41|6.81|8.91|7.29|8.4|6.8|0
1645783200000|2022-02-25 10:00:00|8.39|6.79|8.41|6.81|8.46|6.86|8.28|6.68|0
1645783500000|2022-02-25 10:05:00|8.4|6.8|8.53|6.93|8.69|7.09|8.4|6.8|0
1645783800000|2022-02-25 10:10:00|8.55|6.95|8.6|7|8.61|7.01|8.36|6.76|0
1645784100000|2022-02-25 10:15:00|8.58|6.98|8.84|7.23|8.84|7.23|8.53|6.93|0
1645784400000|2022-02-25 10:20:00|8.85|7.24|7.89|6.29|9.07|7.42|7.85|6.25|0
1645784700000|2022-02-25 10:25:00|7.9|6.3|7.77|6.17|7.95|6.35|7.72|6.12|0
1645785000000|2022-02-25 10:30:00|7.78|6.18|7.77|6.17|7.95|6.35|7.77|6.17|0
1645785300000|2022-02-25 10:35:00|7.78|6.18|7.87|6.27|8|6.4|7.74|6.14|0
1645785600000|2022-02-25 10:40:00|7.88|6.28|7.73|6.13|7.88|6.28|7.61|6.01|0
1645785900000|2022-02-25 10:45:00|7.74|6.14|7.66|6.06|7.74|6.14|7.58|5.98|0
1645786200000|2022-02-25 10:50:00|7.67|6.07|7.74|6.14|7.76|6.16|7.61|6.01|0
1645786500000|2022-02-25 10:55:00|7.73|6.13|7.75|6.15|7.75|6.15|7.64|6.04|0
1645786800000|2022-02-25 11:00:00|7.74|6.14|7.26|5.66|7.75|6.15|7.26|5.66|0
1645787100000|2022-02-25 11:05:00|7.25|5.65|7.19|5.59|7.27|5.67|6.95|5.35|0
1645787400000|2022-02-25 11:10:00|7.18|5.58|7.3|5.7|7.33|5.73|7.15|5.55|0
1645787700000|2022-02-25 11:15:00|7.29|5.69|7.25|5.65|7.29|5.69|7.08|5.48|0
1645788000000|2022-02-25 11:20:00|7.27|5.67|7.42|5.82|7.46|5.86|7.17|5.57|0
1645788300000|2022-02-25 11:25:00|7.31|5.71|7.49|5.89|7.53|5.93|7.19|5.59|0
1645788600000|2022-02-25 11:30:00|7.43|5.83|7.58|5.98|7.64|6.04|7.23|5.63|0
1645788900000|2022-02-25 11:35:00|7.57|5.97|8.05|6.45|8.19|6.59|7.51|5.91|0
1645789200000|2022-02-25 11:40:00|8.03|6.43|7.56|5.96|8.07|6.47|7.43|5.83|0
1645789500000|2022-02-25 11:45:00|7.59|5.99|7.43|5.83|8.08|6.48|7.17|5.57|0
1645789800000|2022-02-25 11:50:00|7.45|5.85|7.35|5.75|7.54|5.94|7.18|5.58|0
1645790100000|2022-02-25 11:55:00|7.33|5.73|7.66|6.06|7.79|6.19|7.33|5.73|0
1645790400000|2022-02-25 12:00:00|7.65|6.05|7.85|6.25|7.88|6.28|7.52|5.92|0
1645790700000|2022-02-25 12:05:00|7.82|6.22|8.13|6.53|8.14|6.54|7.75|6.15|0
1645791000000|2022-02-25 12:10:00|8.12|6.52|8.03|6.43|8.18|6.58|7.96|6.36|0
1645791300000|2022-02-25 12:15:00|8.04|6.44|8.17|6.57|8.45|6.85|8|6.4|0
1645791600000|2022-02-25 12:20:00|8.18|6.58|8.23|6.63|8.32|6.72|8.17|6.57|0
1645791900000|2022-02-25 12:25:00|8.22|6.62|8.24|6.64|8.54|6.94|8.21|6.61|0
1645792200000|2022-02-25 12:30:00|8.22|6.62|8.19|6.59|8.37|6.77|8.12|6.52|0
1645792500000|2022-02-25 12:35:00|8.11|6.51|8.14|6.54|8.16|6.56|7.99|6.39|0
1645792800000|2022-02-25 12:40:00|8.17|6.57|8.17|6.57|8.21|6.61|8.01|6.41|0
1645793100000|2022-02-25 12:45:00|8.15|6.55|8.07|6.47|8.18|6.58|7.96|6.36|0
1645793400000|2022-02-25 12:50:00|8.06|6.46|8.49|6.89|9.23|7.56|8.05|6.45|0
1645793700000|2022-02-25 12:55:00|8.52|6.92|8.7|7.1|8.95|7.32|8.51|6.91|0
1645794000000|2022-02-25 13:00:00|8.72|7.12|7.69|6.09|8.72|7.12|7.6|6|0
1645794300000|2022-02-25 13:05:00|7.7|6.1|7.89|6.29|8.02|6.42|7.66|6.06|0
1645794600000|2022-02-25 13:10:00|7.92|6.32|7.82|6.22|7.92|6.32|7.57|5.97|0
1645794900000|2022-02-25 13:15:00|7.83|6.23|8.03|6.43|8.03|6.43|7.65|6.05|0
1645795200000|2022-02-25 13:20:00|8.04|6.44|8.37|6.77|8.39|6.79|8.01|6.41|0
1645795500000|2022-02-25 13:25:00|8.38|6.78|8.23|6.63|8.42|6.82|8.06|6.46|0
1645795800000|2022-02-25 13:30:00|8.22|6.62|8.67|7.07|8.71|7.11|8.03|6.43|0
1645796100000|2022-02-25 13:35:00|8.64|7.04|8.83|7.22|8.94|7.31|8.59|6.99|0
1645796400000|2022-02-25 13:40:00|8.82|7.19|8.45|6.85|8.89|7.27|8.34|6.74|0
1645796700000|2022-02-25 13:45:00|8.44|6.84|8.29|6.69|8.55|6.95|8.28|6.68|0
1645797000000|2022-02-25 13:50:00|8.31|6.71|8.11|6.51|8.32|6.72|8.11|6.51|0
1645797300000|2022-02-25 13:55:00|8.12|6.52|8.28|6.68|8.43|6.83|8.1|6.5|0
1645797600000|2022-02-25 14:00:00|8.27|6.67|8.23|6.63|8.37|6.77|8.09|6.49|0
1645797900000|2022-02-25 14:05:00|8.24|6.64|8.1|6.5|8.32|6.72|8.07|6.47|0
1645798200000|2022-02-25 14:10:00|8.09|6.49|7.87|6.27|8.15|6.55|7.84|6.24|0
1645798500000|2022-02-25 14:15:00|7.86|6.26|7.86|6.26|7.93|6.33|7.61|6.01|0
1645798800000|2022-02-25 14:20:00|7.87|6.27|8.1|6.5|8.16|6.56|7.82|6.22|0
1645799100000|2022-02-25 14:25:00|8.08|6.48|8|6.4|8.1|6.5|7.87|6.27|0
1645799400000|2022-02-25 14:30:00|7.95|6.35|8.63|7.03|8.67|7.07|7.55|5.95|0
1645799700000|2022-02-25 14:35:00|8.56|6.96|8.5|6.9|8.79|7.19|8.3|6.7|0
1645800000000|2022-02-25 14:40:00|8.45|6.85|7.8|6.2|8.76|7.16|7.77|6.17|0
1645800300000|2022-02-25 14:45:00|7.86|6.26|8.47|6.87|8.56|6.96|7.86|6.26|0
1645800600000|2022-02-25 14:50:00|8.44|6.84|8|6.4|8.61|7.01|7.97|6.37|0
1645800900000|2022-02-25 14:55:00|8.02|6.42|7.47|5.87|8.18|6.58|7.41|5.81|0
1645801200000|2022-02-25 15:00:00|7.52|5.92|7.46|5.86|7.7|6.1|7.22|5.62|0
1645801500000|2022-02-25 15:05:00|7.45|5.85|8.27|6.67|8.38|6.78|7.45|5.85|0
1645801800000|2022-02-25 15:10:00|8.28|6.68|8.1|6.5|8.5|6.9|7.91|6.31|0
1645802100000|2022-02-25 15:15:00|8.02|6.42|8.52|6.92|8.55|6.95|7.79|6.19|0
1645802400000|2022-02-25 15:20:00|8.53|6.93|8.79|7.19|9.01|7.37|8.27|6.67|0
1645802700000|2022-02-25 15:25:00|8.76|7.16|9.17|7.5|9.34|7.64|8.71|7.11|0
1645803000000|2022-02-25 15:30:00|9.23|7.55|9.04|7.39|9.34|7.64|8.89|7.28|0
1645803300000|2022-02-25 15:35:00|8.98|7.35|8.77|7.17|9.06|7.42|8.45|6.85|0
1645803600000|2022-02-25 15:40:00|8.81|7.2|9.59|7.85|9.59|7.85|8.81|7.2|0
1645803900000|2022-02-25 15:45:00|9.61|7.86|10.14|8.3|10.16|8.32|9.48|7.75|0
1645804200000|2022-02-25 15:50:00|10.12|8.28|8.66|7.06|10.27|8.4|8.66|7.06|0
1645804500000|2022-02-25 15:55:00|8.67|7.07|8.53|6.93|8.95|7.32|8.34|6.74|0
1645804800000|2022-02-25 16:00:00|8.57|6.97|9.04|7.39|9.04|7.39|8.19|6.59|0
1645805100000|2022-02-25 16:05:00|9.05|7.41|8.95|7.32|9.05|7.41|8.56|6.96|0
1645805400000|2022-02-25 16:10:00|8.98|7.35|9.46|7.74|9.64|7.89|8.86|7.25|0
1645805700000|2022-02-25 16:15:00|9.47|7.75|9.8|8.02|9.8|8.02|9.27|7.58|0
1645806000000|2022-02-25 16:20:00|9.83|8.04|9.47|7.75|9.88|8.08|9.17|7.5|0
1645806300000|2022-02-25 16:25:00|9.44|7.72|8.33|6.73|9.53|7.8|8.3|6.7|0
1645806600000|2022-02-25 16:30:00|8.32|6.72|8.77|7.17|8.83|7.22|8.26|6.66|0
1645806900000|2022-02-25 16:35:00|8.81|7.21|8.58|6.98|8.84|7.23|8.35|6.75|0
1645807200000|2022-02-25 16:40:00|8.57|6.97|8.54|6.94|8.74|7.14|8.39|6.79|0
1645807500000|2022-02-25 16:45:00|8.55|6.95|8.89|7.28|8.9|7.28|8.55|6.95|0
1645807800000|2022-02-25 16:50:00|8.92|7.3|9.15|7.48|9.18|7.51|8.74|7.14|0
1645808100000|2022-02-25 16:55:00|9.12|7.46|9.57|7.83|9.61|7.86|9.12|7.46|0
1645808400000|2022-02-25 17:00:00|9.58|7.84|9.36|7.66|9.74|7.97|9.36|7.66|0
1645808700000|2022-02-25 17:05:00|9.41|7.7|9.06|7.41|9.41|7.7|9.05|7.41|0
1645809000000|2022-02-25 17:10:00|9.08|7.43|8.89|7.27|9.3|7.61|8.89|7.27|0
1645809300000|2022-02-25 17:15:00|8.9|7.29|9.23|7.56|9.27|7.58|8.84|7.24|0
1645809600000|2022-02-25 17:20:00|9.22|7.54|9.21|7.54|9.23|7.56|8.99|7.36|0
1645809900000|2022-02-25 17:25:00|9.19|7.52|9.61|7.86|9.66|7.9|9.12|7.46|0
1645810200000|2022-02-25 17:30:00|9.63|7.88|9.9|8.1|9.96|8.15|9.63|7.88|0
1645810500000|2022-02-25 17:35:00|9.93|8.12|9.78|8|9.98|8.16|9.67|7.91|0
1645810800000|2022-02-25 17:40:00|9.8|8.02|9.93|8.13|9.98|8.16|9.77|7.99|0
1645811100000|2022-02-25 17:45:00|9.94|8.14|9.65|7.9|9.98|8.16|9.65|7.9|0
1645811400000|2022-02-25 17:50:00|9.64|7.89|9.16|7.49|9.64|7.89|9.14|7.48|0
1645811700000|2022-02-25 17:55:00|9.14|7.48|9.14|7.48|9.28|7.59|8.86|7.25|0
1645812000000|2022-02-25 18:00:00|9.11|7.45|9.28|7.59|9.46|7.74|9|7.36|0
1645812300000|2022-02-25 18:05:00|9.19|7.52|8.95|7.32|9.22|7.54|8.89|7.27|0
1645812600000|2022-02-25 18:10:00|8.97|7.34|8.94|7.31|8.98|7.35|8.57|6.97|0
1645812900000|2022-02-25 18:15:00|8.97|7.34|9.32|7.63|9.38|7.67|8.78|7.18|0
1645813200000|2022-02-25 18:20:00|9.34|7.64|9.33|7.63|9.37|7.66|9.12|7.46|0
1645813500000|2022-02-25 18:25:00|9.31|7.61|9.57|7.83|9.73|7.96|9.31|7.61|0
1645813800000|2022-02-25 18:30:00|9.58|7.84|9.77|8|9.9|8.1|9.56|7.82|0
1645814100000|2022-02-25 18:35:00|9.79|8.01|9.68|7.92|9.79|8.01|9.33|7.64|0
1645814400000|2022-02-25 18:40:00|9.73|7.96|10.21|8.36|10.25|8.38|9.69|7.93|0
1645814700000|2022-02-25 18:45:00|10.2|8.34|10.2|8.34|10.3|8.42|9.97|8.15|0
1645815000000|2022-02-25 18:50:00|10.18|8.33|10|8.18|10.3|8.42|10|8.18|0
1645815300000|2022-02-25 18:55:00|9.95|8.14|9.6|7.85|9.95|8.14|9.35|7.65|0
1645815600000|2022-02-25 19:00:00|9.63|7.88|9.92|8.11|10.06|8.23|9.22|7.55|0
1645815900000|2022-02-25 19:05:00|9.88|8.09|9.42|7.71|9.9|8.1|9.36|7.66|0
1645816200000|2022-02-25 19:10:00|9.45|7.74|9.36|7.66|9.55|7.81|9.09|7.43|0
1645816500000|2022-02-25 19:15:00|9.4|7.69|9.41|7.7|9.55|7.81|9.37|7.66|0
1645816800000|2022-02-25 19:20:00|9.35|7.65|10.03|8.2|10.05|8.22|9.35|7.65|0
1645817100000|2022-02-25 19:25:00|9.99|8.18|9.88|8.08|10.09|8.26|9.8|8.02|0
1645817400000|2022-02-25 19:30:00|9.91|8.11|9.3|7.61|10.19|8.34|9.19|7.52|0
1645817700000|2022-02-25 19:35:00|9.33|7.63|9.39|7.68|9.67|7.91|9.3|7.61|0
1645818000000|2022-02-25 19:40:00|9.36|7.66|9.51|7.78|9.61|7.86|9.13|7.47|0
1645818300000|2022-02-25 19:45:00|9.5|7.77|9.23|7.55|9.59|7.85|9.23|7.55|0
1645818600000|2022-02-25 19:50:00|9.13|7.47|9.22|7.55|9.32|7.62|8.92|7.3|0
1645818900000|2022-02-25 19:55:00|9.27|7.58|9.55|7.81|9.86|8.07|9.24|7.56|0
1645819200000|2022-02-25 20:00:00|9.53|7.8|9.15|7.48|9.53|7.8|9|7.36|0
1645819500000|2022-02-25 20:05:00|9.21|7.54|9.36|7.66|9.48|7.76|9.09|7.43|0
1645819800000|2022-02-25 20:10:00|9.41|7.7|9.79|8.01|9.8|8.02|9.07|7.42|0
1645820100000|2022-02-25 20:15:00|9.82|8.03|10.16|8.31|10.24|8.38|9.7|7.93|0
1645820400000|2022-02-25 20:20:00|10.19|8.34|10.57|8.65|10.74|8.79|10.05|8.22|0
1645820700000|2022-02-25 20:25:00|10.55|8.64|10.44|8.54|10.63|8.69|10.3|8.43|0
1645821000000|2022-02-25 20:30:00|10.49|8.58|9.7|7.94|10.74|8.79|9.7|7.94|0
1645821300000|2022-02-25 20:35:00|9.69|7.93|9.86|8.07|9.89|8.09|9.4|7.69|0
1645821600000|2022-02-25 20:40:00|9.84|8.05|10.02|8.2|10.3|8.43|9.62|7.87|0
1645821900000|2022-02-25 20:45:00|9.97|8.16|9.92|8.12|10.32|8.44|9.84|8.05|0
1645822200000|2022-02-25 20:50:00|10.04|8.22|10.31|8.44|10.57|8.65|9.89|8.09|0
1645822500000|2022-02-25 20:55:00|10.23|8.37|10.48|8.58|10.57|8.65|10.15|8.3|0
1645822800000|2022-02-25 21:00:00|10.5|8.59|10.4|8.51|10.7|8.76|10.4|8.51|0
1645823100000|2022-02-25 21:05:00|10.41|8.52|10.55|8.63|10.62|8.69|10.38|8.49|0
1645823400000|2022-02-25 21:10:00|10.53|8.62|10.43|8.53|10.67|8.73|10.43|8.53|0
1646035500000|2022-02-28 08:05:00|10.91|8.93|10.66|8.72|10.97|8.98|10.66|8.72|0
1646035800000|2022-02-28 08:10:00|10.61|8.68|10.16|8.31|10.95|8.96|10.07|8.24|0
1646036100000|2022-02-28 08:15:00|10.22|8.36|10.27|8.4|10.63|8.69|10.22|8.36|0
1646036400000|2022-02-28 08:20:00|10.28|8.41|10.03|8.21|10.5|8.59|10.01|8.19|0
1646036700000|2022-02-28 08:25:00|10.05|8.22|10.29|8.42|10.31|8.43|10.02|8.2|0
1646037000000|2022-02-28 08:30:00|10.28|8.41|9.92|8.11|10.3|8.43|9.89|8.1|0
1646037300000|2022-02-28 08:35:00|9.94|8.13|9.85|8.06|10.05|8.22|9.6|7.86|0
1646037600000|2022-02-28 08:40:00|9.87|8.08|9.66|7.9|10.02|8.19|9.49|7.77|0
1646037900000|2022-02-28 08:45:00|9.62|7.87|9.71|7.95|9.82|8.03|9.48|7.75|0
1646038200000|2022-02-28 08:50:00|9.72|7.9|9.87|8.07|9.9|8.1|9.65|7.9|0
1646038500000|2022-02-28 08:55:00|9.86|8.11|9.93|8.12|10.01|8.19|9.78|8|0
1646038800000|2022-02-28 09:00:00|9.96|8.15|10.44|8.54|10.51|8.6|9.87|8.07|0
1646039100000|2022-02-28 09:05:00|10.42|8.53|11.08|9.07|11.12|9.1|10.25|8.39|0
1646039400000|2022-02-28 09:10:00|11.07|9.06|10.84|8.87|11.22|9.18|10.78|8.82|0
1646039700000|2022-02-28 09:15:00|10.81|8.85|10.94|8.95|10.94|8.95|10.58|8.65|0
1646040000000|2022-02-28 09:20:00|10.91|8.93|10.39|8.5|11.04|9.04|10.38|8.49|0
1646040300000|2022-02-28 09:25:00|10.42|8.53|10.25|8.38|10.51|8.6|10.11|8.27|0
1646040600000|2022-02-28 09:30:00|10.26|8.4|10.23|8.37|10.29|8.42|9.98|8.17|0
1646040900000|2022-02-28 09:35:00|10.26|8.4|10.3|8.43|10.33|8.45|10|8.18|0
1646041200000|2022-02-28 09:40:00|10.29|8.42|10.67|8.73|10.7|8.75|10.2|8.34|0
1646041500000|2022-02-28 09:45:00|10.66|8.71|10.72|8.77|10.87|8.89|10.62|8.69|0
1646041800000|2022-02-28 09:50:00|10.7|8.76|10.79|8.83|11.04|9.03|10.55|8.63|0
1646042100000|2022-02-28 09:55:00|10.78|8.82|10.72|8.77|10.99|8.99|10.57|8.65|0
1646042400000|2022-02-28 10:00:00|10.66|8.72|10.78|8.82|11|9|10.65|8.72|0
1646042700000|2022-02-28 10:05:00|10.76|8.8|10.82|8.85|11.17|9.14|10.7|8.76|0
1646043000000|2022-02-28 10:10:00|10.8|8.84|10.8|8.84|10.84|8.87|10.61|8.68|0
1646043300000|2022-02-28 10:15:00|10.78|8.82|10.78|8.82|10.92|8.94|10.73|8.78|0
1646043600000|2022-02-28 10:20:00|10.82|8.86|11|9|11.02|9.02|10.69|8.75|0
1646043900000|2022-02-28 10:25:00|11.02|9.02|10.59|8.66|11.02|9.02|10.55|8.63|0
1646044200000|2022-02-28 10:30:00|10.58|8.64|10.81|8.84|10.82|8.85|10.3|8.43|0
1646044500000|2022-02-28 10:35:00|10.79|8.83|12.06|9.87|12.06|9.87|10.68|8.74|0
1646044800000|2022-02-28 10:40:00|12.13|9.92|12.34|10.1|12.38|10.13|11.99|9.81|0
1646045100000|2022-02-28 10:45:00|12.37|10.12|12.83|10.5|12.94|10.59|12.32|10.08|0
1646045400000|2022-02-28 10:50:00|12.82|10.49|12.56|10.27|12.82|10.49|12.39|10.13|0
1646045700000|2022-02-28 10:55:00|12.55|10.39|12.66|10.35|12.71|10.4|12.28|10.04|0
1646046000000|2022-02-28 11:00:00|12.64|10.34|12.76|10.44|13.36|10.93|12.58|10.29|0
1646046300000|2022-02-28 11:05:00|12.8|10.47|12.75|10.43|12.89|10.55|12.62|10.32|0
1646046600000|2022-02-28 11:10:00|12.58|10.29|12.59|10.3|13.03|10.66|12.57|10.29|0
1646046900000|2022-02-28 11:15:00|12.6|10.31|12.16|9.95|12.61|10.32|12.16|9.95|0
1646047200000|2022-02-28 11:20:00|12.17|9.96|12.42|10.16|12.47|10.2|12.15|9.94|0
1646047500000|2022-02-28 11:25:00|12.4|10.14|12.17|9.96|12.5|10.22|12.07|9.87|0
1646047800000|2022-02-28 11:30:00|12.16|9.95|12.23|10|12.27|10.04|12.08|9.88|0
1646048100000|2022-02-28 11:35:00|12.2|9.98|12.4|10.15|12.56|10.27|12.06|9.87|0
1646048400000|2022-02-28 11:40:00|12.39|10.14|11.99|9.81|12.41|10.16|11.91|9.74|0
1646048700000|2022-02-28 11:45:00|11.97|9.79|11.9|9.73|12.09|9.89|11.79|9.64|0
1646049000000|2022-02-28 11:50:00|11.95|9.78|11.89|9.73|12.06|9.87|11.72|9.59|0
1646049300000|2022-02-28 11:55:00|11.9|9.72|12.12|9.92|12.41|10.15|11.85|9.7|0
1646049600000|2022-02-28 12:00:00|12.11|9.9|12.18|9.97|12.47|10.2|12.09|9.89|0
1646049900000|2022-02-28 12:05:00|12.23|9.96|12.41|10.15|12.45|10.19|12.19|9.96|0
1646050200000|2022-02-28 12:10:00|12.42|10.16|12.82|10.49|12.89|10.55|12.26|10.03|0
1646050500000|2022-02-28 12:15:00|12.8|10.47|13.04|10.67|13.05|10.68|12.57|10.28|0
1646050800000|2022-02-28 12:20:00|13.06|10.68|13.81|11.3|13.91|11.38|13.02|10.65|0
1646051100000|2022-02-28 12:25:00|13.8|11.29|11.88|9.72|13.85|11.33|11.87|9.71|0
1646051400000|2022-02-28 12:30:00|11.85|9.69|11.86|9.71|12.11|9.9|11.76|9.62|0
1646051700000|2022-02-28 12:35:00|11.84|9.68|11.79|9.65|11.94|9.77|11.62|9.5|0
1646052000000|2022-02-28 12:40:00|11.78|9.64|11.75|9.61|12.14|9.93|11.54|9.44|0
1646052300000|2022-02-28 12:45:00|11.76|9.63|11.91|9.75|11.97|9.79|11.55|9.45|0
1646052600000|2022-02-28 12:50:00|11.89|9.74|12.13|9.92|12.13|9.92|11.81|9.66|0
1646052900000|2022-02-28 12:55:00|12.16|9.95|10.75|8.79|12.16|9.95|10.42|8.52|0
1646053200000|2022-02-28 13:00:00|10.71|8.76|11.27|9.22|12.43|10.17|10.3|8.43|0
1646053500000|2022-02-28 13:05:00|11.32|9.26|11.33|9.27|11.44|9.36|11.14|9.11|0
1646053800000|2022-02-28 13:10:00|11.43|9.35|11.13|9.11|11.53|9.43|11.13|9.11|0
1646054100000|2022-02-28 13:15:00|11.14|9.07|11.27|9.22|11.36|9.29|11.09|9.07|0
1646054400000|2022-02-28 13:20:00|11.26|9.21|11.28|9.23|11.35|9.29|11.1|9.08|0
1646054700000|2022-02-28 13:25:00|11.25|9.2|11.42|9.35|11.44|9.36|11.16|9.13|0
1646055000000|2022-02-28 13:30:00|11.45|9.37|10.89|8.91|11.68|9.56|10.78|8.82|0
1646055300000|2022-02-28 13:35:00|10.88|8.9|10.58|8.65|10.93|8.94|10.58|8.65|0
1646055600000|2022-02-28 13:40:00|10.55|8.63|10.43|8.53|10.73|8.78|10.27|8.4|0
1646055900000|2022-02-28 13:45:00|10.49|8.58|10.86|8.89|10.86|8.89|10.45|8.55|0
1646056200000|2022-02-28 13:50:00|10.84|8.87|11.02|9.02|11.43|9.35|10.83|8.86|0
1646056500000|2022-02-28 13:55:00|11.04|9.03|10.52|8.61|11.08|9.07|10.47|8.57|0
1646056800000|2022-02-28 14:00:00|10.49|8.58|10.91|8.93|10.98|8.98|10.31|8.44|0
1646057100000|2022-02-28 14:05:00|10.92|8.95|11.08|9.06|11.08|9.06|10.85|8.87|0
1646057400000|2022-02-28 14:10:00|11.11|9.09|11.11|9.09|11.21|9.17|10.86|8.89|0
1646057700000|2022-02-28 14:15:00|11.16|9.13|11.17|9.14|11.45|9.37|11.1|9.08|0
1646058000000|2022-02-28 14:20:00|11.16|9.13|10.94|8.95|11.26|9.21|10.94|8.95|0
1646058300000|2022-02-28 14:25:00|10.96|8.97|10.99|8.99|11.28|9.23|10.94|8.95|0
1646058600000|2022-02-28 14:30:00|10.96|8.96|11.34|9.28|11.76|9.62|10.86|8.88|0
1646058900000|2022-02-28 14:35:00|11.36|9.29|12.04|9.85|12.39|10.14|11.36|9.29|0
1646059200000|2022-02-28 14:40:00|11.97|9.79|10.84|8.87|11.97|9.79|10.33|8.45|0
1646059500000|2022-02-28 14:45:00|10.79|8.82|10.93|8.95|11.32|9.26|10.55|8.64|0
1646059800000|2022-02-28 14:50:00|10.9|8.92|11.19|9.15|11.55|9.45|10.76|8.8|0
1646060100000|2022-02-28 14:55:00|11.15|9.13|11.44|9.36|11.6|9.49|10.97|8.97|0
1646060400000|2022-02-28 15:00:00|11.51|9.42|10.56|8.64|11.65|9.54|10.51|8.6|0
1646060700000|2022-02-28 15:05:00|10.65|8.72|10.38|8.49|10.82|8.85|10.14|8.29|0
1646061000000|2022-02-28 15:10:00|10.34|8.46|10.04|8.22|10.54|8.62|9.9|8.1|0
1646061300000|2022-02-28 15:15:00|10|8.18|9.79|8.01|10.13|8.29|9.66|7.9|0
1646061600000|2022-02-28 15:20:00|9.82|8.04|10.98|8.98|11.14|9.11|9.79|8.01|0
1646061900000|2022-02-28 15:25:00|10.95|8.96|10.39|8.5|11.38|9.31|10.39|8.5|0
1646062200000|2022-02-28 15:30:00|10.35|8.47|10.78|8.82|11.25|9.2|10.35|8.47|0
1646062500000|2022-02-28 15:35:00|10.77|8.81|11.69|9.56|11.78|9.63|10.76|8.8|0
1646062800000|2022-02-28 15:40:00|11.76|9.62|11.28|9.23|12.25|10.02|10.89|8.91|0
1646063100000|2022-02-28 15:45:00|11.26|9.21|10.94|8.95|11.43|9.35|10.92|8.94|0
1646063400000|2022-02-28 15:50:00|10.97|8.98|11.04|9.03|11.35|9.29|10.8|8.84|0
1646063700000|2022-02-28 15:55:00|11.06|9.05|10.89|8.91|11.65|9.53|10.58|8.66|0
1646064000000|2022-02-28 16:00:00|10.94|8.95|11.09|9.08|11.29|9.23|10.77|8.81|0
1646064300000|2022-02-28 16:05:00|11.08|9.06|10.9|8.92|11.09|9.08|10.73|8.78|0
1646064600000|2022-02-28 16:10:00|10.93|8.94|10.77|8.81|11.16|9.13|10.58|8.66|0
1646064900000|2022-02-28 16:15:00|10.79|8.83|11.34|9.27|11.56|9.46|10.77|8.81|0
1646065200000|2022-02-28 16:20:00|11.28|9.23|11.88|9.72|11.88|9.72|11.28|9.23|0
1646065500000|2022-02-28 16:25:00|11.86|9.7|11.13|9.11|12.42|10.16|11.12|9.1|0
1646065800000|2022-02-28 16:30:00|11.12|9.1|11.18|9.14|11.61|9.5|10.8|8.83|0
1646066100000|2022-02-28 16:35:00|11.23|9.19|11.08|9.07|11.37|9.3|11.02|9.01|0
1646066400000|2022-02-28 16:40:00|11.15|9.12|11.26|9.21|11.38|9.31|10.89|8.91|0
1646066700000|2022-02-28 16:45:00|11.28|9.23|11.16|9.13|11.29|9.24|10.57|8.65|0
1646067000000|2022-02-28 16:50:00|11.18|9.14|11.31|9.25|11.33|9.27|10.97|8.97|0
1646067300000|2022-02-28 16:55:00|11.32|9.26|11.75|9.61|11.86|9.7|11.32|9.26|0
1646067600000|2022-02-28 17:00:00|11.73|9.59|11.64|9.52|11.97|9.8|11.6|9.49|0
1646067900000|2022-02-28 17:05:00|11.67|9.55|10.49|8.58|11.69|9.56|10.44|8.54|0
1646068200000|2022-02-28 17:10:00|10.51|8.6|10.07|8.24|10.52|8.61|9.94|8.13|0
1646068500000|2022-02-28 17:15:00|10.08|8.25|10.16|8.31|10.21|8.35|9.8|8.02|0
1646068800000|2022-02-28 17:20:00|10.18|8.33|9.75|7.98|10.32|8.45|9.62|7.87|0
1646069100000|2022-02-28 17:25:00|9.76|8|9.95|8.14|10|8.18|9.76|8|0
1646069400000|2022-02-28 17:30:00|9.89|8.09|9.67|7.91|10.1|8.26|9.52|7.79|0
1646069700000|2022-02-28 17:35:00|9.7|7.94|9.33|7.64|9.76|7.99|9.33|7.64|0
1646070000000|2022-02-28 17:40:00|9.35|7.65|9.06|7.42|9.46|7.74|9.04|7.4|0
1646070300000|2022-02-28 17:45:00|9.02|7.38|9.18|7.51|9.18|7.51|8.78|7.18|0
1646070600000|2022-02-28 17:50:00|9.17|7.5|8.92|7.29|9.24|7.56|8.72|7.12|0
1646070900000|2022-02-28 17:55:00|8.94|7.32|9.84|8.05|9.84|8.05|8.75|7.15|0
1646071200000|2022-02-28 18:00:00|9.81|8.02|10.27|8.4|10.41|8.52|9.74|7.97|0
1646071500000|2022-02-28 18:05:00|10.33|8.45|11.65|9.53|11.67|9.55|10.18|8.33|0
1646071800000|2022-02-28 18:10:00|11.62|9.51|11.62|9.5|11.94|9.77|11.46|9.38|0
1646072100000|2022-02-28 18:15:00|11.65|9.53|10.74|8.79|11.69|9.56|10.64|8.71|0
1646072400000|2022-02-28 18:20:00|10.68|8.73|10.4|8.51|10.71|8.76|10.22|8.36|0
1646072700000|2022-02-28 18:25:00|10.36|8.48|12.08|9.88|12.28|10.04|10.29|8.42|0
1646073000000|2022-02-28 18:30:00|12.06|9.87|11.88|9.72|12.29|10.06|11.65|9.53|0
1646073300000|2022-02-28 18:35:00|11.86|9.71|12.18|9.97|12.27|10.04|11.65|9.53|0
1646073600000|2022-02-28 18:40:00|12.24|10.01|12.06|9.86|12.55|10.27|11.98|9.8|0
1646073900000|2022-02-28 18:45:00|12.09|9.89|12.25|10.03|12.25|10.03|11.67|9.55|0
1646074200000|2022-02-28 18:50:00|12.26|10.04|12.81|10.48|12.99|10.63|12.26|10.04|0
1646074500000|2022-02-28 18:55:00|12.72|10.4|12.65|10.35|12.89|10.54|12.36|10.11|0
1646074800000|2022-02-28 19:00:00|12.6|10.31|10.96|8.97|12.6|10.31|10.96|8.97|0
1646075100000|2022-02-28 19:05:00|11.05|9.04|10.32|8.44|11.12|9.1|10.3|8.43|0
1646075400000|2022-02-28 19:10:00|10.33|8.45|11.15|9.12|11.15|9.12|10.04|8.21|0
1646075700000|2022-02-28 19:15:00|11.11|9.09|11.44|9.36|11.51|9.42|10.8|8.83|0
1646076000000|2022-02-28 19:20:00|11.51|9.41|11.67|9.55|12.43|10.17|11.32|9.26|0
1646076300000|2022-02-28 19:25:00|11.74|9.6|11.86|9.7|12.14|9.93|11.66|9.54|0
1646076600000|2022-02-28 19:30:00|11.88|9.72|11.78|9.64|12.12|9.92|11.53|9.44|0
1646076900000|2022-02-28 19:35:00|11.83|9.68|11.87|9.71|12.46|10.2|11.72|9.59|0
1646077200000|2022-02-28 19:40:00|11.81|9.67|12.94|10.58|13.12|10.74|11.79|9.64|0
1646077500000|2022-02-28 19:45:00|12.9|10.55|12.55|10.27|13.01|10.65|12.39|10.13|0
1646077800000|2022-02-28 19:50:00|12.66|10.36|12.82|10.49|12.86|10.52|12.48|10.21|0
1646078100000|2022-02-28 19:55:00|12.81|10.48|12.43|10.17|13.33|10.91|12.34|10.09|0
1646078400000|2022-02-28 20:00:00|12.44|10.18|12.24|10.02|12.52|10.24|12.17|9.96|0
1646078700000|2022-02-28 20:05:00|12.23|10|12.31|10.07|12.42|10.17|11.57|9.46|0
1646079000000|2022-02-28 20:10:00|12.26|10.03|11.87|9.71|12.3|10.06|11.66|9.54|0
1646079300000|2022-02-28 20:15:00|12.03|9.84|12.37|10.12|12.57|10.28|11.8|9.65|0
1646079600000|2022-02-28 20:20:00|12.39|10.13|10.79|8.83|14.71|12.07|10.77|8.81|0
1646079900000|2022-02-28 20:25:00|10.77|8.81|10.64|8.7|11.06|9.05|10.52|8.61|0
1646080200000|2022-02-28 20:30:00|10.6|8.68|9.84|8.05|10.6|8.68|9.84|8.05|0
1646080500000|2022-02-28 20:35:00|9.85|8.06|11.31|9.25|11.42|9.35|9.43|7.72|0
1646080800000|2022-02-28 20:40:00|11.29|9.24|12.61|10.32|12.71|10.4|11.29|9.24|0
1646081100000|2022-02-28 20:45:00|12.6|10.31|11.92|9.75|13.59|11.12|11.46|9.38|0
1646081400000|2022-02-28 20:50:00|12.07|9.88|11.55|9.45|12.53|10.25|10.78|8.82|0
1646081700000|2022-02-28 20:55:00|11.59|9.48|11.93|9.76|12.24|10.02|11.43|9.35|0
1646082000000|2022-02-28 21:00:00|11.95|9.77|12.09|9.89|12.16|9.95|11.8|9.66|0
1646082300000|2022-02-28 21:05:00|12.04|9.85|11.76|9.62|12.19|9.97|11.66|9.54|0
1646082600000|2022-02-28 21:10:00|11.78|9.64|11.96|9.79|12.15|9.94|11.76|9.62|0
1646082900000|2022-02-28 21:15:00|12.04|9.85|12.15|9.94|12.2|9.98|12.04|9.85|0
1646083200000|2022-02-28 21:20:00|12.11|9.91|12.05|9.86|12.16|9.95|12.03|9.85|0
1646083500000|2022-02-28 21:25:00|12.08|9.88|12.08|9.88|12.11|9.91|11.98|9.8|0
1646083800000|2022-02-28 21:30:00|12.07|9.89|12.11|9.91|12.2|9.98|12.07|9.88|0
1646084100000|2022-02-28 21:35:00|12.09|9.9|12.2|9.98|12.2|9.98|12.09|9.89|0
1646084400000|2022-02-28 21:40:00|12.18|9.96|12.16|9.95|12.19|9.97|12.14|9.93|0
1646084700000|2022-02-28 21:45:00|12.14|9.93|12.14|9.93|12.18|9.96|12.14|9.93|0
1646085000000|2022-02-28 21:50:00|12.16|9.95|12.18|9.96|12.23|10.01|12.14|9.93|0
1646085300000|2022-02-28 21:55:00|12.16|9.95|12.15|9.94|12.17|9.95|12.14|9.93|0
1646085600000|2022-02-28 22:00:00|12.14|9.93|12.11|9.91|12.14|9.93|12.07|9.88|0
1646085900000|2022-02-28 22:05:00|12.12|9.88|12.07|9.88|12.12|9.92|12.06|9.87|0
1646086200000|2022-02-28 22:10:00|12.04|9.85|12.05|9.86|12.06|9.87|12.02|9.84|0
1646086500000|2022-02-28 22:15:00|12.06|9.87|12.07|9.87|12.07|9.87|12.06|9.87|0
1646086800000|2022-02-28 22:20:00|12.06|9.89|12.05|9.86|12.09|9.89|12.04|9.85|0
1646087100000|2022-02-28 22:25:00|12.04|9.85|12.05|9.86|12.06|9.87|12.02|9.84|0
1646087400000|2022-02-28 22:30:00|12.02|9.84|12.01|9.83|12.04|9.85|12|9.82|0
1646087700000|2022-02-28 22:35:00|12.02|9.81|12|9.82|12.03|9.84|11.99|9.81|0
1646088000000|2022-02-28 22:40:00|12.01|9.81|11.95|9.78|12.01|9.82|11.95|9.78|0
1646088300000|2022-02-28 22:45:00|11.97|9.79|12|9.82|12|9.82|11.96|9.79|0
1646088600000|2022-02-28 22:50:00|11.99|9.81|11.94|9.77|12.04|9.85|11.92|9.76|0
1646088900000|2022-02-28 22:55:00|11.95|9.78|11.96|9.79|11.96|9.79|11.95|9.77|0
1646089200000|2022-02-28 23:00:00|12.04|9.85|12.17|9.96|12.18|9.97|11.88|9.72|0
1646089500000|2022-02-28 23:05:00|12.2|9.98|12.16|9.95|12.29|10.06|12.15|9.94|0
1646089800000|2022-02-28 23:10:00|12.19|9.97|12.02|9.84|12.19|9.97|11.91|9.75|0
1646090100000|2022-02-28 23:15:00|12.01|9.83|12.07|9.87|12.26|10.03|12|9.82|0
1646090400000|2022-02-28 23:20:00|12.04|9.85|12.37|10.12|12.42|10.16|12|9.82|0
1646090700000|2022-02-28 23:25:00|12.35|10.1|12.25|10.03|12.4|10.15|12.19|9.97|0
1646091000000|2022-02-28 23:30:00|12.27|10.04|12.55|10.27|12.63|10.33|12.22|10|0
1646091300000|2022-02-28 23:35:00|12.57|10.29|12.7|10.39|12.81|10.48|12.57|10.29|0
1646091600000|2022-02-28 23:40:00|12.69|10.38|12.58|10.29|12.71|10.4|12.52|10.25|0
1646091900000|2022-02-28 23:45:00|12.59|10.3|12.58|10.29|12.65|10.35|12.47|10.2|0
1646092200000|2022-02-28 23:50:00|12.61|10.32|12.93|10.58|13.01|10.65|12.61|10.32|0
1646092500000|2022-02-28 23:55:00|12.92|10.57|12.66|10.36|12.97|10.61|12.66|10.36|0
1646092800000|2022-03-01 00:00:00|12.68|10.38|12.68|10.38|12.9|10.55|12.68|10.38|0
1646093100000|2022-03-01 00:05:00|12.67|10.37|12.26|10.03|12.67|10.37|12.26|10.03|0
1646093400000|2022-03-01 00:10:00|12.29|10.06|12.51|10.23|12.55|10.27|12.28|10.05|0
1646093700000|2022-03-01 00:15:00|12.53|10.25|12.66|10.36|12.78|10.45|12.51|10.23|0
1646094000000|2022-03-01 00:20:00|12.64|10.34|12.49|10.22|12.69|10.38|12.4|10.15|0
1646094300000|2022-03-01 00:25:00|12.5|10.2|12.62|10.33|12.63|10.33|12.46|10.19|0
1646094600000|2022-03-01 00:30:00|12.61|10.32|12.42|10.16|12.68|10.37|12.37|10.12|0
1646094900000|2022-03-01 00:35:00|12.44|10.18|12.35|10.11|12.5|10.23|12.3|10.06|0
1646095200000|2022-03-01 00:40:00|12.37|10.12|12.26|10.03|12.52|10.25|12.2|9.98|0
1646095500000|2022-03-01 00:45:00|12.27|10.04|11.63|9.51|12.29|10.05|11.56|9.46|0
1646095800000|2022-03-01 00:50:00|11.62|9.53|11.91|9.74|11.98|9.8|11.62|9.52|0
1646096100000|2022-03-01 00:55:00|11.92|9.76|12.05|9.86|12.13|9.92|11.9|9.73|0
1646096400000|2022-03-01 01:00:00|12.07|9.88|12.02|9.84|12.18|9.97|11.82|9.67|0
1646096700000|2022-03-01 01:05:00|12.03|9.85|12.25|10.03|12.35|10.1|11.96|9.78|0
1646097000000|2022-03-01 01:10:00|12.24|10.02|12.25|10.03|12.29|10.06|12.18|9.96|0
1646097300000|2022-03-01 01:15:00|12.27|10.04|12.17|9.96|12.27|10.04|12.03|9.84|0
1646097600000|2022-03-01 01:20:00|12.12|9.92|12.31|10.07|12.38|10.13|12.12|9.92|0
1646097900000|2022-03-01 01:25:00|12.33|10.08|12.74|10.42|12.75|10.43|12.29|10.05|0
1646098200000|2022-03-01 01:30:00|12.75|10.43|12.92|10.57|12.96|10.6|12.73|10.41|0
1646098500000|2022-03-01 01:35:00|12.94|10.59|12.88|10.54|12.94|10.59|12.75|10.43|0
1646098800000|2022-03-01 01:40:00|12.85|10.52|12.82|10.49|12.9|10.56|12.73|10.41|0
1646099100000|2022-03-01 01:45:00|12.86|10.52|12.34|10.09|12.86|10.52|12.31|10.07|0
1646099400000|2022-03-01 01:50:00|12.37|10.12|12.42|10.16|12.5|10.22|12.3|10.06|0
1646099700000|2022-03-01 01:55:00|12.43|10.17|12.2|9.98|12.46|10.19|12.2|9.98|0
1646100000000|2022-03-01 02:00:00|12.21|9.99|12.38|10.13|12.38|10.13|12.14|9.93|0
1646100300000|2022-03-01 02:05:00|12.37|10.12|12.31|10.07|12.42|10.16|12.3|10.06|0
1646100600000|2022-03-01 02:10:00|12.3|10.06|11.95|9.78|12.3|10.06|11.9|9.74|0
1646100900000|2022-03-01 02:15:00|11.94|9.77|12.07|9.88|12.13|9.92|11.94|9.77|0
1646101200000|2022-03-01 02:20:00|12.08|9.89|12.1|9.9|12.16|9.95|12.04|9.85|0
1646101500000|2022-03-01 02:25:00|12.11|9.91|11.96|9.79|12.15|9.94|11.9|9.73|0
1646101800000|2022-03-01 02:30:00|11.97|9.82|11.9|9.73|12.1|9.9|11.9|9.73|0
1646102100000|2022-03-01 02:35:00|11.92|9.75|11.82|9.67|12.02|9.84|11.82|9.67|0
1646102400000|2022-03-01 02:40:00|11.81|9.66|11.95|9.78|11.96|9.78|11.66|9.54|0
1646102700000|2022-03-01 02:45:00|11.96|9.81|11.98|9.8|12.04|9.85|11.94|9.77|0
1646103000000|2022-03-01 02:50:00|11.97|9.79|12.22|10|12.26|10.03|11.93|9.76|0
1646103300000|2022-03-01 02:55:00|12.23|10.01|12.24|10.02|12.26|10.03|12.16|9.95|0
1646103600000|2022-03-01 03:00:00|12.26|10.03|12.26|10.03|12.26|10.03|12.19|9.97|0
1646103900000|2022-03-01 03:05:00|12.25|10.02|12.04|9.85|12.26|10.03|11.93|9.76|0
1646104200000|2022-03-01 03:10:00|11.99|9.81|12.02|9.83|12.15|9.94|11.96|9.79|0
1646104500000|2022-03-01 03:15:00|12.04|9.85|12.07|9.88|12.13|9.92|12.03|9.84|0
1646104800000|2022-03-01 03:20:00|12.06|9.87|12.05|9.86|12.09|9.89|11.96|9.79|0
1646105100000|2022-03-01 03:25:00|12.06|9.87|12.11|9.91|12.13|9.92|12|9.82|0
1646105400000|2022-03-01 03:30:00|12.12|9.94|12.09|9.89|12.2|9.98|12.05|9.86|0
1646105700000|2022-03-01 03:35:00|12.08|9.88|12.22|10|12.23|10.01|12.07|9.87|0
1646106000000|2022-03-01 03:40:00|12.23|10.01|11.96|9.78|12.27|10.04|11.92|9.75|0
1646106300000|2022-03-01 03:45:00|11.97|9.79|12.08|9.89|12.11|9.91|11.93|9.76|0
1646106600000|2022-03-01 03:50:00|12.09|9.9|12.1|9.9|12.12|9.92|12.03|9.84|0
1646106900000|2022-03-01 03:55:00|12.09|9.89|12.06|9.87|12.1|9.9|12.05|9.86|0
1646107200000|2022-03-01 04:00:00|12.08|9.89|12.07|9.88|12.17|9.95|12.05|9.86|0
1646107500000|2022-03-01 04:05:00|12.08|9.89|12.15|9.94|12.21|9.99|12.03|9.84|0
1646107800000|2022-03-01 04:10:00|12.17|9.96|12.15|9.94|12.24|10.01|12.04|9.85|0
1646108100000|2022-03-01 04:15:00|12.14|9.93|11.95|9.78|12.16|9.95|11.95|9.78|0
1646108400000|2022-03-01 04:20:00|11.94|9.77|12.16|9.95|12.2|9.98|11.93|9.76|0
1646108700000|2022-03-01 04:25:00|12.17|9.96|12.17|9.96|12.24|10.02|12.11|9.91|0
1646109000000|2022-03-01 04:30:00|12.16|9.95|12.22|10|12.22|10|12.12|9.92|0
1646109300000|2022-03-01 04:35:00|12.21|9.99|12.17|9.96|12.22|10|12.13|9.93|0
1646109600000|2022-03-01 04:40:00|12.15|9.94|12.21|9.99|12.22|10|12.08|9.88|0
1646109900000|2022-03-01 04:45:00|12.22|10|12.4|10.14|12.47|10.2|12.2|9.98|0
1646110200000|2022-03-01 04:50:00|12.41|10.15|12.35|10.11|12.47|10.21|12.34|10.1|0
1646110500000|2022-03-01 04:55:00|12.34|10.1|12.43|10.17|12.44|10.18|12.3|10.07|0
1646110800000|2022-03-01 05:00:00|12.39|10.14|12.33|10.09|12.44|10.18|12.3|10.07|0
1646111100000|2022-03-01 05:05:00|12.35|10.1|12.29|10.06|12.38|10.13|12.27|10.04|0
1646111400000|2022-03-01 05:10:00|12.27|10.04|11.98|9.8|12.27|10.04|11.96|9.79|0
1646111700000|2022-03-01 05:15:00|11.97|9.79|11.78|9.64|12|9.82|11.74|9.61|0
1646112000000|2022-03-01 05:20:00|11.81|9.67|11.89|9.72|11.94|9.77|11.76|9.62|0
1646112300000|2022-03-01 05:25:00|11.88|9.71|12.04|9.85|12.07|9.87|11.76|9.62|0
1646112600000|2022-03-01 05:30:00|12.02|9.84|12.08|9.89|12.17|9.96|11.96|9.78|0
1646112900000|2022-03-01 05:35:00|12.11|9.91|12.16|9.95|12.25|10.02|12.1|9.9|0
1646113200000|2022-03-01 05:40:00|12.12|9.92|12.31|10.07|12.32|10.08|12.1|9.9|0
1646113500000|2022-03-01 05:45:00|12.3|10.08|12.14|9.93|12.32|10.08|12.12|9.92|0
1646113800000|2022-03-01 05:50:00|12.13|9.92|12.14|9.93|12.19|9.98|12.06|9.87|0
1646114100000|2022-03-01 05:55:00|12.15|9.94|12.25|10.02|12.34|10.1|12.15|9.94|0
1646114400000|2022-03-01 06:00:00|12.24|10.01|12.41|10.16|12.41|10.16|12.22|10|0
1646114700000|2022-03-01 06:05:00|12.39|10.14|12.53|10.25|12.58|10.3|12.34|10.1|0
1646115000000|2022-03-01 06:10:00|12.52|10.24|12.42|10.16|12.52|10.24|12.28|10.05|0
1646115300000|2022-03-01 06:15:00|12.43|10.17|12.51|10.23|12.63|10.33|12.36|10.12|0
1646115600000|2022-03-01 06:20:00|12.57|10.29|12.71|10.4|12.71|10.4|12.48|10.21|0
1646115900000|2022-03-01 06:25:00|12.73|10.42|12.94|10.59|12.98|10.62|12.59|10.3|0
1646116200000|2022-03-01 06:30:00|12.95|10.6|13.02|10.65|13.06|10.69|12.94|10.59|0
1646116500000|2022-03-01 06:35:00|13.09|10.71|13.02|10.65|13.12|10.73|12.92|10.57|0
1646116800000|2022-03-01 06:40:00|13.04|10.67|13.06|10.68|13.2|10.8|13.04|10.67|0
1646117100000|2022-03-01 06:45:00|13.07|10.69|12.99|10.63|13.18|10.78|12.88|10.54|0
1646117400000|2022-03-01 06:50:00|13|10.64|12.93|10.58|13.14|10.75|12.88|10.54|0
1646117700000|2022-03-01 06:55:00|12.92|10.57|13.12|10.73|13.15|10.76|12.88|10.54|0
1646118000000|2022-03-01 07:00:00|13.06|10.68|13.18|10.79|13.32|10.9|12.98|10.62|0
1646118300000|2022-03-01 07:05:00|13.17|10.78|14.44|11.82|14.66|11.99|13.15|10.76|0
1646118600000|2022-03-01 07:10:00|14.47|11.84|14.03|11.48|14.53|11.89|14.01|11.46|0
1646118900000|2022-03-01 07:15:00|14.05|11.5|14.17|11.59|14.34|11.73|14.05|11.5|0
1646119200000|2022-03-01 07:20:00|14.16|11.58|14.18|11.6|14.34|11.73|14.08|11.52|0
1646119500000|2022-03-01 07:25:00|14.17|11.59|13.56|11.1|14.99|12.26|13.1|10.72|0
1646119800000|2022-03-01 07:30:00|13.55|11.09|13.41|10.97|13.57|11.1|13.24|10.83|0
1646120100000|2022-03-01 07:35:00|13.43|10.99|13.47|11.02|13.47|11.02|13.24|10.83|0
1646120400000|2022-03-01 07:40:00|13.48|11.03|13.49|11.03|13.59|11.12|13.43|10.99|0
1646120700000|2022-03-01 07:45:00|13.5|11.04|13.17|10.77|13.5|11.04|13.15|10.76|0
1646121000000|2022-03-01 07:50:00|13.22|10.82|13|10.64|13.4|10.96|13|10.64|0
1646121300000|2022-03-01 07:55:00|13.02|10.65|13.18|10.78|13.19|10.79|12.84|10.51|0
1646121600000|2022-03-01 08:00:00|13.2|10.8|13.48|11.03|13.48|11.03|12.86|10.52|0
1646121900000|2022-03-01 08:05:00|13.5|11.04|13.8|11.29|13.99|11.45|13.5|11.04|0
1646122200000|2022-03-01 08:10:00|13.72|11.23|13.36|10.93|13.81|11.3|13.29|10.88|0
1646122500000|2022-03-01 08:15:00|13.33|10.91|13.24|10.84|13.35|10.93|13.06|10.68|0
1646122800000|2022-03-01 08:20:00|13.25|10.86|12.4|10.14|13.45|11.01|12.23|10.01|0
1646123100000|2022-03-01 08:25:00|12.36|10.11|13.15|10.76|13.2|10.8|12.29|10.05|0
1646123400000|2022-03-01 08:30:00|13.18|10.78|13.41|10.97|13.41|10.97|12.95|10.6|0
1646123700000|2022-03-01 08:35:00|13.38|10.95|13.03|10.66|13.54|11.08|12.86|10.52|0
1646124000000|2022-03-01 08:40:00|12.99|10.63|12.82|10.49|13.25|10.84|12.72|10.4|0
1646124300000|2022-03-01 08:45:00|12.8|10.47|12.28|10.05|13|10.63|12.26|10.03|0
1646124600000|2022-03-01 08:50:00|12.3|10.06|12.3|10.06|12.44|10.18|12.04|9.85|0
1646124900000|2022-03-01 08:55:00|12.24|10.02|12.54|10.26|12.62|10.32|12.16|9.95|0
1646125200000|2022-03-01 09:00:00|12.5|10.23|12.65|10.35|12.78|10.45|12.41|10.15|0
1646125500000|2022-03-01 09:05:00|12.68|10.38|11.96|9.79|12.69|10.38|11.75|9.61|0
1646125800000|2022-03-01 09:10:00|11.98|9.8|11.73|9.6|11.98|9.8|11.67|9.55|0
1646126100000|2022-03-01 09:15:00|11.71|9.58|11.76|9.62|12.03|9.85|11.66|9.54|0
1646126400000|2022-03-01 09:20:00|11.74|9.61|11.46|9.38|11.89|9.73|11.33|9.27|0
1646126700000|2022-03-01 09:25:00|11.41|9.33|12.3|10.06|12.32|10.08|10.92|8.93|0
1646127000000|2022-03-01 09:30:00|12.26|10.03|12.34|10.1|12.58|10.29|12.1|9.9|0
1646127300000|2022-03-01 09:35:00|12.32|10.08|12.25|10.02|12.44|10.18|12.1|9.9|0
1646127600000|2022-03-01 09:40:00|12.35|10.1|11.77|9.63|12.35|10.1|11.71|9.58|0
1646127900000|2022-03-01 09:45:00|11.76|9.62|12|9.82|12.1|9.9|11.72|9.59|0
1646128200000|2022-03-01 09:50:00|12.03|9.84|11.58|9.47|12.04|9.85|11.44|9.36|0
1646128500000|2022-03-01 09:55:00|11.56|9.46|11.63|9.52|11.74|9.6|11.44|9.36|0
1646128800000|2022-03-01 10:00:00|11.61|9.5|11.4|9.33|11.72|9.59|11.23|9.19|0
1646129100000|2022-03-01 10:05:00|11.41|9.34|11.15|9.12|11.44|9.36|11.03|9.02|0
1646129400000|2022-03-01 10:10:00|11.13|9.11|11.25|9.2|11.29|9.24|11.01|9.01|0
1646129700000|2022-03-01 10:15:00|11.26|9.21|12.57|10.28|12.62|10.33|11.23|9.19|0
1646130000000|2022-03-01 10:20:00|12.55|10.27|12.15|9.94|12.57|10.28|12.07|9.87|0
1646130300000|2022-03-01 10:25:00|12.13|9.92|11.98|9.8|12.2|9.98|11.88|9.72|0
1646130600000|2022-03-01 10:30:00|11.95|9.78|11.77|9.63|11.98|9.8|11.44|9.36|0
1646130900000|2022-03-01 10:35:00|11.72|9.59|11.56|9.46|11.78|9.64|11.38|9.31|0
1646131200000|2022-03-01 10:40:00|11.57|9.47|12.23|10.01|12.25|10.03|11.54|9.44|0
1646131500000|2022-03-01 10:45:00|12.2|9.98|12.49|10.22|13.13|10.74|11.91|9.75|0
1646131800000|2022-03-01 10:50:00|12.47|10.21|12.32|10.08|12.49|10.22|12.13|9.92|0
1646132100000|2022-03-01 10:55:00|12.31|10.07|12.37|10.12|12.38|10.13|12.12|9.92|0
1646132400000|2022-03-01 11:00:00|12.33|10.09|12.06|9.86|12.33|10.09|11.99|9.81|0
1646132700000|2022-03-01 11:05:00|12.07|9.88|11.92|9.75|12.18|9.97|11.92|9.75|0
1646133000000|2022-03-01 11:10:00|11.91|9.8|11.89|9.73|11.99|9.81|11.59|9.48|0
1646133300000|2022-03-01 11:15:00|11.86|9.7|12.01|9.82|12.13|9.92|11.75|9.61|0
1646133600000|2022-03-01 11:20:00|12.04|9.85|12.12|9.91|12.4|10.14|11.98|9.8|0
1646133900000|2022-03-01 11:25:00|12.11|9.92|12.05|9.86|12.4|10.14|12.04|9.85|0
1646134200000|2022-03-01 11:30:00|12.07|9.88|12.36|10.11|12.53|10.25|11.94|9.77|0
1646134500000|2022-03-01 11:35:00|12.34|10.1|12.14|9.93|12.36|10.11|12.07|9.87|0
1646134800000|2022-03-01 11:40:00|12.13|9.92|11.68|9.55|12.23|10.01|11.64|9.52|0
1646135100000|2022-03-01 11:45:00|11.7|9.57|11.38|9.31|11.82|9.67|11.37|9.3|0
1646135400000|2022-03-01 11:50:00|11.4|9.33|10.97|8.98|11.5|9.41|10.88|8.9|0
1646135700000|2022-03-01 11:55:00|10.99|8.99|12.12|9.92|12.13|9.92|10.71|8.76|0
1646136000000|2022-03-01 12:00:00|12.17|9.96|12.59|10.3|12.59|10.3|12.1|9.9|0
1646136300000|2022-03-01 12:05:00|12.62|10.32|12.41|10.15|12.79|10.47|12.29|10.06|0
1646136600000|2022-03-01 12:10:00|12.4|10.18|12.04|9.85|12.45|10.18|11.97|9.79|0
1646136900000|2022-03-01 12:15:00|12.02|9.84|11.62|9.5|12.02|9.84|11.62|9.5|0
1646137200000|2022-03-01 12:20:00|11.63|9.52|12.18|9.97|12.24|10.02|11.63|9.52|0
1646137500000|2022-03-01 12:25:00|12.11|9.91|12.73|10.42|12.77|10.45|11.9|9.74|0
1646137800000|2022-03-01 12:30:00|12.67|10.37|12.58|10.29|12.67|10.37|12.36|10.11|0
1646138100000|2022-03-01 12:35:00|12.53|10.25|12.09|9.89|12.53|10.25|12.07|9.88|0
1646138400000|2022-03-01 12:40:00|12.06|9.87|11.84|9.69|12.09|9.89|11.68|9.56|0
1646138700000|2022-03-01 12:45:00|11.86|9.7|12.07|9.87|12.09|9.89|11.72|9.59|0
1646139000000|2022-03-01 12:50:00|12.06|9.88|11.77|9.63|12.16|9.95|11.73|9.6|0
1646139300000|2022-03-01 12:55:00|11.78|9.64|12.05|9.86|12.14|9.93|11.64|9.53|0
1646139600000|2022-03-01 13:00:00|11.98|9.8|11.76|9.63|12.07|9.87|11.57|9.47|0
1646139900000|2022-03-01 13:05:00|11.78|9.64|11.9|9.73|11.97|9.79|11.61|9.5|0
1646140200000|2022-03-01 13:10:00|11.85|9.7|12.54|10.26|12.58|10.29|11.78|9.64|0
1646140500000|2022-03-01 13:15:00|12.51|10.24|12.74|10.43|12.89|10.55|12.45|10.19|0
1646140800000|2022-03-01 13:20:00|12.71|10.4|12.21|9.99|12.71|10.4|12.04|9.85|0
1646141100000|2022-03-01 13:25:00|12.24|10.02|13.15|10.76|13.22|10.82|12.2|9.98|0
1646141400000|2022-03-01 13:30:00|13.17|10.78|12.44|10.18|13.25|10.84|12.06|9.87|0
1646141700000|2022-03-01 13:35:00|12.48|10.21|11.85|9.7|12.48|10.21|11.85|9.7|0
1646142000000|2022-03-01 13:40:00|11.87|9.71|12.17|9.96|12.18|9.96|11.87|9.71|0
1646142300000|2022-03-01 13:45:00|12.2|9.99|12.36|10.11|12.36|10.11|11.92|9.75|0
1646142600000|2022-03-01 13:50:00|12.34|10.1|12.04|9.85|12.47|10.2|11.68|9.55|0
1646142900000|2022-03-01 13:55:00|12.03|9.84|11.64|9.52|12.16|9.95|11.64|9.52|0
1646143200000|2022-03-01 14:00:00|11.67|9.55|11.41|9.33|11.75|9.61|11.36|9.29|0
1646143500000|2022-03-01 14:05:00|11.43|9.35|11.46|9.38|11.67|9.55|11.41|9.33|0
1646143800000|2022-03-01 14:10:00|11.5|9.41|11.68|9.56|11.73|9.6|11.34|9.28|0
1646144100000|2022-03-01 14:15:00|11.71|9.58|11.61|9.5|11.9|9.74|11.61|9.5|0
1646144400000|2022-03-01 14:20:00|11.64|9.53|11.79|9.64|11.88|9.72|11.61|9.5|0
1646144700000|2022-03-01 14:25:00|11.8|9.66|11.62|9.51|12.2|9.98|11.62|9.51|0
1646145000000|2022-03-01 14:30:00|11.64|9.53|12.46|10.2|12.46|10.2|11.64|9.53|0
1646145300000|2022-03-01 14:35:00|12.56|10.27|12.82|10.49|13.18|10.78|12.46|10.2|0
1646145600000|2022-03-01 14:40:00|12.87|10.53|12.57|10.28|13.02|10.65|12.4|10.15|0
1646145900000|2022-03-01 14:45:00|12.79|10.46|13.06|10.69|13.07|10.7|12.2|9.98|0
1646146200000|2022-03-01 14:50:00|13.16|10.77|11.92|9.76|13.16|10.77|11.6|9.49|0
1646146500000|2022-03-01 14:55:00|12.03|9.84|11.81|9.66|12.32|10.08|11.64|9.52|0
1646146800000|2022-03-01 15:00:00|12.06|9.87|11.76|9.62|12.8|10.47|11.33|9.27|0
1646147100000|2022-03-01 15:05:00|11.74|9.61|11.48|9.39|12.12|9.92|11.38|9.31|0
1646147400000|2022-03-01 15:10:00|11.41|9.33|11.16|9.13|11.41|9.33|10.9|8.92|0
1646147700000|2022-03-01 15:15:00|11.17|9.14|12.09|9.89|12.36|10.11|11.12|9.09|0
1646148000000|2022-03-01 15:20:00|12.13|9.92|12.33|10.09|12.7|10.39|11.87|9.71|0
1646148300000|2022-03-01 15:25:00|12.37|10.12|12.34|10.1|12.67|10.37|11.95|9.78|0
1646148600000|2022-03-01 15:30:00|12.45|10.18|11.9|9.74|12.72|10.4|11.86|9.71|0
1646148900000|2022-03-01 15:35:00|12.03|9.84|11.76|9.62|12.24|10.02|11.76|9.62|0
1646149200000|2022-03-01 15:40:00|11.67|9.55|12.14|9.93|12.58|10.29|11.17|9.14|0
1646149500000|2022-03-01 15:45:00|12.1|9.9|12.41|10.15|12.48|10.21|11.96|9.79|0
1646149800000|2022-03-01 15:50:00|12.43|10.17|12.66|10.36|12.82|10.49|12.26|10.03|0
1646150100000|2022-03-01 15:55:00|12.63|10.33|12.23|10.01|12.63|10.33|12.08|9.89|0
1646150400000|2022-03-01 16:00:00|12.08|10|13.25|10.84|13.44|11|12.07|9.88|0
1646150700000|2022-03-01 16:05:00|13.23|10.82|12.85|10.51|13.34|10.92|12.74|10.42|0
1646151000000|2022-03-01 16:10:00|12.97|10.61|13.52|11.06|13.52|11.06|12.83|10.5|0
1646151300000|2022-03-01 16:15:00|13.49|11.03|12.77|10.45|13.61|11.14|12.73|10.41|0
1646151600000|2022-03-01 16:20:00|12.79|10.47|12.52|10.25|13.41|10.97|12.43|10.17|0
1646151900000|2022-03-01 16:25:00|12.47|10.2|12.04|9.85|12.54|10.26|11.84|9.69|0
1646152200000|2022-03-01 16:30:00|12.09|9.89|12.53|10.25|12.95|10.59|11.62|9.51|0
1646152500000|2022-03-01 16:35:00|12.51|10.23|12.35|10.1|12.65|10.35|12.26|10.03|0
1646152800000|2022-03-01 16:40:00|12.47|10.2|12.36|10.12|12.66|10.36|12.15|9.94|0
1646153100000|2022-03-01 16:45:00|12.4|10.15|11.73|9.6|12.4|10.15|11.43|9.35|0
1646153400000|2022-03-01 16:50:00|11.79|9.64|12.82|10.49|13.12|10.73|11.7|9.57|0
1646153700000|2022-03-01 16:55:00|12.84|10.5|12.7|10.39|12.84|10.5|12.35|10.11|0
1646154000000|2022-03-01 17:00:00|12.59|10.3|11.93|9.76|12.81|10.48|11.9|9.74|0
1646154300000|2022-03-01 17:05:00|11.95|9.78|11.74|9.61|12.18|9.96|11.69|9.57|0
1646154600000|2022-03-01 17:10:00|11.73|9.6|12.91|10.56|12.93|10.58|11.43|9.35|0
1646154900000|2022-03-01 17:15:00|12.93|10.58|12.38|10.13|13.19|10.79|12.33|10.08|0
1646155200000|2022-03-01 17:20:00|12.43|10.17|12.17|9.95|12.46|10.19|11.96|9.78|0
1646155500000|2022-03-01 17:25:00|12.14|9.93|12.71|10.4|12.85|10.51|12.11|9.91|0
1646155800000|2022-03-01 17:30:00|12.7|10.39|12.87|10.53|13.12|10.74|12.45|10.19|0
1646156100000|2022-03-01 17:35:00|12.86|10.52|11.94|9.77|12.96|10.6|11.88|9.72|0
1646156400000|2022-03-01 17:40:00|11.95|9.78|12.48|10.21|12.48|10.21|11.95|9.78|0
1646156700000|2022-03-01 17:45:00|12.51|10.24|12.66|10.36|12.89|10.55|12.16|9.95|0
1646157000000|2022-03-01 17:50:00|12.68|10.38|12.62|10.33|12.92|10.57|12.42|10.16|0
1646157300000|2022-03-01 17:55:00|12.6|10.31|12.76|10.44|12.87|10.53|12.35|10.1|0
1646157600000|2022-03-01 18:00:00|12.71|10.4|12.8|10.47|13.17|10.78|12.55|10.27|0
1646157900000|2022-03-01 18:05:00|12.74|10.43|12.33|10.09|12.85|10.52|12.08|9.89|0
1646158200000|2022-03-01 18:10:00|12.36|10.11|11.7|9.57|12.38|10.13|11.56|9.46|0
1646158500000|2022-03-01 18:15:00|11.71|9.58|11.86|9.71|12.07|9.88|11.48|9.4|0
1646158800000|2022-03-01 18:20:00|11.84|9.69|11.56|9.45|12.09|9.89|11.56|9.45|0
1646159100000|2022-03-01 18:25:00|11.51|9.41|11.86|9.7|12.08|9.89|11.03|9.02|0
1646159400000|2022-03-01 18:30:00|11.88|9.72|12.01|9.83|12.28|10.05|11.78|9.64|0
1646159700000|2022-03-01 18:35:00|11.91|9.75|12.82|10.49|12.84|10.51|11.91|9.75|0
1646160000000|2022-03-01 18:40:00|12.79|10.46|12.56|10.27|12.88|10.54|12.41|10.15|0
1646160300000|2022-03-01 18:45:00|12.54|10.26|12.43|10.17|13|10.63|12.19|9.97|0
1646160600000|2022-03-01 18:50:00|12.44|10.18|13.12|10.74|13.32|10.9|12.44|10.18|0
1646160900000|2022-03-01 18:55:00|13.11|10.72|11.87|9.71|13.43|10.99|11.78|9.64|0
1646161200000|2022-03-01 19:00:00|11.89|9.73|12.4|10.14|12.5|10.23|11.42|9.34|0
1646161500000|2022-03-01 19:05:00|12.39|10.12|12.24|10.02|12.65|10.35|12.17|9.96|0
1646161800000|2022-03-01 19:10:00|12.29|10.06|12.15|9.94|12.35|10.1|11.91|9.75|0
1646162100000|2022-03-01 19:15:00|12.16|9.95|12.63|10.33|12.7|10.39|11.75|9.61|0
1646162400000|2022-03-01 19:20:00|12.68|10.37|13|10.64|13.45|11|12.52|10.24|0
1646162700000|2022-03-01 19:25:00|13.02|10.65|13.13|10.74|13.26|10.85|12.86|10.52|0
1646163000000|2022-03-01 19:30:00|13.08|10.7|12.93|10.58|13.19|10.79|12.75|10.43|0
1646163300000|2022-03-01 19:35:00|12.91|10.56|13.67|11.19|13.7|11.21|12.87|10.53|0
1646163600000|2022-03-01 19:40:00|13.62|11.14|13.75|11.25|13.83|11.31|13.44|11|0
1646163900000|2022-03-01 19:45:00|13.69|11.2|13.16|10.77|13.75|11.25|13.05|10.68|0
1646164200000|2022-03-01 19:50:00|13.2|10.8|12.93|10.58|13.43|10.98|12.65|10.35|0
1646164500000|2022-03-01 19:55:00|13|10.64|12.91|10.56|13.15|10.76|12.71|10.4|0
1646164800000|2022-03-01 20:00:00|12.92|10.57|14.09|11.53|14.09|11.53|12.76|10.44|0
1646165100000|2022-03-01 20:05:00|14.22|11.63|12.41|10.16|14.83|12.13|12.27|10.04|0
1646165400000|2022-03-01 20:10:00|12.45|10.19|11.93|9.76|12.54|10.26|11.76|9.62|0
1646165700000|2022-03-01 20:15:00|12.02|9.84|11.35|9.29|12.11|9.91|11.3|9.24|0
1646166000000|2022-03-01 20:20:00|11.37|9.3|11.39|9.32|11.49|9.4|11.1|9.09|0
1646166300000|2022-03-01 20:25:00|11.37|9.3|10.88|8.9|11.44|9.36|10.86|8.89|0
1646166600000|2022-03-01 20:30:00|10.86|8.89|12.5|10.23|12.7|10.39|10.42|8.52|0
1646166900000|2022-03-01 20:35:00|12.57|10.29|12.52|10.24|12.7|10.39|12.27|10.04|0
1646167200000|2022-03-01 20:40:00|12.48|10.21|11.92|9.76|12.84|10.51|11.89|9.73|0
1646167500000|2022-03-01 20:45:00|11.96|9.78|11.19|9.16|11.98|9.81|11.19|9.16|0
1646167800000|2022-03-01 20:50:00|11.21|9.17|12.92|10.57|13.05|10.68|10.97|8.97|0
1646168100000|2022-03-01 20:55:00|12.88|10.54|12.75|10.44|13.14|10.75|12.33|10.09|0
1646168400000|2022-03-01 21:00:00|12.74|10.42|13.27|10.86|13.34|10.92|12.74|10.42|0
1646168700000|2022-03-01 21:05:00|13.3|10.89|12.31|10.07|13.46|11.01|12.24|10.01|0
1646169000000|2022-03-01 21:10:00|12.29|10.06|12.85|10.52|12.98|10.62|12.29|10.06|0
1646169300000|2022-03-01 21:15:00|12.86|10.5|12.78|10.46|12.88|10.54|12.66|10.36|0
1646169600000|2022-03-01 21:20:00|12.8|10.47|12.67|10.37|12.89|10.55|12.63|10.34|0
1646169900000|2022-03-01 21:25:00|12.68|10.39|12.73|10.42|12.9|10.55|12.68|10.39|0
1646170200000|2022-03-01 21:30:00|12.74|10.43|12.66|10.36|12.9|10.55|12.66|10.36|0
1646170500000|2022-03-01 21:35:00|12.67|10.37|12.64|10.34|12.88|10.54|12.6|10.31|0
1646170800000|2022-03-01 21:40:00|12.63|10.3|12.5|10.22|12.63|10.31|12.45|10.19|0
1646171100000|2022-03-01 21:45:00|12.53|10.25|12.55|10.27|12.6|10.31|12.45|10.19|0
1646171400000|2022-03-01 21:50:00|12.56|10.28|12.64|10.34|12.72|10.41|12.54|10.26|0
1646171700000|2022-03-01 21:55:00|12.65|10.35|12.62|10.32|12.76|10.44|12.54|10.26|0
1646172000000|2022-03-01 22:00:00|12.65|10.35|12.59|10.3|12.76|10.44|12.59|10.3|0
1646172300000|2022-03-01 22:05:00|12.57|10.29|12.48|10.21|12.59|10.3|12.42|10.16|0
1646172600000|2022-03-01 22:10:00|12.46|10.19|12.44|10.18|12.46|10.2|12.4|10.15|0
1646172900000|2022-03-01 22:15:00|12.47|10.2|12.45|10.19|12.47|10.2|12.45|10.19|0
1646173200000|2022-03-01 22:20:00|12.46|10.2|12.42|10.16|12.48|10.21|12.42|10.16|0
1646173800000|2022-03-01 22:30:00|12.39|10.14|12.39|10.14|12.4|10.15|12.39|10.14|0
1646174100000|2022-03-01 22:35:00|12.38|10.13|12.4|10.15|12.41|10.15|12.37|10.12|0
1646174400000|2022-03-01 22:40:00|12.41|10.14|12.42|10.16|12.43|10.17|12.39|10.14|0
1646174700000|2022-03-01 22:45:00|12.43|10.17|12.46|10.19|12.53|10.25|12.41|10.15|0
1646175000000|2022-03-01 22:50:00|12.5|10.22|12.51|10.23|12.54|10.26|12.5|10.22|0
1646175300000|2022-03-01 22:55:00|12.49|10.24|12.43|10.17|12.49|10.24|12.39|10.14|0
1646175600000|2022-03-01 23:00:00|12.59|10.3|12.32|10.08|12.63|10.33|12.3|10.07|0
1646175900000|2022-03-01 23:05:00|12.34|10.1|12.36|10.12|12.62|10.33|12.33|10.09|0
1646176200000|2022-03-01 23:10:00|12.4|10.15|12.49|10.22|12.49|10.22|12.24|10.01|0
1646176500000|2022-03-01 23:15:00|12.48|10.21|12.44|10.18|12.54|10.26|12.35|10.1|0
1646176800000|2022-03-01 23:20:00|12.45|10.19|12.45|10.19|12.66|10.36|12.42|10.16|0
1646177100000|2022-03-01 23:25:00|12.44|10.18|12.42|10.16|12.56|10.27|12.33|10.08|0
1646177400000|2022-03-01 23:30:00|12.44|10.18|12.81|10.48|12.81|10.48|12.44|10.18|0
1646177700000|2022-03-01 23:35:00|12.91|10.56|12.91|10.56|13.05|10.68|12.82|10.49|0
1646178000000|2022-03-01 23:40:00|12.9|10.55|12.82|10.49|12.93|10.58|12.71|10.4|0
1646178300000|2022-03-01 23:45:00|12.84|10.5|12.7|10.39|12.86|10.52|12.69|10.38|0
1646178600000|2022-03-01 23:50:00|12.72|10.4|12.78|10.46|12.81|10.48|12.64|10.34|0
1646178900000|2022-03-01 23:55:00|12.81|10.48|13.1|10.72|13.12|10.73|12.81|10.48|0
1646179200000|2022-03-02 00:00:00|13.07|10.7|12.98|10.62|13.13|10.74|12.82|10.49|0
1646179500000|2022-03-02 00:05:00|12.97|10.61|13.14|10.75|13.23|10.82|12.97|10.61|0
1646179800000|2022-03-02 00:10:00|13.12|10.73|13.13|10.75|13.15|10.76|13.01|10.64|0
1646180100000|2022-03-02 00:15:00|13.12|10.74|13.41|10.97|13.51|11.05|13.07|10.69|0
1646180400000|2022-03-02 00:20:00|13.42|10.98|13.34|10.91|13.45|11.01|13.26|10.85|0
1646180700000|2022-03-02 00:25:00|13.38|10.94|13.3|10.88|13.43|10.99|13.26|10.85|0
1646181000000|2022-03-02 00:30:00|13.29|10.87|12.96|10.61|13.34|10.91|12.91|10.56|0
1646181300000|2022-03-02 00:35:00|12.95|10.6|12.86|10.52|13.06|10.68|12.8|10.47|0
1646181600000|2022-03-02 00:40:00|12.87|10.53|13.03|10.66|13.1|10.72|12.82|10.49|0
1646181900000|2022-03-02 00:45:00|13.02|10.65|13.07|10.7|13.28|10.86|13|10.64|0
1646182200000|2022-03-02 00:50:00|13.09|10.71|13.18|10.79|13.26|10.85|13|10.63|0
1646182500000|2022-03-02 00:55:00|13.17|10.78|13.2|10.8|13.25|10.84|13.13|10.74|0
1646182800000|2022-03-02 01:00:00|13.24|10.83|13.07|10.69|13.49|11.04|13.06|10.69|0
1646183100000|2022-03-02 01:05:00|13.05|10.68|12.94|10.59|13.31|10.89|12.82|10.49|0
1646183400000|2022-03-02 01:10:00|12.97|10.61|13.06|10.68|13.17|10.78|12.85|10.51|0
1646183700000|2022-03-02 01:15:00|13.07|10.69|13.08|10.7|13.15|10.76|13.05|10.68|0
1646184000000|2022-03-02 01:20:00|12.94|10.58|12.75|10.43|13.16|10.77|12.72|10.4|0
1646184300000|2022-03-02 01:25:00|12.73|10.42|12.83|10.5|12.87|10.53|12.65|10.35|0
1646184600000|2022-03-02 01:30:00|12.79|10.46|13.39|10.96|13.39|10.96|12.75|10.43|0
1646184900000|2022-03-02 01:35:00|13.37|10.94|13.14|10.75|13.44|11|13.14|10.75|0
1646185200000|2022-03-02 01:40:00|13.15|10.76|12.77|10.45|13.24|10.83|12.72|10.41|0
1646185500000|2022-03-02 01:45:00|12.76|10.44|12.83|10.5|13.01|10.64|12.68|10.37|0
1646185800000|2022-03-02 01:50:00|12.82|10.49|12.51|10.24|12.88|10.53|12.46|10.19|0
1646186100000|2022-03-02 01:55:00|12.53|10.25|12.71|10.4|12.75|10.44|12.49|10.22|0
1646186400000|2022-03-02 02:00:00|12.69|10.38|12.37|10.12|12.71|10.4|12.3|10.06|0
1646186700000|2022-03-02 02:05:00|12.38|10.13|12.47|10.21|12.56|10.28|12.37|10.12|0
1646187000000|2022-03-02 02:10:00|12.5|10.23|12.39|10.14|12.63|10.34|12.29|10.06|0
1646187300000|2022-03-02 02:15:00|12.37|10.12|12.3|10.07|12.38|10.13|11.95|9.77|0
1646187600000|2022-03-02 02:20:00|12.26|10.03|12.29|10.06|12.63|10.34|12.26|10.03|0
1646187900000|2022-03-02 02:25:00|12.31|10.07|12.48|10.21|12.52|10.25|12.26|10.03|0
1646188200000|2022-03-02 02:30:00|12.47|10.2|12.52|10.25|12.66|10.36|12.34|10.09|0
1646188500000|2022-03-02 02:35:00|12.56|10.28|12.65|10.35|12.78|10.45|12.49|10.22|0
1646188800000|2022-03-02 02:40:00|12.64|10.34|12.09|9.89|12.67|10.36|12.03|9.84|0
1646189100000|2022-03-02 02:45:00|12.08|9.88|12.13|9.92|12.32|10.08|12.05|9.86|0
1646189400000|2022-03-02 02:50:00|12.19|9.97|12.34|10.1|12.39|10.14|12.18|9.97|0
1646189700000|2022-03-02 02:55:00|12.36|10.11|12.61|10.32|12.69|10.38|12.27|10.04|0
1646190000000|2022-03-02 03:00:00|12.6|10.31|12.9|10.55|12.94|10.59|12.6|10.31|0
1646190300000|2022-03-02 03:05:00|12.91|10.56|12.86|10.52|12.93|10.58|12.77|10.45|0
1646190600000|2022-03-02 03:10:00|12.85|10.51|13.07|10.69|13.14|10.75|12.77|10.45|0
1646190900000|2022-03-02 03:15:00|13.06|10.67|12.9|10.56|13.1|10.72|12.83|10.5|0
1646191200000|2022-03-02 03:20:00|12.91|10.57|12.68|10.37|12.93|10.58|12.57|10.28|0
1646191500000|2022-03-02 03:25:00|12.69|10.39|12.51|10.24|12.75|10.43|12.47|10.2|0
1646191800000|2022-03-02 03:30:00|12.53|10.25|12.53|10.25|12.63|10.33|12.46|10.19|0
1646192100000|2022-03-02 03:35:00|12.56|10.27|12.59|10.3|12.64|10.34|12.33|10.09|0
1646192400000|2022-03-02 03:40:00|12.58|10.29|12.47|10.21|12.6|10.31|12.47|10.21|0
1646192700000|2022-03-02 03:45:00|12.49|10.22|12.78|10.46|12.84|10.51|12.44|10.18|0
1646193000000|2022-03-02 03:50:00|12.76|10.44|12.78|10.46|12.85|10.52|12.73|10.42|0
1646193300000|2022-03-02 03:55:00|12.8|10.47|12.81|10.48|12.87|10.53|12.78|10.45|0
1646193600000|2022-03-02 04:00:00|12.85|10.51|12.8|10.47|12.89|10.54|12.71|10.4|0
1646193900000|2022-03-02 04:05:00|12.79|10.46|12.64|10.34|12.79|10.46|12.49|10.22|0
1646194200000|2022-03-02 04:10:00|12.65|10.35|12.65|10.35|12.78|10.45|12.6|10.31|0
1646194500000|2022-03-02 04:15:00|12.7|10.39|12.85|10.51|12.92|10.57|12.7|10.39|0
1646194800000|2022-03-02 04:20:00|12.87|10.53|12.66|10.36|12.87|10.53|12.66|10.36|0
1646195100000|2022-03-02 04:25:00|12.65|10.35|12.7|10.39|12.73|10.41|12.6|10.31|0
1646195400000|2022-03-02 04:30:00|12.72|10.41|12.72|10.4|12.81|10.48|12.66|10.36|0
1646195700000|2022-03-02 04:35:00|12.68|10.37|12.84|10.51|12.95|10.59|12.64|10.35|0
1646196000000|2022-03-02 04:40:00|12.86|10.52|12.81|10.48|12.92|10.57|12.81|10.48|0
1646196300000|2022-03-02 04:45:00|12.82|10.49|12.9|10.55|12.92|10.57|12.8|10.47|0
1646196600000|2022-03-02 04:50:00|12.91|10.56|13.08|10.7|13.19|10.79|12.91|10.56|0
1646196900000|2022-03-02 04:55:00|13.07|10.69|13.2|10.8|13.21|10.81|13.02|10.66|0
1646197200000|2022-03-02 05:00:00|13.19|10.79|13.11|10.72|13.19|10.79|13.05|10.68|0
1646197500000|2022-03-02 05:05:00|13.14|10.75|13.15|10.76|13.23|10.82|13.08|10.7|0
1646197800000|2022-03-02 05:10:00|13.19|10.79|13.11|10.73|13.21|10.81|13.11|10.73|0
1646198100000|2022-03-02 05:15:00|13.12|10.74|13.57|11.1|13.66|11.18|13.05|10.68|0
1646198400000|2022-03-02 05:20:00|13.55|11.08|13|10.64|13.55|11.08|13|10.64|0
1646198700000|2022-03-02 05:25:00|13.03|10.66|13.2|10.8|13.22|10.82|13.01|10.64|0
1646199000000|2022-03-02 05:30:00|13.18|10.79|13.13|10.74|13.34|10.91|13.1|10.72|0
1646199300000|2022-03-02 05:35:00|13.14|10.75|13.14|10.75|13.18|10.79|13.04|10.67|0
1646199600000|2022-03-02 05:40:00|13.15|10.76|12.98|10.62|13.21|10.81|12.91|10.56|0
1646199900000|2022-03-02 05:45:00|12.99|10.68|13.02|10.65|13.14|10.75|12.97|10.61|0
1646200200000|2022-03-02 05:50:00|13.03|10.66|13.15|10.76|13.2|10.8|12.99|10.63|0
1646200500000|2022-03-02 05:55:00|13.14|10.75|12.85|10.52|13.17|10.78|12.84|10.51|0
1646200800000|2022-03-02 06:00:00|12.87|10.53|12.62|10.33|12.97|10.61|12.62|10.33|0
1646201100000|2022-03-02 06:05:00|12.63|10.34|12.71|10.4|12.85|10.51|12.63|10.34|0
1646201400000|2022-03-02 06:10:00|12.73|10.42|12.76|10.44|12.92|10.57|12.64|10.34|0
1646201700000|2022-03-02 06:15:00|12.7|10.39|12.88|10.54|13|10.63|12.69|10.39|0
1646202000000|2022-03-02 06:20:00|12.9|10.55|12.42|10.16|12.9|10.56|12.42|10.16|0
1646202300000|2022-03-02 06:25:00|12.44|10.18|12.43|10.17|12.54|10.26|12.38|10.13|0
1646202600000|2022-03-02 06:30:00|12.41|10.16|12.55|10.27|12.57|10.29|12.41|10.16|0
1646202900000|2022-03-02 06:35:00|12.56|10.28|12.49|10.22|12.59|10.3|12.4|10.15|0
1646203200000|2022-03-02 06:40:00|12.53|10.25|12.38|10.13|12.54|10.26|12.25|10.02|0
1646203500000|2022-03-02 06:45:00|12.37|10.12|12.15|9.94|12.4|10.15|12.11|9.91|0
1646203800000|2022-03-02 06:50:00|12.17|9.96|11.92|9.76|12.25|10.02|11.85|9.69|0
1646204100000|2022-03-02 06:55:00|11.9|9.73|11.83|9.68|11.93|9.76|11.58|9.48|0
1646204400000|2022-03-02 07:00:00|11.82|9.67|11.02|9.02|11.97|9.8|11|9|0
1646204700000|2022-03-02 07:05:00|11.05|9.04|11.31|9.25|11.76|9.62|10.96|8.97|0
1646205000000|2022-03-02 07:10:00|11.34|9.28|11.37|9.3|11.64|9.52|11.24|9.19|0
1646205300000|2022-03-02 07:15:00|11.35|9.29|11.22|9.18|11.74|9.61|11.19|9.15|0
1646205600000|2022-03-02 07:20:00|11.25|9.21|11.3|9.25|11.48|9.39|11.14|9.11|0
1646205900000|2022-03-02 07:25:00|11.28|9.23|11.66|9.54|11.75|9.61|11.25|9.21|0
1646206200000|2022-03-02 07:30:00|11.67|9.55|12.21|9.99|12.24|10.01|11.66|9.54|0
1646206500000|2022-03-02 07:35:00|12.18|9.96|12.09|9.89|12.21|9.99|11.93|9.76|0
1646206800000|2022-03-02 07:40:00|12.18|9.97|12.12|9.92|12.18|9.97|11.93|9.76|0
1646207100000|2022-03-02 07:45:00|12.16|9.95|12.1|9.9|12.26|10.03|11.75|9.62|0
1646207400000|2022-03-02 07:50:00|12.14|9.93|11.88|9.72|12.22|10|11.59|9.48|0
1646207700000|2022-03-02 07:55:00|11.9|9.73|12.16|9.95|12.18|9.97|11.78|9.64|0
1646208000000|2022-03-02 08:00:00|12.17|9.96|12.29|10.06|12.74|10.42|12.17|9.96|0
1646208300000|2022-03-02 08:05:00|12.38|10.13|11.74|9.61|12.38|10.13|11.61|9.5|0
1646208600000|2022-03-02 08:10:00|11.72|9.59|12.68|9.82|12.72|10.27|11.72|9.59|0
1646208900000|2022-03-02 08:15:00|12.67|9.81|13.46|10.6|13.46|10.6|12.64|9.78|0
1646209200000|2022-03-02 08:20:00|13.37|10.51|13.15|10.29|13.47|10.61|12.28|9.42|0
1646209500000|2022-03-02 08:25:00|13.17|10.31|12.9|10.04|13.23|10.37|12.9|10.04|0
1646209800000|2022-03-02 08:30:00|12.92|10.06|12.97|10.11|13.15|10.29|12.79|9.93|0
1646210100000|2022-03-02 08:35:00|12.92|10.06|12.78|9.92|13.1|10.24|12.57|9.71|0
1646210400000|2022-03-02 08:40:00|12.83|9.97|12.32|9.46|12.98|10.12|12.25|9.39|0
1646210700000|2022-03-02 08:45:00|12.33|9.47|12.27|9.41|12.49|9.63|12.09|9.23|0
1646211000000|2022-03-02 08:50:00|12.29|9.43|11.56|9.46|12.51|9.67|11.47|9.3|0
1646211300000|2022-03-02 08:55:00|11.57|9.51|11.57|9.46|11.76|9.62|11.4|9.33|0
1646211600000|2022-03-02 09:00:00|11.54|9.47|12.34|10.1|12.39|10.14|11.22|9.18|0
1646211900000|2022-03-02 09:05:00|12.32|10.08|13.02|10.65|13.04|10.67|12.32|10.08|0
1646212200000|2022-03-02 09:10:00|13.01|10.64|13.3|10.88|13.5|11.05|13.01|10.64|0
1646212500000|2022-03-02 09:15:00|13.35|10.92|13.36|10.93|13.58|11.11|13.29|10.88|0
1646212800000|2022-03-02 09:20:00|13.34|10.91|12.19|9.98|13.39|10.95|12.13|9.93|0
1646213100000|2022-03-02 09:25:00|12.18|9.96|12.41|10.16|12.41|10.16|12.04|9.85|0
1646213400000|2022-03-02 09:30:00|12.45|10.18|13.68|11.19|14.52|11.88|12.24|10.01|0
1646213700000|2022-03-02 09:35:00|13.56|11.1|13.68|11.19|13.85|11.33|13.25|10.84|0
1646214000000|2022-03-02 09:40:00|13.73|11.23|13.8|11.29|13.96|11.42|13.63|11.15|0
1646214300000|2022-03-02 09:45:00|13.87|11.35|13.04|10.67|14|11.45|12.16|9.95|0
1646214600000|2022-03-02 09:50:00|13|10.64|12.85|10.51|13.32|10.9|12.68|10.38|0
1646214900000|2022-03-02 09:55:00|12.82|10.49|12.54|10.26|12.94|10.59|12.51|10.24|0
1646215200000|2022-03-02 10:00:00|12.51|10.24|12.27|10.04|12.57|10.28|12.27|10.04|0
1646215500000|2022-03-02 10:05:00|12.28|10.05|12.46|10.19|12.46|10.19|12.19|9.98|0
1646215800000|2022-03-02 10:10:00|12.47|10.21|12.55|10.27|12.6|10.31|12.28|10.05|0
1646216100000|2022-03-02 10:15:00|12.57|10.29|12.89|10.54|13.17|10.78|12.53|10.25|0
1646216400000|2022-03-02 10:20:00|12.88|10.51|12.82|10.49|12.97|10.61|12.74|10.42|0
1646216700000|2022-03-02 10:25:00|12.8|10.48|12.64|10.35|12.91|10.57|12.57|10.29|0
1646217000000|2022-03-02 10:30:00|12.65|10.29|12.43|10.17|12.65|10.35|12.31|10.07|0
1646217300000|2022-03-02 10:35:00|12.42|10.16|12.49|10.22|12.58|10.29|12.23|10.01|0
1646217600000|2022-03-02 10:40:00|12.47|10.2|12.41|10.16|12.73|10.41|12.24|10.02|0
1646217900000|2022-03-02 10:45:00|12.39|10.13|12.1|9.9|12.5|10.23|12.1|9.9|0
1646218200000|2022-03-02 10:50:00|12.16|9.95|11.93|9.76|12.16|9.95|11.8|9.65|0
1646218500000|2022-03-02 10:55:00|11.94|9.77|12.14|9.93|12.19|9.98|11.94|9.77|0
1646218800000|2022-03-02 11:00:00|12.15|9.94|12.02|9.84|12.19|9.98|12.01|9.82|0
1646219100000|2022-03-02 11:05:00|11.99|9.81|12.17|9.96|12.28|10.05|11.8|9.66|0
1646219400000|2022-03-02 11:10:00|12.18|9.97|12.31|10.07|12.47|10.2|12.1|9.9|0
1646219700000|2022-03-02 11:15:00|12.34|10.1|12.06|9.86|12.34|10.1|11.93|9.76|0
1646220000000|2022-03-02 11:20:00|12.08|9.89|12.13|9.92|12.14|9.93|11.93|9.76|0
1646220300000|2022-03-02 11:25:00|12.14|9.93|12.61|10.31|12.68|10.37|12.06|9.87|0
1646220600000|2022-03-02 11:30:00|12.6|10.39|12.76|10.44|12.96|10.6|12.5|10.22|0
1646220900000|2022-03-02 11:35:00|12.71|10.4|12.56|10.27|12.88|10.54|12.52|10.24|0
1646221200000|2022-03-02 11:40:00|12.55|10.29|12.42|10.16|12.6|10.31|12.2|9.98|0
1646221500000|2022-03-02 11:45:00|12.47|10.21|12.34|10.09|12.58|10.3|12.31|10.07|0
1646221800000|2022-03-02 11:50:00|12.31|10.07|12.42|10.16|12.51|10.23|12.2|9.98|0
1646222100000|2022-03-02 11:55:00|12.43|10.17|12.43|10.17|12.54|10.26|12.39|10.14|0
1646222400000|2022-03-02 12:00:00|12.45|10.19|12.53|10.25|12.58|10.29|12.22|10|0
1646222700000|2022-03-02 12:05:00|12.55|10.27|12.38|10.13|12.6|10.31|12.33|10.09|0
1646223000000|2022-03-02 12:10:00|12.41|10.15|12.79|10.47|12.83|10.5|12.41|10.15|0
1646223300000|2022-03-02 12:15:00|12.81|10.48|12.58|10.29|12.97|10.61|12.54|10.26|0
1646223600000|2022-03-02 12:20:00|12.56|10.28|12.3|10.07|12.56|10.28|12.07|9.88|0
1646223900000|2022-03-02 12:25:00|12.29|10.05|12.14|9.93|12.34|10.1|12.07|9.88|0
1646224200000|2022-03-02 12:30:00|12.16|9.95|11.66|9.54|12.24|10.01|11.55|9.45|0
1646224500000|2022-03-02 12:35:00|11.69|9.57|11.79|9.64|11.84|9.69|11.67|9.55|0
1646224800000|2022-03-02 12:40:00|11.78|9.65|11.66|9.54|11.94|9.77|11.63|9.52|0
1646225100000|2022-03-02 12:45:00|11.65|9.53|11.72|9.59|11.79|9.64|11.61|9.5|0
1646225400000|2022-03-02 12:50:00|11.77|9.63|12|9.82|12.03|9.84|11.74|9.61|0
1646225700000|2022-03-02 12:55:00|11.99|9.81|12.15|9.94|12.15|9.94|11.98|9.8|0
1646226000000|2022-03-02 13:00:00|12.17|9.96|11.99|9.81|12.17|9.96|11.87|9.71|0
1646226300000|2022-03-02 13:05:00|11.98|9.8|11.76|9.62|12.08|9.88|11.63|9.51|0
1646226600000|2022-03-02 13:10:00|11.78|9.64|11.41|9.34|11.83|9.68|11.33|9.27|0
1646226900000|2022-03-02 13:15:00|11.39|9.32|11.25|9.2|11.49|9.4|11.2|9.16|0
1646227200000|2022-03-02 13:20:00|11.27|9.22|11.47|9.38|11.53|9.43|11.27|9.22|0
1646227500000|2022-03-02 13:25:00|11.49|9.4|11.63|9.52|11.67|9.55|11.43|9.36|0
1646227800000|2022-03-02 13:30:00|11.66|9.54|11.05|9.04|11.95|9.78|11.03|9.03|0
1646228100000|2022-03-02 13:35:00|11.08|9.07|11.01|9.01|11.16|9.13|10.9|8.92|0
1646228400000|2022-03-02 13:40:00|11.03|9.02|10.94|8.95|11.03|9.02|10.83|8.86|0
1646228700000|2022-03-02 13:45:00|10.96|8.97|10.9|8.92|11.1|9.08|10.65|8.72|0
1646229000000|2022-03-02 13:50:00|10.95|8.96|11.21|9.17|11.26|9.21|10.95|8.96|0
1646229300000|2022-03-02 13:55:00|11.19|9.16|11.98|9.8|12|9.82|11.19|9.16|0
1646229600000|2022-03-02 14:00:00|11.97|9.79|11.72|9.59|12.19|9.97|11.71|9.58|0
1646229900000|2022-03-02 14:05:00|11.74|9.61|11.9|9.74|11.93|9.76|11.73|9.59|0
1646230200000|2022-03-02 14:10:00|11.88|9.72|11.83|9.68|11.99|9.81|11.74|9.61|0
1646230500000|2022-03-02 14:15:00|11.85|9.69|12.09|9.89|12.18|9.96|11.65|9.54|0
1646230800000|2022-03-02 14:20:00|12.07|9.88|12.12|9.92|12.16|9.95|12|9.82|0
1646231100000|2022-03-02 14:25:00|12.11|9.91|12.37|10.12|12.44|10.18|12|9.82|0
1646231400000|2022-03-02 14:30:00|12.34|10.1|12.09|9.89|12.6|10.31|12.02|9.83|0
1646231700000|2022-03-02 14:35:00|12.14|9.93|12.24|10.01|12.41|10.15|12.04|9.85|0
1646232000000|2022-03-02 14:40:00|12.21|9.99|12.42|10.17|13.09|10.71|12.14|9.93|0
1646232300000|2022-03-02 14:45:00|12.47|10.2|11.55|9.45|12.9|10.55|11.07|9.06|0
1646232600000|2022-03-02 14:50:00|11.57|9.46|11.42|9.34|11.74|9.61|11.32|9.26|0
1646232900000|2022-03-02 14:55:00|11.5|9.41|11.25|9.21|11.72|9.59|10.75|8.8|0
1646233200000|2022-03-02 15:00:00|11.13|9.11|11.48|9.39|11.53|9.43|11.13|9.11|0
1646233500000|2022-03-02 15:05:00|11.42|9.34|9.8|8.02|11.54|9.44|9.64|7.89|0
1646233800000|2022-03-02 15:10:00|9.81|8.03|11.85|9.69|12.24|10.01|9.55|7.82|0
1646234100000|2022-03-02 15:15:00|11.79|9.65|12.4|10.15|12.47|10.2|11.66|9.54|0
1646234400000|2022-03-02 15:20:00|12.36|10.12|12.45|10.19|12.9|10.55|12.35|10.1|0
1646234700000|2022-03-02 15:25:00|12.54|10.26|13|10.64|14.27|11.68|12.04|9.85|0
1646235000000|2022-03-02 15:30:00|12.89|10.55|11.69|9.56|12.89|10.55|11.26|9.21|0
1646235300000|2022-03-02 15:35:00|11.65|9.54|12.5|10.23|12.85|10.52|11.55|9.45|0
1646235600000|2022-03-02 15:40:00|12.54|10.26|12.17|9.96|12.72|10.41|11.98|9.8|0
1646235900000|2022-03-02 15:45:00|12.32|10.08|12.37|10.12|12.46|10.2|11.63|9.52|0
1646236200000|2022-03-02 15:50:00|12.36|10.11|11.34|9.28|12.55|10.27|11.3|9.25|0
1646236500000|2022-03-02 15:55:00|11.36|9.29|11.97|9.79|12.16|9.95|11.36|9.29|0
1646236800000|2022-03-02 16:00:00|12.04|9.85|13.25|10.84|13.44|11|11.46|9.37|0
1646237100000|2022-03-02 16:05:00|13.26|10.85|12.59|10.3|13.95|11.41|12.59|10.3|0
1646237400000|2022-03-02 16:10:00|12.66|10.36|12.47|10.2|12.74|10.43|11.97|9.79|0
1646237700000|2022-03-02 16:15:00|12.43|10.17|12.21|9.99|12.6|10.31|12.09|9.9|0
1646238000000|2022-03-02 16:20:00|12.28|10.05|12.02|9.83|12.37|10.12|11.68|9.55|0
1646238300000|2022-03-02 16:25:00|12.04|9.85|12.44|10.18|12.77|10.45|12.04|9.85|0
1646238600000|2022-03-02 16:30:00|12.39|10.14|13.23|10.83|13.59|11.12|12.39|10.14|0
1646238900000|2022-03-02 16:35:00|13.19|10.8|12.8|10.47|13.27|10.86|12.53|10.25|0
1646239200000|2022-03-02 16:40:00|12.78|10.46|12.09|9.9|13.06|10.68|12.07|9.87|0
1646239500000|2022-03-02 16:45:00|12.05|9.86|12.2|9.99|12.65|10.35|12.05|9.86|0
1646239800000|2022-03-02 16:50:00|12.29|9.98|12.29|10.05|12.59|10.3|12.12|9.92|0
1646240100000|2022-03-02 16:55:00|12.28|10.11|12.7|10.39|12.74|10.42|12.25|10.02|0
1646240400000|2022-03-02 17:00:00|12.66|10.36|12.7|10.39|12.93|10.58|12.47|10.21|0
1646240700000|2022-03-02 17:05:00|12.57|10.28|12.82|10.49|12.89|10.55|12.23|10.01|0
1646241000000|2022-03-02 17:10:00|12.85|10.52|13.05|10.68|13.37|10.94|12.82|10.49|0
1646241300000|2022-03-02 17:15:00|13.07|10.69|13.11|10.72|13.29|10.87|12.89|10.55|0
1646241600000|2022-03-02 17:20:00|13.05|10.68|12.38|10.13|13.15|10.76|12.36|10.11|0
1646241900000|2022-03-02 17:25:00|12.33|10.09|12.56|10.27|12.63|10.33|11.79|9.64|0
1646242200000|2022-03-02 17:30:00|12.59|10.3|12.82|10.49|12.88|10.54|12.48|10.21|0
1646242500000|2022-03-02 17:35:00|12.79|10.47|12.88|10.54|13.04|10.67|12.58|10.29|0
1646242800000|2022-03-02 17:40:00|12.9|10.55|12.88|10.54|13.02|10.65|12.61|10.32|0
1646243100000|2022-03-02 17:45:00|12.89|10.55|12.84|10.51|13.02|10.65|12.67|10.36|0
1646243400000|2022-03-02 17:50:00|12.86|10.52|12.8|10.47|12.9|10.55|12.33|10.09|0
1646243700000|2022-03-02 17:55:00|12.74|10.43|12.8|10.47|12.83|10.5|12.49|10.22|0
1646244000000|2022-03-02 18:00:00|12.82|10.49|13.49|11.04|13.49|11.04|12.82|10.49|0
1646244300000|2022-03-02 18:05:00|13.45|11.01|13.57|11.1|13.69|11.2|13.45|11|0
1646244600000|2022-03-02 18:10:00|13.61|11.14|13.43|10.99|14.17|11.6|12.7|10.39|0
1646244900000|2022-03-02 18:15:00|13.46|11.01|13.19|10.79|13.5|11.04|13.13|10.75|0
1646245200000|2022-03-02 18:20:00|13.21|10.81|13.04|10.67|13.41|10.97|13.04|10.67|0
1646245500000|2022-03-02 18:25:00|13.01|10.65|13.14|10.75|13.32|10.9|13.01|10.65|0
1646245800000|2022-03-02 18:30:00|13.23|10.83|13.61|11.14|13.8|11.29|13.23|10.83|0
1646246100000|2022-03-02 18:35:00|13.64|11.16|13.67|11.19|13.76|11.26|13.45|11.01|0
1646246400000|2022-03-02 18:40:00|13.7|11.21|13.53|11.07|13.7|11.21|13.19|10.79|0
1646246700000|2022-03-02 18:45:00|13.55|11.09|13.01|10.64|13.56|11.1|12.93|10.58|0
1646247000000|2022-03-02 18:50:00|13.02|10.65|13.43|10.99|13.43|10.99|13.02|10.65|0
1646247300000|2022-03-02 18:55:00|13.39|10.95|13.35|10.92|13.57|11.1|13.15|10.76|0
1646247600000|2022-03-02 19:00:00|13.39|10.95|13.66|11.18|13.67|11.18|13.11|10.72|0
1646247900000|2022-03-02 19:05:00|13.65|11.17|13.65|11.17|13.85|11.34|13.51|11.05|0
1646248200000|2022-03-02 19:10:00|13.59|11.12|13.57|11.1|13.85|11.33|13.55|11.08|0
1646248500000|2022-03-02 19:15:00|13.58|11.11|13.63|11.15|13.69|11.2|13.44|11|0
1646248800000|2022-03-02 19:20:00|13.67|11.18|13.14|10.75|13.85|11.33|13.08|10.7|0
1646249100000|2022-03-02 19:25:00|13.16|10.77|13.08|10.7|13.2|10.8|12.65|10.35|0
1646249400000|2022-03-02 19:30:00|13.04|10.67|13.04|10.67|13.08|10.7|12.75|10.43|0
1646249700000|2022-03-02 19:35:00|13.06|10.69|13.21|10.81|13.32|10.9|13.04|10.67|0
1646250000000|2022-03-02 19:40:00|13.22|10.86|13.6|11.13|13.62|11.14|13.22|10.86|0
1646250300000|2022-03-02 19:45:00|13.62|11.14|13.32|10.89|13.62|11.14|13.1|10.72|0
1646250600000|2022-03-02 19:50:00|13.34|10.91|12.74|10.43|13.68|11.19|12.7|10.39|0
1646250900000|2022-03-02 19:55:00|12.76|10.44|12.69|10.39|13.04|10.67|12.45|10.19|0
1646251200000|2022-03-02 20:00:00|12.7|10.38|13.35|10.93|13.5|11.04|12.65|10.35|0
1646251500000|2022-03-02 20:05:00|13.31|10.89|13.07|10.7|13.46|11.02|12.99|10.63|0
1646251800000|2022-03-02 20:10:00|13.09|10.71|12.72|10.41|13.27|10.86|12.6|10.31|0
1646252100000|2022-03-02 20:15:00|12.75|10.43|13.01|10.65|13.05|10.68|12.47|10.2|0
1646252400000|2022-03-02 20:20:00|12.87|10.53|12.95|10.6|13.17|10.78|12.55|10.27|0
1646252700000|2022-03-02 20:25:00|12.93|10.58|13.69|11.2|13.73|11.24|12.86|10.52|0
1646253000000|2022-03-02 20:30:00|13.63|11.15|13.9|11.37|14.04|11.49|13.53|11.07|0
1646253300000|2022-03-02 20:35:00|13.94|11.4|13.67|11.18|14.06|11.51|13.67|11.18|0
1646253600000|2022-03-02 20:40:00|13.63|11.15|13.61|11.13|13.88|11.35|13.44|10.99|0
1646253900000|2022-03-02 20:45:00|13.63|11.15|13.98|11.44|14.1|11.54|13.57|11.1|0
1646254200000|2022-03-02 20:50:00|13.96|11.42|13.79|11.28|14.14|11.57|13.61|11.13|0
1646254500000|2022-03-02 20:55:00|13.77|11.27|12.93|10.58|13.77|11.27|12.79|10.47|0
1646254800000|2022-03-02 21:00:00|12.81|10.48|12.89|10.54|13.03|10.66|12.7|10.39|0
1646255100000|2022-03-02 21:05:00|12.87|10.53|12.73|10.42|12.87|10.53|12.67|10.37|0
1646255400000|2022-03-02 21:10:00|12.71|10.4|12.67|10.37|12.82|10.49|12.6|10.31|0
1646255700000|2022-03-02 21:15:00|12.63|10.33|12.75|10.43|12.79|10.46|12.62|10.33|0
1646256000000|2022-03-02 21:20:00|12.73|10.42|12.54|10.26|12.8|10.47|12.48|10.21|0
1646256300000|2022-03-02 21:25:00|12.53|10.25|12.48|10.21|12.61|10.32|12.46|10.2|0
1646256600000|2022-03-02 21:30:00|12.49|10.22|12.39|10.14|12.5|10.23|12.31|10.07|0
1646256900000|2022-03-02 21:35:00|12.41|10.16|12.33|10.09|12.44|10.18|12.23|10.01|0
1646257200000|2022-03-02 21:40:00|12.31|10.07|12.24|10.02|12.35|10.1|12.23|10.01|0
1646257500000|2022-03-02 21:45:00|12.25|10.01|12.05|9.86|12.25|10.02|12.05|9.86|0
1646257800000|2022-03-02 21:50:00|12.06|9.87|12.31|10.07|12.34|10.1|12.06|9.87|0
1646258100000|2022-03-02 21:55:00|12.29|10.05|12.28|10.05|12.36|10.11|12.28|10.05|0
1646258400000|2022-03-02 22:00:00|12.31|10.07|12.26|10.03|12.31|10.07|12.25|10.02|0
1646258700000|2022-03-02 22:05:00|12.25|10.02|12.24|10.01|12.25|10.02|12.24|10.01|0
1646259000000|2022-03-02 22:10:00|12.25|10.03|12.25|10.02|12.26|10.03|12.22|10|0
1646259300000|2022-03-02 22:15:00|12.24|10.03|12.27|10.04|12.28|10.05|12.24|10.02|0
1646259600000|2022-03-02 22:20:00|12.28|10.05|12.28|10.05|12.28|10.05|12.28|10.04|0
1646259900000|2022-03-02 22:25:00|12.29|10.06|12.31|10.07|12.32|10.08|12.27|10.04|0
1646260200000|2022-03-02 22:30:00|12.29|10.05|12.35|10.11|12.35|10.11|12.28|10.04|0
1646260500000|2022-03-02 22:35:00|12.37|10.12|12.37|10.12|12.38|10.13|12.34|10.1|0
1646260800000|2022-03-02 22:40:00|12.36|10.11|12.28|10.05|12.36|10.11|12.28|10.05|0
1646261100000|2022-03-02 22:45:00|12.19|9.98|12.17|9.96|12.2|9.98|12.03|9.84|0
1646261400000|2022-03-02 22:50:00|12.16|9.95|12.15|9.94|12.19|9.97|12.14|9.93|0
1646261700000|2022-03-02 22:55:00|12.16|9.95|12.23|10|12.23|10.01|12.16|9.95|0
1646262000000|2022-03-02 23:00:00|12.31|10.07|12.3|10.07|12.47|10.2|12.08|9.88|0
1646262300000|2022-03-02 23:05:00|12.29|10.06|12.42|10.16|12.5|10.23|12.29|10.06|0
1646262600000|2022-03-02 23:10:00|12.4|10.15|12.44|10.18|12.48|10.21|12.3|10.06|0
1646262900000|2022-03-02 23:15:00|12.46|10.2|12.43|10.17|12.48|10.21|12.39|10.14|0
1646263200000|2022-03-02 23:20:00|12.41|10.16|12.35|10.1|12.46|10.19|12.29|10.06|0
1646263500000|2022-03-02 23:25:00|12.33|10.11|12.32|10.08|12.35|10.11|12.26|10.03|0
1646263800000|2022-03-02 23:30:00|12.33|10.1|12.42|10.16|12.5|10.22|12.26|10.03|0
1646264100000|2022-03-02 23:35:00|12.43|10.17|12.24|10.01|12.43|10.17|12.23|10.01|0
1646264400000|2022-03-02 23:40:00|12.23|9.99|12.12|9.91|12.25|10.02|12.12|9.91|0
1646264700000|2022-03-02 23:45:00|12.14|9.93|12.31|10.07|12.34|10.1|12.14|9.93|0
1646265000000|2022-03-02 23:50:00|12.32|10.08|12.42|10.16|12.43|10.17|12.31|10.07|0
1646265300000|2022-03-02 23:55:00|12.43|10.17|12.39|10.13|12.45|10.19|12.37|10.12|0
1646265600000|2022-03-03 00:00:00|12.43|10.17|12.4|10.15|12.57|10.28|12.38|10.13|0
1646265900000|2022-03-03 00:05:00|12.41|10.16|12.39|10.14|12.49|10.22|12.28|10.05|0
1646266200000|2022-03-03 00:10:00|12.38|10.13|12.46|10.19|12.53|10.25|12.37|10.12|0
1646266500000|2022-03-03 00:15:00|12.44|10.18|12.32|10.08|12.47|10.2|12.26|10.03|0
1646266800000|2022-03-03 00:20:00|12.33|10.11|12.41|10.15|12.49|10.22|12.33|10.11|0
1646267100000|2022-03-03 00:25:00|12.39|10.14|12.37|10.12|12.42|10.16|12.3|10.06|0
1646267400000|2022-03-03 00:30:00|12.35|10.11|12.37|10.12|12.43|10.17|12.31|10.08|0
1646267700000|2022-03-03 00:35:00|12.38|10.13|12.39|10.14|12.46|10.2|12.36|10.11|0
1646268000000|2022-03-03 00:40:00|12.37|10.12|12.22|10|12.39|10.14|12.22|10|0
1646268300000|2022-03-03 00:45:00|12.2|9.98|12.34|10.1|12.35|10.1|12.2|9.98|0
1646268600000|2022-03-03 00:50:00|12.33|10.09|12.4|10.15|12.44|10.18|12.33|10.09|0
1646268900000|2022-03-03 00:55:00|12.39|10.14|12.41|10.16|12.44|10.18|12.38|10.13|0
1646269200000|2022-03-03 01:00:00|12.4|10.15|12.65|10.35|12.65|10.35|12.35|10.1|0
1646269500000|2022-03-03 01:05:00|12.67|10.37|12.4|10.15|12.71|10.4|12.4|10.15|0
1646269800000|2022-03-03 01:10:00|12.42|10.16|12.38|10.13|12.44|10.18|12.29|10.05|0
1646270100000|2022-03-03 01:15:00|12.4|10.15|12.51|10.24|12.59|10.3|12.38|10.13|0
1646270400000|2022-03-03 01:20:00|12.49|10.22|12.45|10.18|12.54|10.26|12.41|10.15|0
1646270700000|2022-03-03 01:25:00|12.44|10.19|12.36|10.11|12.54|10.26|12.34|10.1|0
1646271000000|2022-03-03 01:30:00|12.39|10.14|12.31|10.07|12.46|10.2|12.25|10.02|0
1646271300000|2022-03-03 01:35:00|12.3|10.06|12.1|9.9|12.49|10.22|12.1|9.9|0
1646271600000|2022-03-03 01:40:00|12.09|9.89|12.26|10.03|12.28|10.05|12.09|9.89|0
1646271900000|2022-03-03 01:45:00|12.25|10.02|12.25|10.03|12.39|10.14|12.23|10|0
1646272200000|2022-03-03 01:50:00|12.28|10.05|12.04|9.85|12.3|10.06|12.02|9.84|0
1646272500000|2022-03-03 01:55:00|12.05|9.86|12.02|9.83|12.09|9.9|12.02|9.83|0
1646272800000|2022-03-03 02:00:00|12.04|9.85|12.04|9.85|12.18|9.96|12.02|9.83|0
1646273100000|2022-03-03 02:05:00|12.02|9.83|12.1|9.9|12.14|9.93|12.02|9.83|0
1646273400000|2022-03-03 02:10:00|12.09|9.89|12.2|9.98|12.24|10.01|12.06|9.86|0
1646273700000|2022-03-03 02:15:00|12.18|9.97|12.28|10.04|12.32|10.08|12.17|9.95|0
1646274000000|2022-03-03 02:20:00|12.29|10.05|12.4|10.14|12.5|10.23|12.28|10.04|0
1646274300000|2022-03-03 02:25:00|12.41|10.15|12.55|10.27|12.55|10.27|12.39|10.14|0
1646274600000|2022-03-03 02:30:00|12.54|10.26|12.61|10.32|12.61|10.32|12.44|10.18|0
1646274900000|2022-03-03 02:35:00|12.63|10.34|12.6|10.31|12.69|10.38|12.58|10.29|0
1646275200000|2022-03-03 02:40:00|12.61|10.32|12.84|10.51|12.86|10.52|12.57|10.29|0
1646275500000|2022-03-03 02:45:00|12.86|10.52|12.84|10.51|12.94|10.59|12.83|10.5|0
1646275800000|2022-03-03 02:50:00|12.86|10.52|12.75|10.44|12.88|10.54|12.74|10.43|0
1646276100000|2022-03-03 02:55:00|12.76|10.46|12.9|10.55|13.04|10.67|12.76|10.44|0
1646276400000|2022-03-03 03:00:00|12.93|10.58|13|10.63|13.19|10.79|12.86|10.52|0
1646276700000|2022-03-03 03:05:00|12.98|10.62|12.92|10.57|13|10.63|12.91|10.56|0
1646277000000|2022-03-03 03:10:00|12.91|10.56|12.89|10.54|12.95|10.59|12.81|10.48|0
1646277300000|2022-03-03 03:15:00|12.9|10.55|12.84|10.5|12.9|10.55|12.84|10.5|0
1646277600000|2022-03-03 03:20:00|12.86|10.52|12.89|10.55|12.89|10.55|12.84|10.5|0
1646277900000|2022-03-03 03:25:00|12.91|10.57|12.82|10.49|12.93|10.58|12.82|10.49|0
1646278200000|2022-03-03 03:30:00|12.83|10.5|12.83|10.5|12.87|10.53|12.74|10.42|0
1646278500000|2022-03-03 03:35:00|12.81|10.48|12.83|10.5|12.87|10.53|12.79|10.47|0
1646278800000|2022-03-03 03:40:00|12.82|10.49|12.91|10.56|12.93|10.58|12.82|10.49|0
1646279100000|2022-03-03 03:45:00|12.89|10.55|13.01|10.64|13.07|10.69|12.89|10.55|0
1646279400000|2022-03-03 03:50:00|13.05|10.67|13.01|10.64|13.09|10.71|12.91|10.56|0
1646279700000|2022-03-03 03:55:00|13.02|10.65|13.01|10.64|13.06|10.69|12.99|10.63|0
1646280000000|2022-03-03 04:00:00|12.99|10.62|13|10.64|13.04|10.67|12.95|10.59|0
1646280300000|2022-03-03 04:05:00|12.99|10.63|12.95|10.6|13.02|10.66|12.85|10.51|0
1646280600000|2022-03-03 04:10:00|12.94|10.59|12.96|10.61|13|10.64|12.92|10.57|0
1646280900000|2022-03-03 04:15:00|12.94|10.59|12.92|10.57|12.98|10.62|12.91|10.57|0
1646281200000|2022-03-03 04:20:00|12.91|10.59|12.96|10.6|13|10.64|12.91|10.57|0
1646281500000|2022-03-03 04:25:00|12.97|10.61|13.1|10.72|13.1|10.72|12.96|10.6|0
1646281800000|2022-03-03 04:30:00|13.08|10.7|12.92|10.57|13.09|10.71|12.92|10.57|0
1646282100000|2022-03-03 04:35:00|12.9|10.56|13|10.63|13.03|10.66|12.88|10.54|0
1646282400000|2022-03-03 04:40:00|13.01|10.64|13.04|10.67|13.08|10.7|12.99|10.63|0
1646282700000|2022-03-03 04:45:00|13.06|10.68|12.96|10.6|13.06|10.68|12.92|10.57|0
1646283000000|2022-03-03 04:50:00|12.94|10.58|12.98|10.62|12.99|10.63|12.94|10.58|0
1646283300000|2022-03-03 04:55:00|12.96|10.6|12.9|10.55|13|10.64|12.88|10.54|0
1646283600000|2022-03-03 05:00:00|12.88|10.54|12.94|10.59|12.94|10.59|12.72|10.41|0
1646283900000|2022-03-03 05:05:00|12.96|10.61|13.23|10.82|13.23|10.82|12.93|10.58|0
1646284200000|2022-03-03 05:10:00|13.2|10.8|13.29|10.87|13.4|10.96|13.2|10.8|0
1646284500000|2022-03-03 05:15:00|13.27|10.86|13.17|10.77|13.31|10.89|13.13|10.74|0
1646284800000|2022-03-03 05:20:00|13.15|10.76|13.05|10.68|13.17|10.77|12.96|10.6|0
1646285100000|2022-03-03 05:25:00|13.03|10.66|12.99|10.63|13.05|10.68|12.95|10.59|0
1646285400000|2022-03-03 05:30:00|13.01|10.64|13.11|10.73|13.17|10.77|13.01|10.64|0
1646285700000|2022-03-03 05:35:00|13.13|10.74|13.36|10.93|13.38|10.95|13.09|10.71|0
1646286000000|2022-03-03 05:40:00|13.34|10.92|13.36|10.93|13.4|10.97|13.3|10.88|0
1646286300000|2022-03-03 05:45:00|13.34|10.92|13.28|10.87|13.44|11|13.28|10.87|0
1646286600000|2022-03-03 05:50:00|13.26|10.85|13.34|10.91|13.34|10.91|13.21|10.81|0
1646286900000|2022-03-03 05:55:00|13.33|10.93|13.27|10.86|13.4|10.96|13.22|10.82|0
1646287200000|2022-03-03 06:00:00|13.2|10.8|13.66|11.18|13.69|11.2|13.18|10.78|0
1646287500000|2022-03-03 06:05:00|13.67|11.19|13.4|10.96|13.68|11.19|13.36|10.93|0
1646287800000|2022-03-03 06:10:00|13.39|10.95|13.6|11.13|13.6|11.13|13.39|10.95|0
1646288100000|2022-03-03 06:15:00|13.59|11.12|13.55|11.08|13.67|11.18|13.46|11.01|0
1646288400000|2022-03-03 06:20:00|13.56|11.09|13.48|11.03|13.58|11.11|13.39|10.96|0
1646288700000|2022-03-03 06:25:00|13.5|11.04|13.21|10.81|13.52|11.06|13.21|10.81|0
1646289000000|2022-03-03 06:30:00|13.2|10.8|13.29|10.88|13.3|10.88|13.09|10.71|0
1646289300000|2022-03-03 06:35:00|13.27|10.86|13.31|10.89|13.33|10.91|13.24|10.83|0
1646289600000|2022-03-03 06:40:00|13.29|10.87|13.24|10.83|13.33|10.91|13.17|10.78|0
1646289900000|2022-03-03 06:45:00|13.23|10.85|13.21|10.81|13.27|10.86|13.15|10.76|0
1646290200000|2022-03-03 06:50:00|13.2|10.8|13.35|10.92|13.44|11|13.2|10.8|0
1646290500000|2022-03-03 06:55:00|13.36|10.93|13.6|11.13|13.67|11.19|13.3|10.88|0
1646290800000|2022-03-03 07:00:00|13.56|11.09|13.29|10.87|13.66|11.18|13.26|10.85|0
1646291100000|2022-03-03 07:05:00|13.28|10.86|13.12|10.73|13.3|10.88|13.04|10.67|0
1646291400000|2022-03-03 07:10:00|13.16|10.76|13.21|10.81|13.25|10.84|13.12|10.73|0
1646291700000|2022-03-03 07:15:00|13.24|10.84|13.67|11.18|13.71|11.21|13.07|10.69|0
1646292000000|2022-03-03 07:20:00|13.7|11.21|13.91|11.38|13.93|11.4|13.7|11.21|0
1646292300000|2022-03-03 07:25:00|13.93|11.4|13.48|11.03|13.95|11.42|13.48|11.03|0
1646292600000|2022-03-03 07:30:00|13.46|11.01|13.14|10.75|13.47|11.02|13.13|10.74|0
1646292900000|2022-03-03 07:35:00|13.12|10.74|13.05|10.68|13.16|10.77|13.04|10.67|0
1646293200000|2022-03-03 07:40:00|13.06|10.69|12.95|10.6|13.08|10.7|12.75|10.43|0
1646293500000|2022-03-03 07:45:00|12.93|10.58|12.94|10.59|12.98|10.62|12.74|10.42|0
1646293800000|2022-03-03 07:50:00|12.95|10.6|13.06|10.69|13.06|10.69|12.76|10.44|0
1646294100000|2022-03-03 07:55:00|13.05|10.68|13.05|10.68|13.08|10.7|12.83|10.49|0
1646294400000|2022-03-03 08:00:00|13.04|10.67|13.22|10.82|13.32|10.9|12.67|10.37|0
1646294700000|2022-03-03 08:05:00|13.25|10.84|13.46|11.02|13.63|11.15|13.2|10.8|0
1646295000000|2022-03-03 08:10:00|13.48|11.03|13.63|11.16|13.66|11.18|13.28|10.87|0
1646295300000|2022-03-03 08:15:00|13.64|11.14|13.8|11.29|13.95|11.42|13.61|11.14|0
1646295600000|2022-03-03 08:20:00|13.82|11.31|13.84|11.32|13.89|11.36|13.59|11.12|0
1646295900000|2022-03-03 08:25:00|13.86|11.34|13.46|11.01|13.86|11.34|13.45|11|0
1646296200000|2022-03-03 08:30:00|13.42|10.98|13.03|10.66|13.44|11|12.97|10.61|0
1646296500000|2022-03-03 08:35:00|13.02|10.65|13.34|10.92|13.47|11.02|11.88|9.72|0
1646296800000|2022-03-03 08:40:00|13.38|10.95|13.12|10.73|13.4|10.97|13.1|10.72|0
1646297100000|2022-03-03 08:45:00|13.14|10.75|13.16|10.77|13.23|10.83|13.1|10.71|0
1646297400000|2022-03-03 08:50:00|13.17|10.78|13.47|11.02|13.47|11.02|13.13|10.75|0
1646297700000|2022-03-03 08:55:00|13.48|11.03|13.67|11.18|13.67|11.18|13.23|10.83|0
1646298000000|2022-03-03 09:00:00|13.63|11.15|13.7|11.21|13.82|11.31|13.58|11.11|0
1646298300000|2022-03-03 09:05:00|13.68|11.19|13.33|10.9|13.81|11.3|13.33|10.9|0
1646298600000|2022-03-03 09:10:00|13.36|10.93|13.65|11.16|13.77|11.26|13.2|10.8|0
1646298900000|2022-03-03 09:15:00|13.71|11.21|13.77|11.26|14.24|11.65|13.46|11.02|0
1646299200000|2022-03-03 09:20:00|13.75|11.25|13.41|10.97|13.86|11.34|13.26|10.85|0
1646299500000|2022-03-03 09:25:00|13.4|10.98|13.4|10.97|13.74|11.24|13.4|10.97|0
1646299800000|2022-03-03 09:30:00|13.39|10.96|13.53|11.07|13.56|11.1|13.28|10.87|0
1646300100000|2022-03-03 09:35:00|13.52|11.06|13.47|11.02|13.6|11.13|13.3|10.88|0
1646300400000|2022-03-03 09:40:00|13.54|11.08|13.67|11.18|13.78|11.28|13.51|11.05|0
1646300700000|2022-03-03 09:45:00|13.69|11.2|13.86|11.34|13.98|11.44|13.66|11.18|0
1646301000000|2022-03-03 09:50:00|13.84|11.32|13.67|11.18|14.07|11.51|13.62|11.14|0
1646301300000|2022-03-03 09:55:00|13.66|11.17|13.69|11.2|13.94|11.41|13.49|11.03|0
1646301600000|2022-03-03 10:00:00|13.75|11.25|13.54|11.08|13.86|11.34|13.52|11.07|0
1646301900000|2022-03-03 10:05:00|13.56|11.07|13.42|10.98|13.8|11.29|13.42|10.98|0
1646302200000|2022-03-03 10:10:00|13.44|11|13.45|11.01|13.6|11.13|13.39|10.96|0
1646302500000|2022-03-03 10:15:00|13.46|11.02|13.14|10.75|13.55|11.09|13.12|10.73|0
1646302800000|2022-03-03 10:20:00|13.16|10.76|13.14|10.75|13.33|10.91|13.08|10.7|0
1646303100000|2022-03-03 10:25:00|13.12|10.73|13.19|10.79|13.29|10.88|13.12|10.73|0
1646303400000|2022-03-03 10:30:00|13.21|10.81|13.29|10.87|13.37|10.94|13.1|10.71|0
1646303700000|2022-03-03 10:35:00|13.32|10.9|13.35|10.92|13.37|10.94|13.23|10.83|0
1646304000000|2022-03-03 10:40:00|13.37|10.94|13.39|10.95|13.49|11.04|13.29|10.87|0
1646304300000|2022-03-03 10:45:00|13.41|10.97|13.57|11.1|13.59|11.12|13.28|10.86|0
1646304600000|2022-03-03 10:50:00|13.58|11.11|13.43|10.98|13.63|11.15|13.37|10.94|0
1646304900000|2022-03-03 10:55:00|13.45|11|13.44|11|13.51|11.06|13.31|10.89|0
1646305200000|2022-03-03 11:00:00|13.46|11.02|13.38|10.95|13.5|11.05|13.21|10.81|0
1646305500000|2022-03-03 11:05:00|13.4|10.97|13.4|10.97|13.48|11.03|13.13|10.74|0
1646305800000|2022-03-03 11:10:00|13.38|10.95|13.63|11.15|13.66|11.18|13.33|10.91|0
1646306100000|2022-03-03 11:15:00|13.64|11.16|13.54|11.08|13.8|11.29|13.5|11.05|0
1646306400000|2022-03-03 11:20:00|13.55|11.09|13.74|11.24|13.81|11.3|13.48|11.03|0
1646306700000|2022-03-03 11:25:00|13.76|11.26|13.9|11.37|13.92|11.39|13.71|11.22|0
1646307000000|2022-03-03 11:30:00|13.88|11.36|13.78|11.27|14.05|11.49|13.78|11.27|0
1646307300000|2022-03-03 11:35:00|13.76|11.26|13.42|10.98|13.76|11.26|13.38|10.95|0
1646307600000|2022-03-03 11:40:00|13.44|10.99|13.35|10.92|13.44|10.99|13.28|10.86|0
1646307900000|2022-03-03 11:45:00|13.36|10.93|13.08|10.7|13.36|10.93|12.91|10.56|0
1646308200000|2022-03-03 11:50:00|13.1|10.72|13.21|10.81|13.24|10.83|12.96|10.61|0
1646308500000|2022-03-03 11:55:00|13.22|10.83|13.18|10.78|13.28|10.86|13.16|10.76|0
1646308800000|2022-03-03 12:00:00|13.2|10.8|13.46|11.01|13.51|11.06|13.18|10.78|0
1646309100000|2022-03-03 12:05:00|13.45|10.97|13.68|11.19|13.71|11.22|13.41|10.97|0
1646309400000|2022-03-03 12:10:00|13.69|11.2|13.66|11.18|13.71|11.22|13.55|11.09|0
1646309700000|2022-03-03 12:15:00|13.67|11.2|13.62|11.15|13.86|11.34|13.3|10.89|0
1646310000000|2022-03-03 12:20:00|13.64|11.16|13.62|11.15|13.7|11.21|13.52|11.06|0
1646310300000|2022-03-03 12:25:00|13.64|11.16|13.72|11.23|13.94|11.4|13.63|11.15|0
1646310600000|2022-03-03 12:30:00|13.74|11.24|13.77|11.27|13.86|11.34|13.58|11.11|0
1646310900000|2022-03-03 12:35:00|13.74|11.24|13.72|11.23|13.9|11.38|13.7|11.21|0
1646311200000|2022-03-03 12:40:00|13.7|11.21|13.68|11.19|13.8|11.29|13.61|11.13|0
1646311500000|2022-03-03 12:45:00|13.66|11.18|13.55|11.08|13.66|11.18|13.44|10.99|0
1646311800000|2022-03-03 12:50:00|13.56|11.09|13.54|11.08|13.69|11.2|13.48|11.03|0
1646312100000|2022-03-03 12:55:00|13.56|11.09|13.5|11.04|13.76|11.26|13.38|10.94|0
1646312400000|2022-03-03 13:00:00|13.56|11.09|13.78|11.27|13.8|11.29|13.52|11.06|0
1646312700000|2022-03-03 13:05:00|13.79|11.28|14.31|11.71|14.36|11.75|13.72|11.22|0
1646313000000|2022-03-03 13:10:00|14.3|11.7|13.9|11.38|15.05|12.32|13.9|11.38|0
1646313300000|2022-03-03 13:15:00|13.86|11.34|13.78|11.27|13.88|11.36|13.66|11.17|0
1646313600000|2022-03-03 13:20:00|13.77|11.26|14.07|11.51|14.09|11.53|13.74|11.24|0
1646313900000|2022-03-03 13:25:00|14.08|11.52|13.89|11.36|14.26|11.66|13.87|11.35|0
1646314200000|2022-03-03 13:30:00|13.9|11.37|13.95|11.41|14.07|11.51|13.77|11.26|0
1646314500000|2022-03-03 13:35:00|13.96|11.42|14.03|11.48|14.15|11.58|13.86|11.34|0
1646314800000|2022-03-03 13:40:00|14.02|11.47|14.41|11.79|14.41|11.79|13.9|11.37|0
1646315100000|2022-03-03 13:45:00|14.4|11.78|14.21|11.63|14.4|11.78|14.13|11.56|0
1646315400000|2022-03-03 13:50:00|14.15|11.57|14.29|11.69|14.44|11.82|13.92|11.39|0
1646315700000|2022-03-03 13:55:00|14.27|11.68|15.31|12.53|15.38|12.58|14.27|11.68|0
1646316000000|2022-03-03 14:00:00|15.34|12.55|15.63|12.78|16.85|13.99|15.27|12.49|0
1646316300000|2022-03-03 14:05:00|15.51|12.69|15.34|12.55|15.96|13.1|15.17|12.42|0
1646316600000|2022-03-03 14:10:00|15.36|12.57|15.88|13.02|15.9|13.04|15.16|12.41|0
1646316900000|2022-03-03 14:15:00|15.9|13.04|15.57|12.74|15.9|13.04|15.5|12.68|0
1646317200000|2022-03-03 14:20:00|15.61|12.78|15.19|12.42|15.61|12.78|15.16|12.41|0
1646317500000|2022-03-03 14:25:00|15.14|12.39|15.03|12.3|15.36|12.57|15.03|12.3|0
1646317800000|2022-03-03 14:30:00|15.12|12.37|15.26|12.49|15.73|12.87|14.86|12.16|0
1646318100000|2022-03-03 14:35:00|15.31|12.52|15.22|12.45|15.31|12.52|14.73|12.06|0
1646318400000|2022-03-03 14:40:00|15.19|12.43|15.43|12.62|15.69|12.83|14.97|12.25|0
1646318700000|2022-03-03 14:45:00|15.35|12.56|14.67|12|16.15|13.29|14.54|11.9|0
1646319000000|2022-03-03 14:50:00|14.71|12.04|14.56|11.91|15.08|12.34|14.33|11.72|0
1646319300000|2022-03-03 14:55:00|14.58|11.93|14.91|12.2|15.19|12.43|14.41|11.79|0
1646319600000|2022-03-03 15:00:00|14.93|12.21|14.75|12.07|15.48|12.66|14.65|11.99|0
1646319900000|2022-03-03 15:05:00|14.71|12.03|14.38|11.76|14.71|12.03|14.09|11.53|0
1646320200000|2022-03-03 15:10:00|14.37|11.75|14.3|11.7|14.6|11.94|13.99|11.44|0
1646320500000|2022-03-03 15:15:00|14.37|11.76|13.84|11.33|14.37|11.76|13.56|11.09|0
1646320800000|2022-03-03 15:20:00|13.82|11.31|13.82|11.3|14.68|12.01|13.2|10.8|0
1646321100000|2022-03-03 15:25:00|13.76|11.26|14.31|11.7|14.43|11.81|13.45|11.01|0
1646321400000|2022-03-03 15:30:00|14.1|11.54|14.06|11.5|14.6|11.94|14|11.45|0
1646321700000|2022-03-03 15:35:00|14.08|11.52|13.21|10.81|14.26|11.67|13.19|10.8|0
1646322000000|2022-03-03 15:40:00|13.23|10.83|13.23|10.83|13.83|11.31|13.13|10.74|0
1646322300000|2022-03-03 15:45:00|13.19|10.79|13.39|10.95|13.49|11.03|13.06|10.68|0
1646322600000|2022-03-03 15:50:00|13.35|10.92|13.14|10.75|13.71|11.22|12.89|10.55|0
1646322900000|2022-03-03 15:55:00|13.16|10.77|12.72|10.41|13.24|10.83|12.72|10.41|0
1646323200000|2022-03-03 16:00:00|12.76|10.44|12.97|10.61|13.08|10.71|12.74|10.43|0
1646323500000|2022-03-03 16:05:00|12.99|10.63|12.99|10.63|13.18|10.78|12.52|10.24|0
1646323800000|2022-03-03 16:10:00|13.01|10.64|12.31|10.07|13.01|10.64|12.29|10.06|0
1646324100000|2022-03-03 16:15:00|12.28|10.04|13.24|10.84|13.37|10.94|12.04|9.85|0
1646324400000|2022-03-03 16:20:00|13.6|11.13|12.87|10.53|14.01|11.46|12.8|10.47|0
1646324700000|2022-03-03 16:25:00|12.89|10.55|12.07|9.88|13.22|10.81|11.98|9.8|0
1646325000000|2022-03-03 16:30:00|12.05|9.86|12.11|9.91|12.18|9.97|11.85|9.7|0
1646325300000|2022-03-03 16:35:00|12.15|9.94|11.89|9.73|12.15|9.94|11.5|9.41|0
1646325600000|2022-03-03 16:40:00|11.88|9.72|12.4|10.15|12.57|10.29|11.75|9.61|0
1646325900000|2022-03-03 16:45:00|12.37|10.12|12.11|9.9|12.44|10.18|11.98|9.8|0
1646326200000|2022-03-03 16:50:00|12.12|9.92|12.23|10.01|12.42|10.16|11.92|9.76|0
1646326500000|2022-03-03 16:55:00|12.2|9.98|12.38|10.13|12.76|10.44|11.58|9.48|0
1646326800000|2022-03-03 17:00:00|12.36|10.12|12.59|10.3|12.63|10.33|12.21|9.99|0
1646327100000|2022-03-03 17:05:00|12.61|10.31|12.81|10.48|12.81|10.48|12.31|10.07|0
1646327400000|2022-03-03 17:10:00|12.87|10.53|12.87|10.53|13.2|10.8|12.68|10.38|0
1646327700000|2022-03-03 17:15:00|12.91|10.56|12.85|10.52|13.14|10.75|12.74|10.42|0
1646328000000|2022-03-03 17:20:00|12.87|10.53|12.43|10.17|12.87|10.53|12.43|10.17|0
1646328300000|2022-03-03 17:25:00|12.45|10.19|11.85|9.7|12.51|10.23|11.74|9.6|0
1646328600000|2022-03-03 17:30:00|11.9|9.73|14.11|11.54|14.51|11.87|11.77|9.63|0
1646328900000|2022-03-03 17:35:00|14.13|11.56|12.63|10.33|14.46|11.83|12.48|10.21|0
1646329200000|2022-03-03 17:40:00|12.65|10.35|12.59|10.3|12.65|10.35|12.13|9.93|0
1646329500000|2022-03-03 17:45:00|12.65|10.35|12.6|10.31|12.88|10.53|12.11|9.91|0
1646329800000|2022-03-03 17:50:00|12.52|10.24|12.52|10.24|12.67|10.37|12.2|9.98|0
1646330100000|2022-03-03 17:55:00|12.37|10.12|12.73|10.41|12.92|10.57|12.35|10.1|0
1646330400000|2022-03-03 18:00:00|12.71|10.4|12.92|10.57|13.06|10.68|12.4|10.15|0
1646330700000|2022-03-03 18:05:00|12.9|10.56|12.75|10.43|13.3|10.88|12.59|10.3|0
1646331000000|2022-03-03 18:10:00|12.69|10.44|13.06|10.68|13.12|10.73|12.57|10.29|0
1646331300000|2022-03-03 18:15:00|13.08|10.7|13.5|11.04|13.62|11.14|13.08|10.7|0
1646331600000|2022-03-03 18:20:00|13.41|10.98|13.41|10.98|13.58|11.11|13.25|10.84|0
1646331900000|2022-03-03 18:25:00|13.43|10.99|13.53|11.07|13.62|11.14|13.21|10.81|0
1646332200000|2022-03-03 18:30:00|13.51|11.06|12.64|10.35|13.51|11.06|12.45|10.19|0
1646332500000|2022-03-03 18:35:00|12.66|10.36|12.76|10.44|12.98|10.62|12.66|10.36|0
1646332800000|2022-03-03 18:40:00|12.74|10.42|12.64|10.34|12.84|10.5|12.38|10.13|0
1646333100000|2022-03-03 18:45:00|12.68|10.38|12.81|10.48|12.93|10.58|12.39|10.14|0
1646333400000|2022-03-03 18:50:00|12.82|10.49|12.95|10.6|13.16|10.77|12.82|10.49|0
1646333700000|2022-03-03 18:55:00|12.97|10.61|12.1|9.9|13.13|10.74|12.05|9.86|0
1646334000000|2022-03-03 19:00:00|12.15|9.94|12.17|9.96|12.54|10.26|12.05|9.86|0
1646334300000|2022-03-03 19:05:00|12.14|9.93|12.06|9.86|12.34|10.1|11.99|9.81|0
1646334600000|2022-03-03 19:10:00|12.05|9.87|12.95|10.59|13.14|10.75|11.83|9.68|0
1646334900000|2022-03-03 19:15:00|13.01|10.64|12.83|10.5|13.09|10.71|12.77|10.45|0
1646335200000|2022-03-03 19:20:00|12.7|10.39|12.47|10.2|12.83|10.5|12.38|10.13|0
1646335500000|2022-03-03 19:25:00|12.45|10.19|12.67|10.37|12.75|10.43|12.44|10.18|0
1646335800000|2022-03-03 19:30:00|12.65|10.35|12.34|10.1|12.65|10.35|12.28|10.04|0
1646336100000|2022-03-03 19:35:00|12.36|10.11|12.12|9.91|12.46|10.19|12.06|9.87|0
1646336400000|2022-03-03 19:40:00|12.14|9.94|11.6|9.49|12.29|10.05|11.51|9.42|0
1646336700000|2022-03-03 19:45:00|11.62|9.51|11.05|9.04|11.67|9.55|11.02|9.01|0
1646337000000|2022-03-03 19:50:00|11.07|9.06|11.78|9.63|11.98|9.8|10.18|8.33|0
1646337300000|2022-03-03 19:55:00|11.79|9.65|11.83|9.68|11.92|9.75|11.63|9.52|0
1646337600000|2022-03-03 20:00:00|11.85|9.69|11.05|9.04|11.85|9.69|11.02|9.02|0
1646337900000|2022-03-03 20:05:00|11.06|9.05|10.97|8.98|11.47|9.38|10.8|8.83|0
1646338200000|2022-03-03 20:10:00|10.98|8.99|11.14|9.11|11.21|9.18|10.9|8.92|0
1646338500000|2022-03-03 20:15:00|11.15|9.13|11.54|9.44|11.68|9.56|11.05|9.04|0
1646338800000|2022-03-03 20:20:00|11.45|9.37|11.38|9.31|11.68|9.56|11.13|9.1|0
1646339100000|2022-03-03 20:25:00|11.47|9.38|11.47|9.39|11.51|9.42|10.9|8.92|0
1646339400000|2022-03-03 20:30:00|11.46|9.37|11.14|9.11|11.46|9.37|10.48|8.57|0
1646339700000|2022-03-03 20:35:00|11.12|9.1|11.4|9.32|11.4|9.32|10.81|8.85|0
1646340000000|2022-03-03 20:40:00|11.34|9.28|10.74|8.78|11.34|9.28|10.71|8.76|0
1646340300000|2022-03-03 20:45:00|10.66|8.72|10.85|8.87|10.91|8.93|10.45|8.55|0
1646340600000|2022-03-03 20:50:00|10.71|8.76|11.28|9.23|11.46|9.38|10.56|8.64|0
1646340900000|2022-03-03 20:55:00|11.25|9.21|11.66|9.54|11.66|9.54|10.96|8.97|0
1646341200000|2022-03-03 21:00:00|11.57|9.47|11.42|9.34|11.93|9.76|11.4|9.33|0
1646341500000|2022-03-03 21:05:00|11.46|9.37|11.53|9.43|11.54|9.45|11.33|9.27|0
1646341800000|2022-03-03 21:10:00|11.51|9.42|11.6|9.49|11.69|9.56|11.51|9.42|0
1646342100000|2022-03-03 21:15:00|11.56|9.46|11.6|9.49|11.61|9.5|11.45|9.37|0
1646342400000|2022-03-03 21:20:00|11.59|9.48|11.49|9.4|11.59|9.48|11.44|9.36|0
1646342700000|2022-03-03 21:25:00|11.5|9.41|11.56|9.46|11.56|9.46|11.4|9.33|0
1646343000000|2022-03-03 21:30:00|11.54|9.44|11.45|9.37|11.57|9.46|11.4|9.33|0
1646343300000|2022-03-03 21:35:00|11.44|9.36|11.29|9.24|11.54|9.44|11.28|9.23|0
1646343600000|2022-03-03 21:40:00|11.31|9.25|11.34|9.28|11.38|9.31|11.28|9.23|0
1646343900000|2022-03-03 21:45:00|11.35|9.29|11.47|9.38|11.47|9.38|11.27|9.22|0
1646344200000|2022-03-03 21:50:00|11.45|9.37|11.63|9.52|11.66|9.54|11.44|9.36|0
1646344500000|2022-03-03 21:55:00|11.64|9.53|11.63|9.52|11.67|9.55|11.6|9.49|0
1646344800000|2022-03-03 22:00:00|11.65|9.53|11.62|9.51|11.65|9.53|11.62|9.51|0
1646345100000|2022-03-03 22:05:00|11.63|9.5|11.63|9.52|11.64|9.53|11.63|9.5|0
1646345400000|2022-03-03 22:10:00|11.62|9.51|11.65|9.53|11.67|9.55|11.62|9.51|0
1646345700000|2022-03-03 22:15:00|11.66|9.54|11.65|9.53|11.66|9.54|11.65|9.53|0
1646346000000|2022-03-03 22:20:00|11.66|9.54|11.74|9.6|11.74|9.6|11.66|9.54|0
1646346300000|2022-03-03 22:25:00|11.75|9.61|11.73|9.6|11.75|9.61|11.69|9.57|0
1646346600000|2022-03-03 22:30:00|11.74|9.61|11.72|9.59|11.75|9.61|11.72|9.59|0
1646346900000|2022-03-03 22:35:00|11.71|9.58|11.68|9.55|11.72|9.59|11.68|9.55|0
1646347200000|2022-03-03 22:40:00|11.67|9.56|11.68|9.56|11.69|9.56|11.67|9.56|0
1646347500000|2022-03-03 22:45:00|11.69|9.55|11.68|9.56|11.69|9.56|11.68|9.55|0
1646347800000|2022-03-03 22:50:00|11.67|9.55|11.66|9.54|11.68|9.56|11.66|9.54|0
1646348100000|2022-03-03 22:55:00|11.65|9.53|11.71|9.58|11.71|9.58|11.65|9.53|0
1646348400000|2022-03-03 23:00:00|11.78|9.64|11.64|9.52|11.8|9.66|11.58|9.47|0
1646348700000|2022-03-03 23:05:00|11.65|9.53|11.62|9.51|11.68|9.55|11.5|9.41|0
1646349000000|2022-03-03 23:10:00|11.64|9.52|11.78|9.64|11.81|9.66|11.56|9.46|0
1646349300000|2022-03-03 23:15:00|11.77|9.63|11.83|9.68|11.88|9.72|11.75|9.62|0
1646349600000|2022-03-03 23:20:00|11.85|9.7|11.65|9.54|11.85|9.7|11.65|9.54|0
1646349900000|2022-03-03 23:25:00|11.66|9.55|11.75|9.62|11.77|9.63|11.61|9.5|0
1646350200000|2022-03-03 23:30:00|11.77|9.63|11.99|9.81|12.03|9.84|11.77|9.63|0
1646350500000|2022-03-03 23:35:00|12.02|9.83|12.1|9.9|12.14|9.93|12.01|9.82|0
1646350800000|2022-03-03 23:40:00|12.11|9.91|12.06|9.87|12.12|9.91|12.02|9.84|0
1646351100000|2022-03-03 23:45:00|12.08|9.88|12.03|9.84|12.15|9.94|12|9.82|0
1646351400000|2022-03-03 23:50:00|12.02|9.83|12.1|9.9|12.13|9.93|12|9.82|0
1646351700000|2022-03-03 23:55:00|12.08|9.88|12.09|9.9|12.22|10|12.08|9.88|0
1646352000000|2022-03-04 00:00:00|12.17|9.96|12.22|10|12.26|10.03|12|9.82|0
1646352300000|2022-03-04 00:05:00|12.17|9.96|11.2|9.16|12.17|9.96|11.09|9.08|0
1646352600000|2022-03-04 00:10:00|11.04|9.03|10.89|8.91|11.24|9.2|10.42|8.53|0
1646352900000|2022-03-04 00:15:00|10.86|8.89|10.32|8.45|10.86|8.89|10.29|8.42|0
1646353200000|2022-03-04 00:20:00|10.31|8.44|9.55|7.81|10.39|8.5|9.39|7.68|0
1646353500000|2022-03-04 00:25:00|9.5|7.77|9.45|7.73|9.91|8.11|9.45|7.73|0
1646353800000|2022-03-04 00:30:00|9.5|7.77|8.84|7.23|9.62|7.87|8.8|7.2|0
1646354100000|2022-03-04 00:35:00|8.86|7.25|7.98|6.38|9.23|7.56|7.95|6.35|0
1646354400000|2022-03-04 00:40:00|7.96|6.36|7.74|6.14|8.05|6.45|7.56|5.96|0
1646354700000|2022-03-04 00:45:00|7.69|6.09|8.06|6.46|8.12|6.52|7.54|5.94|0
1646355000000|2022-03-04 00:50:00|8.15|6.55|7.75|6.15|8.2|6.6|7.75|6.15|0
1646355300000|2022-03-04 00:55:00|7.73|6.13|10|8.19|10.04|8.22|7.53|5.93|0
1646355600000|2022-03-04 01:00:00|10.03|8.2|12.11|9.91|12.11|9.91|9.77|7.99|0
1646355900000|2022-03-04 01:05:00|12.08|9.89|10.66|8.72|12.11|9.91|10.47|8.56|0
1646356200000|2022-03-04 01:10:00|10.77|8.81|11.25|9.21|11.3|9.25|10.2|8.35|0
1646356500000|2022-03-04 01:15:00|11.2|9.17|11.44|9.36|11.57|9.47|10.86|8.89|0
1646356800000|2022-03-04 01:20:00|11.42|9.34|11.28|9.23|11.5|9.41|10.56|8.64|0
1646357100000|2022-03-04 01:25:00|11.23|9.19|10.93|8.94|11.26|9.22|10.59|8.66|0
1646357400000|2022-03-04 01:30:00|10.95|8.96|11.43|9.35|11.47|9.38|10.75|8.8|0
1646357700000|2022-03-04 01:35:00|11.48|9.39|11.46|9.38|11.96|9.79|11.31|9.26|0
1646358000000|2022-03-04 01:40:00|11.48|9.39|11.53|9.44|11.64|9.52|11.19|9.16|0
1646358300000|2022-03-04 01:45:00|11.56|9.46|12.02|9.83|12.14|9.94|11.3|9.25|0
1646358600000|2022-03-04 01:50:00|12.07|9.88|11.89|9.73|12.94|10.59|11.88|9.72|0
1646358900000|2022-03-04 01:55:00|11.96|9.79|11.74|9.6|12.08|9.88|11.72|9.59|0
1646359200000|2022-03-04 02:00:00|11.82|9.67|11.14|9.12|11.91|9.74|10.93|8.94|0
1646359500000|2022-03-04 02:05:00|11.18|9.15|11.32|9.26|11.5|9.41|11.1|9.08|0
1646359800000|2022-03-04 02:10:00|11.33|9.27|11.65|9.53|11.83|9.68|11.26|9.21|0
1646360100000|2022-03-04 02:15:00|11.64|9.52|11.23|9.18|11.79|9.64|11.19|9.16|0
1646360400000|2022-03-04 02:20:00|11.29|9.24|11.32|9.26|11.48|9.39|11.17|9.14|0
1646360700000|2022-03-04 02:25:00|11.34|9.28|11.05|9.04|11.35|9.29|10.97|8.98|0
1646361000000|2022-03-04 02:30:00|11.06|9.05|11.33|9.27|11.42|9.34|11.06|9.05|0
1646361300000|2022-03-04 02:35:00|11.35|9.29|11.87|9.71|12.01|9.82|11.23|9.19|0
1646361600000|2022-03-04 02:40:00|11.83|9.68|11.6|9.49|11.9|9.73|11.5|9.41|0
1646361900000|2022-03-04 02:45:00|11.61|9.5|11.31|9.26|11.61|9.5|11.21|9.17|0
1646362200000|2022-03-04 02:50:00|11.27|9.22|10.94|8.95|11.33|9.27|10.59|8.67|0
1646362500000|2022-03-04 02:55:00|10.89|8.91|10.93|8.95|11.13|9.11|10.69|8.75|0
1646362800000|2022-03-04 03:00:00|10.97|8.97|11.11|9.09|11.41|9.34|10.93|8.95|0
1646363100000|2022-03-04 03:05:00|11.08|9.07|11.07|9.06|11.16|9.13|10.79|8.83|0
1646363400000|2022-03-04 03:10:00|11.06|9.05|11.04|9.03|11.12|9.1|10.7|8.76|0
1646363700000|2022-03-04 03:15:00|11.02|9.02|10.64|8.7|11.09|9.07|10.64|8.7|0
1646364000000|2022-03-04 03:20:00|10.65|8.72|10.95|8.96|10.97|8.98|10.65|8.72|0
1646364300000|2022-03-04 03:25:00|10.94|8.95|10.95|8.96|11.07|9.06|10.6|8.67|0
1646364600000|2022-03-04 03:30:00|10.96|8.97|11.03|9.02|11.13|9.11|10.85|8.87|0
1646364900000|2022-03-04 03:35:00|11.02|8.87|11.03|9.02|11.23|9.19|10.84|8.87|0
1646365200000|2022-03-04 03:40:00|11.02|8.83|10.84|8.87|11.02|8.95|10.71|8.77|0
1646365500000|2022-03-04 03:45:00|10.83|8.86|10.42|8.53|10.88|8.9|10.39|8.5|0
1646365800000|2022-03-04 03:50:00|10.41|8.51|10.62|8.69|10.66|8.72|10.34|8.46|0
1646366100000|2022-03-04 03:55:00|10.61|8.68|10.57|8.64|10.73|8.78|10.49|8.58|0
1646366400000|2022-03-04 04:00:00|10.61|8.65|10.5|8.59|10.65|8.71|10.44|8.54|0
1646366700000|2022-03-04 04:05:00|10.52|8.6|10.76|8.8|10.86|8.88|10.37|8.49|0
1646367000000|2022-03-04 04:10:00|10.77|8.81|10.65|8.72|10.82|8.85|10.6|8.68|0
1646367300000|2022-03-04 04:15:00|10.68|8.73|10.85|8.88|10.89|8.91|10.63|8.69|0
1646367600000|2022-03-04 04:20:00|10.86|8.87|10.58|8.65|10.86|8.89|10.52|8.61|0
1646367900000|2022-03-04 04:25:00|10.59|8.67|10.62|8.69|10.8|8.83|10.52|8.61|0
1646368200000|2022-03-04 04:30:00|10.66|8.72|10.54|8.63|10.75|8.8|10.42|8.53|0
1646368500000|2022-03-04 04:35:00|10.53|8.62|10.8|8.84|10.81|8.85|10.5|8.59|0
1646368800000|2022-03-04 04:40:00|10.79|8.83|10.86|8.88|10.98|8.99|10.79|8.83|0
1646369100000|2022-03-04 04:45:00|10.88|8.9|10.73|8.78|10.88|8.9|10.58|8.66|0
1646369400000|2022-03-04 04:50:00|10.76|8.8|10.86|8.88|10.87|8.89|10.74|8.79|0
1646369700000|2022-03-04 04:55:00|10.85|8.86|11.02|9.02|11.1|9.08|10.82|8.86|0
1646370000000|2022-03-04 05:00:00|11.03|9.07|11.3|9.24|11.3|9.24|10.92|8.94|0
1646370300000|2022-03-04 05:05:00|11.31|9.25|11.3|9.24|11.36|9.29|11.18|9.15|0
1646370600000|2022-03-04 05:10:00|11.31|9.25|11.6|9.49|11.67|9.55|11.31|9.25|0
1646370900000|2022-03-04 05:15:00|11.64|9.52|11.54|9.44|11.65|9.53|11.42|9.35|0
1646371200000|2022-03-04 05:20:00|11.56|9.46|11.52|9.42|11.67|9.55|11.42|9.35|0
1646371500000|2022-03-04 05:25:00|11.53|9.43|11.43|9.35|11.56|9.46|11.4|9.33|0
1646371800000|2022-03-04 05:30:00|11.4|9.32|11.52|9.42|11.59|9.48|11.39|9.32|0
1646372100000|2022-03-04 05:35:00|11.53|9.44|11.49|9.4|11.6|9.49|11.45|9.37|0
1646372400000|2022-03-04 05:40:00|11.48|9.39|11.39|9.32|11.58|9.48|11.23|9.19|0
1646372700000|2022-03-04 05:45:00|11.38|9.31|11.33|9.27|11.47|9.39|11.21|9.17|0
1646373000000|2022-03-04 05:50:00|11.34|9.28|11.57|9.47|11.59|9.48|11.3|9.24|0
1646373300000|2022-03-04 05:55:00|11.56|9.46|11.83|9.68|11.89|9.73|11.53|9.43|0
1646373600000|2022-03-04 06:00:00|11.8|9.65|12.12|9.92|12.16|9.95|11.66|9.54|0
1646373900000|2022-03-04 06:05:00|12.14|9.93|12.04|9.85|12.65|10.35|12.03|9.84|0
1646374200000|2022-03-04 06:10:00|12.03|9.84|11.94|9.77|12.06|9.87|11.87|9.71|0
1646374500000|2022-03-04 06:15:00|11.96|9.79|11.94|9.77|12.17|9.96|11.89|9.73|0
1646374800000|2022-03-04 06:20:00|11.92|9.75|11.8|9.66|11.93|9.76|11.67|9.55|0
1646375100000|2022-03-04 06:25:00|11.84|9.68|12.04|9.85|12.05|9.86|11.82|9.67|0
1646375400000|2022-03-04 06:30:00|12.01|9.83|11.75|9.61|12.04|9.85|11.65|9.53|0
1646375700000|2022-03-04 06:35:00|11.76|9.62|11.74|9.61|11.91|9.74|11.71|9.58|0
1646376000000|2022-03-04 06:40:00|11.75|9.62|11.76|9.62|11.82|9.67|11.55|9.45|0
1646376300000|2022-03-04 06:45:00|11.74|9.61|11.59|9.48|11.74|9.61|11.48|9.39|0
1646376600000|2022-03-04 06:50:00|11.62|9.51|11.52|9.43|11.67|9.55|11.51|9.41|0
1646376900000|2022-03-04 06:55:00|11.51|9.42|11.72|9.59|11.8|9.66|11.5|9.41|0
1646377200000|2022-03-04 07:00:00|11.71|9.58|12.02|9.83|12.11|9.91|11.58|9.48|0
1646377500000|2022-03-04 07:05:00|12.06|9.87|12.34|10.1|12.58|10.3|12.03|9.84|0
1646377800000|2022-03-04 07:10:00|12.31|10.08|12.48|10.21|12.69|10.38|12.03|9.84|0
1646378100000|2022-03-04 07:15:00|12.47|10.2|11.96|9.78|12.59|10.3|11.92|9.75|0
1646378400000|2022-03-04 07:20:00|12.01|9.83|12.01|9.82|12.76|10.44|11.81|9.66|0
1646378700000|2022-03-04 07:25:00|11.93|9.76|11.48|9.39|12.15|9.94|11.4|9.33|0
1646379000000|2022-03-04 07:30:00|11.47|9.38|11.39|9.32|11.63|9.51|11.37|9.3|0
1646379300000|2022-03-04 07:35:00|11.38|9.31|11.12|9.1|11.6|9.49|11.12|9.1|0
1646379600000|2022-03-04 07:40:00|11.09|9.07|11.17|9.14|11.21|9.17|11.01|9|0
1646379900000|2022-03-04 07:45:00|11.2|9.16|11.16|9.13|11.44|9.36|11.12|9.1|0
1646380200000|2022-03-04 07:50:00|11.15|9.12|11.19|9.16|11.24|9.2|11.05|9.04|0
1646380500000|2022-03-04 07:55:00|11.2|9.14|11.45|9.37|11.54|9.45|11.16|9.13|0
1646380800000|2022-03-04 08:00:00|11.38|9.31|11.1|9.08|11.84|9.68|11.1|9.08|0
1646381100000|2022-03-04 08:05:00|11.04|9.04|11.98|9.8|11.98|9.8|11.04|9.03|0
1646381400000|2022-03-04 08:10:00|11.97|9.79|11.86|9.7|12.39|10.14|11.82|9.67|0
1646381700000|2022-03-04 08:15:00|11.88|9.72|11.51|9.42|11.88|9.72|11.37|9.3|0
1646382000000|2022-03-04 08:20:00|11.52|9.37|11.8|9.66|12.17|9.95|11.46|9.37|0
1646382300000|2022-03-04 08:25:00|11.78|9.64|11.44|9.36|11.88|9.72|11.4|9.33|0
1646382600000|2022-03-04 08:30:00|11.4|9.33|11.04|9.03|11.4|9.33|10.83|8.86|0
1646382900000|2022-03-04 08:35:00|11.01|9|10.78|8.82|11.14|9.12|10.69|8.74|0
1646383200000|2022-03-04 08:40:00|10.75|8.8|11.52|9.43|11.53|9.44|10.49|8.58|0
1646383500000|2022-03-04 08:45:00|11.6|9.49|11.66|9.54|11.83|9.68|11.4|9.33|0
1646383800000|2022-03-04 08:50:00|11.6|9.49|11.59|9.48|11.7|9.57|11.26|9.22|0
1646384100000|2022-03-04 08:55:00|11.57|9.47|11.32|9.26|11.64|9.53|11.25|9.2|0
1646384400000|2022-03-04 09:00:00|11.31|9.25|11.1|9.08|11.44|9.36|11.04|9.04|0
1646384700000|2022-03-04 09:05:00|11.13|9.1|10.87|8.89|11.26|9.21|10.85|8.88|0
1646385000000|2022-03-04 09:10:00|10.89|8.91|10.85|8.88|10.97|8.97|10.75|8.8|0
1646385300000|2022-03-04 09:15:00|10.87|8.89|11.65|9.53|11.66|9.54|10.7|8.76|0
1646385600000|2022-03-04 09:20:00|11.63|9.51|11.19|9.16|11.63|9.51|10.96|8.97|0
1646385900000|2022-03-04 09:25:00|11.25|9.21|11.76|9.62|11.76|9.62|11.04|9.04|0
1646386200000|2022-03-04 09:30:00|11.73|9.6|12.2|9.98|12.34|10.09|11.65|9.53|0
1646386500000|2022-03-04 09:35:00|12.25|10.02|11.6|9.49|12.26|10.03|11.6|9.49|0
1646386800000|2022-03-04 09:40:00|11.52|9.42|11.65|9.54|11.8|9.66|11.29|9.24|0
1646387100000|2022-03-04 09:45:00|11.7|9.57|11.98|9.8|12.34|10.1|11.65|9.54|0
1646387400000|2022-03-04 09:50:00|11.95|9.78|11.85|9.69|12.2|9.98|11.85|9.69|0
1646387700000|2022-03-04 09:55:00|11.84|9.67|11.94|9.77|11.96|9.79|11.54|9.44|0
1646388000000|2022-03-04 10:00:00|11.93|9.76|12.07|9.87|12.18|9.97|11.65|9.53|0
1646388300000|2022-03-04 10:05:00|12.08|9.88|11.9|9.73|12.22|10|11.9|9.73|0
1646388600000|2022-03-04 10:10:00|11.91|9.74|12.04|9.85|12.18|9.97|11.78|9.63|0
1646388900000|2022-03-04 10:15:00|12.02|9.84|12.17|9.96|12.27|10.04|11.95|9.78|0
1646389200000|2022-03-04 10:20:00|12.14|9.94|12.28|10.04|12.58|10.29|12.04|9.85|0
1646389500000|2022-03-04 10:25:00|12.26|10.03|12.67|10.37|12.67|10.37|12.16|9.95|0
1646389800000|2022-03-04 10:30:00|12.68|10.31|12.26|10.03|12.68|10.35|12.23|10.01|0
1646390100000|2022-03-04 10:35:00|12.25|10.02|12.16|9.95|12.26|10.03|12.1|9.9|0
1646390400000|2022-03-04 10:40:00|12.12|9.92|11.92|9.76|12.19|9.98|11.92|9.75|0
1646390700000|2022-03-04 10:45:00|11.93|9.77|12.21|9.99|12.28|10.05|11.73|9.6|0
1646391000000|2022-03-04 10:50:00|12.17|9.96|11.8|9.66|12.28|10.05|11.8|9.66|0
1646391300000|2022-03-04 10:55:00|11.81|9.65|12.09|9.89|12.42|10.16|11.7|9.57|0
1646391600000|2022-03-04 11:00:00|12.11|9.91|12.24|10.01|12.26|10.03|11.89|9.73|0
1646391900000|2022-03-04 11:05:00|12.22|10|12.42|10.16|12.48|10.21|12.06|9.86|0
1646392200000|2022-03-04 11:10:00|12.38|10.13|11.98|9.8|12.43|10.17|11.94|9.77|0
1646392500000|2022-03-04 11:15:00|11.97|9.79|11.78|9.64|12.08|9.89|11.75|9.61|0
1646392800000|2022-03-04 11:20:00|11.75|9.61|12.22|10|12.25|10.02|11.66|9.54|0
1646393100000|2022-03-04 11:25:00|12.2|9.99|12.33|10.09|12.33|10.09|12.13|9.93|0
1646393400000|2022-03-04 11:30:00|12.32|10.08|12.43|10.17|12.45|10.19|12.15|9.94|0
1646393700000|2022-03-04 11:35:00|12.42|10.16|12.04|9.85|12.45|10.19|12.04|9.85|0
1646394000000|2022-03-04 11:40:00|12|9.82|12.21|9.99|12.33|10.09|11.95|9.78|0
1646394300000|2022-03-04 11:45:00|12.16|9.95|12.25|10.03|12.36|10.11|12.06|9.87|0
1646394600000|2022-03-04 11:50:00|12.24|10.02|12.48|10.21|12.53|10.25|12.09|9.89|0
1646394900000|2022-03-04 11:55:00|12.49|10.22|12.19|9.97|12.51|10.24|12.04|9.85|0
1646395200000|2022-03-04 12:00:00|12.18|10.01|12.3|10.07|12.36|10.11|12.02|9.83|0
1646395500000|2022-03-04 12:05:00|12.27|10.06|11.76|9.62|12.3|10.07|11.76|9.62|0
1646395800000|2022-03-04 12:10:00|11.75|9.61|11.5|9.41|11.86|9.7|11.47|9.38|0
1646396100000|2022-03-04 12:15:00|11.48|9.39|12.88|10.54|12.92|10.57|11.47|9.39|0
1646396400000|2022-03-04 12:20:00|12.86|10.52|12.64|10.35|12.92|10.57|12.58|10.29|0
1646396700000|2022-03-04 12:25:00|12.61|10.32|12.23|10.01|12.66|10.36|12.18|9.96|0
1646397000000|2022-03-04 12:30:00|12.21|9.99|12.27|10.04|12.42|10.16|12.18|9.96|0
1646397300000|2022-03-04 12:35:00|12.23|10.01|12.77|10.45|12.81|10.48|12.21|9.99|0
1646397600000|2022-03-04 12:40:00|12.8|10.47|12.9|10.55|12.92|10.57|12.65|10.35|0
1646397900000|2022-03-04 12:45:00|12.92|10.57|13.18|10.78|13.43|10.99|12.92|10.57|0
1646398200000|2022-03-04 12:50:00|13.17|10.77|12.94|10.59|13.21|10.81|12.75|10.43|0
1646398500000|2022-03-04 12:55:00|12.96|10.6|12.89|10.54|13.14|10.75|12.58|10.3|0
1646398800000|2022-03-04 13:00:00|12.93|10.58|12.54|10.26|13.08|10.7|12.46|10.19|0
1646399100000|2022-03-04 13:05:00|12.52|10.24|12.5|10.23|12.84|10.51|12.47|10.21|0
1646399400000|2022-03-04 13:10:00|12.47|10.21|12.44|10.18|12.57|10.29|12.34|10.09|0
1646399700000|2022-03-04 13:15:00|12.45|10.19|12.18|9.97|12.54|10.26|12.17|9.96|0
1646400000000|2022-03-04 13:20:00|12.22|10|12.13|9.93|12.51|10.23|12.1|9.9|0
1646400300000|2022-03-04 13:25:00|12.12|9.92|12.35|10.1|12.55|10.27|12.08|9.88|0
1646400600000|2022-03-04 13:30:00|12.32|10.08|11.73|9.6|13.76|11.26|11.14|9.11|0
1646400900000|2022-03-04 13:35:00|11.77|9.63|11.34|9.28|11.82|9.67|11.23|9.19|0
1646401200000|2022-03-04 13:40:00|11.35|9.29|11.1|9.08|11.59|9.49|11.08|9.07|0
1646401500000|2022-03-04 13:45:00|11.05|9.04|10.65|8.71|11.34|9.28|10.64|8.7|0
1646401800000|2022-03-04 13:50:00|10.62|8.69|10.49|8.58|10.83|8.86|10.43|8.53|0
1646402100000|2022-03-04 13:55:00|10.52|8.61|10.78|8.82|10.78|8.82|10.43|8.53|0
1646402400000|2022-03-04 14:00:00|10.77|8.81|10.65|8.71|10.93|8.94|10.64|8.71|0
1646402700000|2022-03-04 14:05:00|10.66|8.72|10.43|8.53|10.69|8.75|10.35|8.47|0
1646403000000|2022-03-04 14:10:00|10.39|8.5|11.13|9.11|13.81|11.3|10.3|8.43|0
1646403300000|2022-03-04 14:15:00|11.12|9.1|11.3|9.25|11.41|9.33|11.06|9.05|0
1646403600000|2022-03-04 14:20:00|11.27|9.22|11.52|9.43|11.78|9.64|11.24|9.2|0
1646403900000|2022-03-04 14:25:00|11.54|9.44|11.42|9.34|11.61|9.5|11.39|9.32|0
1646404200000|2022-03-04 14:30:00|11.37|9.3|10.37|8.48|11.92|9.75|10.25|8.38|0
1646404500000|2022-03-04 14:35:00|10.38|8.49|11.03|9.02|11.43|9.35|10.31|8.44|0
1646404800000|2022-03-04 14:40:00|10.99|9|10.6|8.68|10.99|9|10.44|8.54|0
1646405100000|2022-03-04 14:45:00|10.57|8.65|9.72|7.95|10.72|8.77|9.7|7.94|0
1646405400000|2022-03-04 14:50:00|9.75|7.98|10.09|8.26|10.38|8.49|9.66|7.9|0
1646405700000|2022-03-04 14:55:00|10.12|8.28|11.11|9.09|11.33|9.27|9.93|8.12|0
1646406000000|2022-03-04 15:00:00|11.06|9.05|10.92|8.93|11.53|9.43|10.68|8.74|0
1646406300000|2022-03-04 15:05:00|10.89|8.91|10|8.18|10.91|8.92|9.57|7.83|0
1646406600000|2022-03-04 15:10:00|9.98|8.17|10.89|8.91|10.89|8.91|9.39|7.68|0
1646406900000|2022-03-04 15:15:00|10.84|8.87|10.83|8.86|11.1|9.08|10.63|8.7|0
1646407200000|2022-03-04 15:20:00|10.84|8.87|11.37|9.3|11.66|9.54|10.81|8.84|0
1646407500000|2022-03-04 15:25:00|11.36|9.31|11.51|9.42|11.74|9.61|11.15|9.12|0
1646407800000|2022-03-04 15:30:00|11.6|9.49|11.21|9.17|11.65|9.53|11.02|9.01|0
1646408100000|2022-03-04 15:35:00|11.2|9.16|11.7|9.57|12.13|9.92|11.2|9.16|0
1646408400000|2022-03-04 15:40:00|11.66|9.54|11.08|9.07|11.66|9.54|11.08|9.07|0
1646408700000|2022-03-04 15:45:00|11.11|9.09|10.93|8.95|11.36|9.29|10.81|8.84|0
1646409000000|2022-03-04 15:50:00|10.97|8.97|11.14|9.12|11.26|9.21|10.86|8.89|0
1646409300000|2022-03-04 15:55:00|11.1|9.08|10.76|8.8|11.1|9.08|10.69|8.75|0
1646409600000|2022-03-04 16:00:00|10.77|8.81|10.64|8.7|11.03|9.02|10.61|8.68|0
1646409900000|2022-03-04 16:05:00|10.69|8.75|10.69|8.75|10.83|8.86|10.52|8.61|0
1646410200000|2022-03-04 16:10:00|10.68|8.73|10.6|8.67|10.72|8.77|10.39|8.5|0
1646410500000|2022-03-04 16:15:00|10.63|8.7|11.33|9.27|11.56|9.46|10.5|8.59|0
1646410800000|2022-03-04 16:20:00|11.31|9.25|11.41|9.33|11.44|9.36|10.98|8.99|0
1646411100000|2022-03-04 16:25:00|11.37|9.31|11.47|9.39|11.67|9.55|11.11|9.09|0
1646411400000|2022-03-04 16:30:00|11.39|9.32|11.19|9.16|11.52|9.43|10.93|8.94|0
1646411700000|2022-03-04 16:35:00|11.2|9.13|11.79|9.65|11.83|9.68|10.74|8.79|0
1646412000000|2022-03-04 16:40:00|11.77|9.63|11.76|9.62|11.98|9.8|11.52|9.43|0
1646412300000|2022-03-04 16:45:00|11.77|9.63|12.01|9.83|12.07|9.87|11.66|9.54|0
1646412600000|2022-03-04 16:50:00|12.03|9.84|11.67|9.55|12.03|9.84|11.59|9.48|0
1646412900000|2022-03-04 16:55:00|11.65|9.53|11.17|9.14|11.74|9.6|11.04|9.03|0
1646413200000|2022-03-04 17:00:00|11.15|9.13|11.15|9.13|11.25|9.21|10.86|8.89|0
1646413500000|2022-03-04 17:05:00|11.09|9.07|11.47|9.38|11.62|9.51|10.88|8.9|0
1646413800000|2022-03-04 17:10:00|11.45|9.37|12.42|10.16|12.54|10.26|11.44|9.36|0
1646414100000|2022-03-04 17:15:00|12.44|10.18|12.54|10.26|13.02|10.65|12.44|10.18|0
1646414400000|2022-03-04 17:20:00|12.56|10.28|12.24|10.01|12.67|10.37|12.12|9.91|0
1646414700000|2022-03-04 17:25:00|12.2|9.98|12.71|10.4|12.83|10.5|11.99|9.81|0
1646415000000|2022-03-04 17:30:00|12.72|10.41|12.58|10.29|12.93|10.58|12.47|10.2|0
1646415300000|2022-03-04 17:35:00|12.57|10.28|11.38|9.31|12.85|10.51|11.26|9.21|0
1646415600000|2022-03-04 17:40:00|11.45|9.37|10.93|8.94|11.53|9.44|10.85|8.88|0
1646415900000|2022-03-04 17:45:00|10.9|8.92|11.22|9.18|11.29|9.24|10.83|8.86|0
1646416200000|2022-03-04 17:50:00|11.24|9.2|11.45|9.37|11.69|9.57|11.06|9.05|0
1646416500000|2022-03-04 17:55:00|11.47|9.38|11.75|9.62|12.05|9.86|11.45|9.36|0
1646416800000|2022-03-04 18:00:00|11.8|9.65|12.54|10.26|12.56|10.27|11.8|9.65|0
1646417100000|2022-03-04 18:05:00|12.57|10.29|12.73|10.42|12.81|10.48|12.4|10.15|0
1646417400000|2022-03-04 18:10:00|12.78|10.45|12.3|10.06|12.78|10.45|12.3|10.06|0
1646417700000|2022-03-04 18:15:00|12.31|10.07|10.88|8.9|12.32|10.08|10.69|8.75|0
1646418000000|2022-03-04 18:20:00|10.92|8.94|10.77|8.82|11.24|9.2|10.76|8.8|0
1646418300000|2022-03-04 18:25:00|10.73|8.78|10.76|8.8|11|9|10.73|8.78|0
1646418600000|2022-03-04 18:30:00|10.74|8.79|10.94|8.95|11.1|9.09|10.74|8.79|0
1646418900000|2022-03-04 18:35:00|10.95|8.96|11.41|9.33|11.44|9.36|10.91|8.93|0
1646419200000|2022-03-04 18:40:00|11.24|9.19|10.39|8.5|11.24|9.19|10.34|8.46|0
1646419500000|2022-03-04 18:45:00|10.38|8.48|10.35|8.47|10.38|8.49|10.2|8.34|0
1646419800000|2022-03-04 18:50:00|10.38|8.5|10.54|8.63|10.61|8.68|10.35|8.47|0
1646420100000|2022-03-04 18:55:00|10.53|8.62|9.88|8.09|10.64|8.7|9.82|8.04|0
1646420400000|2022-03-04 19:00:00|9.9|8.1|9.78|8|10.1|8.26|9.48|7.76|0
1646420700000|2022-03-04 19:05:00|9.81|8.02|9.87|8.07|9.97|8.16|9.7|7.94|0
1646421000000|2022-03-04 19:10:00|9.81|8.02|9.58|7.84|9.82|8.04|9.56|7.82|0
1646421300000|2022-03-04 19:15:00|9.64|7.89|9.72|7.95|9.76|7.99|9.45|7.73|0
1646421600000|2022-03-04 19:20:00|9.75|7.97|11.08|9.07|11.15|9.12|9.69|7.92|0
1646421900000|2022-03-04 19:25:00|11.09|9.03|10.96|8.96|11.37|9.31|10.7|8.75|0
1646422200000|2022-03-04 19:30:00|10.93|8.94|11.09|9.07|11.24|9.19|10.76|8.8|0
1646422500000|2022-03-04 19:35:00|11.1|9.08|10.97|8.98|11.19|9.15|10.74|8.79|0
1646422800000|2022-03-04 19:40:00|10.95|8.96|10.41|8.51|10.95|8.96|10.34|8.46|0
1646423100000|2022-03-04 19:45:00|10.39|8.5|10.23|8.37|10.48|8.58|10.17|8.32|0
1646423400000|2022-03-04 19:50:00|10.22|8.36|10.28|8.41|10.62|8.69|10.14|8.3|0
1646423700000|2022-03-04 19:55:00|10.31|8.44|9.76|7.98|10.44|8.54|9.72|7.95|0
1646424000000|2022-03-04 20:00:00|9.73|7.96|10.32|8.45|10.53|8.61|9.73|7.96|0
1646424300000|2022-03-04 20:05:00|10.35|8.47|10.34|8.46|10.69|8.75|10.21|8.36|0
1646424600000|2022-03-04 20:10:00|10.35|8.47|10.06|8.23|10.66|8.72|10.01|8.19|0
1646424900000|2022-03-04 20:15:00|10.02|8.2|10.18|8.33|10.56|8.64|10.01|8.19|0
1646425200000|2022-03-04 20:20:00|10.17|8.32|10.3|8.43|10.43|8.53|9.98|8.17|0
1646425500000|2022-03-04 20:25:00|10.24|8.38|10.62|8.69|11.04|9.04|10.24|8.38|0
1646425800000|2022-03-04 20:30:00|10.55|8.63|10.52|8.61|10.83|8.86|10.3|8.43|0
1646426100000|2022-03-04 20:35:00|10.56|8.64|10.24|8.38|10.73|8.78|9.95|8.14|0
1646426400000|2022-03-04 20:40:00|10.25|8.4|10.52|8.61|10.67|8.73|10.15|8.31|0
1646426700000|2022-03-04 20:45:00|10.49|8.58|10.28|8.41|10.96|8.97|10.14|8.29|0
1646427000000|2022-03-04 20:50:00|10.3|8.43|10.82|8.85|10.82|8.85|9.87|8.07|0
1646427300000|2022-03-04 20:55:00|10.91|8.93|11.2|9.16|11.28|9.23|10.8|8.83|0
1646427600000|2022-03-04 21:00:00|11.03|9.02|10.89|8.91|11.03|9.02|10.72|8.77|0
1646427900000|2022-03-04 21:05:00|10.91|8.93|10.89|8.91|10.96|8.97|10.58|8.66|0
1646428200000|2022-03-04 21:10:00|10.88|8.9|10.66|8.73|10.92|8.93|10.63|8.7|0
1646640300000|2022-03-07 08:05:00|10.22|8.36|10.46|8.56|10.8|8.83|10.22|8.36|0
1646640600000|2022-03-07 08:10:00|10.51|8.6|10.14|8.3|10.61|8.68|9.95|8.14|0
1646640900000|2022-03-07 08:15:00|10.05|8.29|9.65|7.89|10.39|8.5|9.43|7.72|0
1646641200000|2022-03-07 08:20:00|9.67|7.92|9.11|7.46|9.69|7.93|9.11|7.46|0
1646641500000|2022-03-07 08:25:00|9.16|7.5|9.28|7.59|9.45|7.73|9.11|7.46|0
1646641800000|2022-03-07 08:30:00|9.26|7.57|9.27|7.58|9.27|7.58|8.88|7.27|0
1646642100000|2022-03-07 08:35:00|9.28|7.59|9.69|7.93|9.98|8.16|9.17|7.51|0
1646642400000|2022-03-07 08:40:00|9.66|7.9|9.92|8.12|10.32|8.44|9.5|7.77|0
1646642700000|2022-03-07 08:45:00|9.93|8.13|10.06|8.23|10.36|8.48|9.87|8.07|0
1646643000000|2022-03-07 08:50:00|10.01|8.19|10.34|8.46|10.46|8.56|9.98|8.17|0
1646643300000|2022-03-07 08:55:00|10.35|8.47|10.62|8.69|10.84|8.87|10.35|8.47|0
1646643600000|2022-03-07 09:00:00|10.6|8.68|9.53|7.8|10.91|8.93|9.48|7.76|0
1646643900000|2022-03-07 09:05:00|9.58|7.84|10.19|8.33|10.34|8.46|9.56|7.82|0
1646644200000|2022-03-07 09:10:00|10.2|8.35|9.28|7.59|10.21|8.35|9.2|7.53|0
1646644500000|2022-03-07 09:15:00|9.27|7.58|9.03|7.39|9.28|7.6|8.89|7.27|0
1646644800000|2022-03-07 09:20:00|9.05|7.4|9|7.37|9.32|7.62|8.99|7.36|0
1646645100000|2022-03-07 09:25:00|9.01|7.4|9.06|7.41|9.28|7.59|8.93|7.31|0
1646645400000|2022-03-07 09:30:00|9.04|7.4|8.71|7.11|9.13|7.47|8.66|7.06|0
1646645700000|2022-03-07 09:35:00|8.72|7.12|9.3|7.61|9.36|7.66|8.6|7|0
1646646000000|2022-03-07 09:40:00|9.28|7.59|9.46|7.74|9.66|7.91|9.21|7.54|0
1646646300000|2022-03-07 09:45:00|9.43|7.72|9.13|7.47|9.43|7.72|9.06|7.42|0
1646646600000|2022-03-07 09:50:00|9.15|7.48|9.38|7.67|9.4|7.69|9|7.37|0
1646646900000|2022-03-07 09:55:00|9.36|7.66|9.57|7.83|9.73|7.96|9.28|7.59|0
1646647200000|2022-03-07 10:00:00|9.55|7.81|9.57|7.83|9.74|7.97|9.45|7.73|0
1646647500000|2022-03-07 10:05:00|9.6|7.86|9.59|7.85|9.77|7.99|9.41|7.7|0
1646647800000|2022-03-07 10:10:00|9.61|7.86|9.9|8.1|9.95|8.14|9.52|7.79|0
1646648100000|2022-03-07 10:15:00|9.92|8.12|9.81|8.03|9.97|8.15|9.68|7.92|0
1646648400000|2022-03-07 10:20:00|9.78|8|9.77|8|9.91|8.1|9.72|7.95|0
1646648700000|2022-03-07 10:25:00|9.79|8.01|9.18|7.51|9.89|8.09|9.18|7.51|0
1646649000000|2022-03-07 10:30:00|9.17|7.52|9.23|7.55|9.24|7.56|9.02|7.38|0
1646649300000|2022-03-07 10:35:00|9.22|7.54|9.05|7.4|9.32|7.63|9.04|7.39|0
1646649600000|2022-03-07 10:40:00|9.06|7.41|9.15|7.49|9.26|7.58|9.04|7.4|0
1646649900000|2022-03-07 10:45:00|9.17|7.5|9.4|7.69|9.45|7.73|9.14|7.48|0
1646650200000|2022-03-07 10:50:00|9.39|7.68|9.5|7.77|9.6|7.85|9.39|7.68|0
1646650500000|2022-03-07 10:55:00|9.49|7.76|8.94|7.31|9.67|7.91|8.93|7.31|0
1646650800000|2022-03-07 11:00:00|8.92|7.3|8.75|7.15|9.03|7.39|8.7|7.1|0
1646651100000|2022-03-07 11:05:00|8.76|7.16|9.34|7.64|9.4|7.69|8.62|7.02|0
1646651400000|2022-03-07 11:10:00|9.38|7.68|9.52|7.79|9.6|7.85|9.37|7.67|0
1646651700000|2022-03-07 11:15:00|9.5|7.78|9.44|7.72|9.53|7.79|8.9|7.28|0
1646652000000|2022-03-07 11:20:00|9.47|7.75|9.79|8.01|9.94|8.14|9.39|7.68|0
1646652300000|2022-03-07 11:25:00|9.78|8|9.71|7.94|9.97|8.16|9.71|7.94|0
1646652600000|2022-03-07 11:30:00|9.68|7.92|9.84|8.05|9.91|8.11|9.68|7.92|0
1646652900000|2022-03-07 11:35:00|9.82|8.03|9.69|7.93|9.9|8.1|9.59|7.84|0
1646653200000|2022-03-07 11:40:00|9.7|7.94|10|8.18|10.07|8.24|9.65|7.9|0
1646653500000|2022-03-07 11:45:00|9.98|8.16|10.05|8.22|10.16|8.32|9.93|8.13|0
1646653800000|2022-03-07 11:50:00|10.04|8.23|10.36|8.48|10.44|8.54|9.98|8.17|0
1646654100000|2022-03-07 11:55:00|10.37|8.47|8.98|7.35|10.68|8.74|8.9|7.28|0
1646654400000|2022-03-07 12:00:00|9.02|7.38|9.63|7.88|9.67|7.91|9.02|7.38|0
1646654700000|2022-03-07 12:05:00|9.58|7.84|8.99|7.35|9.82|8.03|8.78|7.18|0
1646655000000|2022-03-07 12:10:00|9.02|7.38|9.25|7.57|9.44|7.72|9.02|7.38|0
1646655300000|2022-03-07 12:15:00|9.26|7.58|9.76|7.99|9.76|7.99|9.15|7.48|0
1646655600000|2022-03-07 12:20:00|9.75|7.98|9.94|8.13|9.99|8.17|9.61|7.86|0
1646655900000|2022-03-07 12:25:00|9.98|8.16|10.09|8.26|10.23|8.37|9.64|7.89|0
1646656200000|2022-03-07 12:30:00|10.16|8.31|10.09|8.26|10.4|8.51|9.92|8.12|0
1646656500000|2022-03-07 12:35:00|10.15|8.31|9.47|7.75|10.25|8.39|9.27|7.59|0
1646656800000|2022-03-07 12:40:00|9.4|7.69|9.11|7.46|9.4|7.69|8.98|7.35|0
1646657100000|2022-03-07 12:45:00|9.08|7.43|8.78|7.18|9.18|7.51|8.76|7.16|0
1646657400000|2022-03-07 12:50:00|8.77|7.17|9.12|7.46|9.16|7.5|8.76|7.16|0
1646657700000|2022-03-07 12:55:00|9.15|7.48|8.58|6.98|9.2|7.52|8.58|6.98|0
1646658000000|2022-03-07 13:00:00|8.59|6.99|8.51|6.91|8.69|7.09|8.41|6.81|0
1646658300000|2022-03-07 13:05:00|8.52|6.92|8.78|7.18|8.78|7.18|8.42|6.82|0
1646658600000|2022-03-07 13:10:00|8.77|7.17|8.85|7.24|9|7.37|8.74|7.14|0
1646658900000|2022-03-07 13:15:00|8.84|7.23|9.21|7.54|9.23|7.55|8.8|7.2|0
1646659200000|2022-03-07 13:20:00|9.22|7.53|9.23|7.55|9.37|7.67|9.01|7.38|0
1646659500000|2022-03-07 13:25:00|9.2|7.53|9.11|7.46|9.3|7.61|9.07|7.42|0
1646659800000|2022-03-07 13:30:00|9.14|7.48|9.55|7.81|9.55|7.81|9.07|7.42|0
1646660100000|2022-03-07 13:35:00|9.51|7.78|9.62|7.87|9.89|8.09|9.48|7.75|0
1646660400000|2022-03-07 13:40:00|9.71|7.95|9.55|7.81|9.94|8.13|9.46|7.74|0
1646660700000|2022-03-07 13:45:00|9.56|7.82|9.87|8.08|9.91|8.11|9.49|7.76|0
1646661000000|2022-03-07 13:50:00|9.86|8.06|9.15|7.49|9.86|8.06|8.96|7.33|0
1646661300000|2022-03-07 13:55:00|9.18|7.51|9.21|7.53|9.42|7.71|9.14|7.47|0
1646661600000|2022-03-07 14:00:00|9.24|7.56|9.8|8.02|9.88|8.08|8.96|7.33|0
1646661900000|2022-03-07 14:05:00|9.79|8.01|9.84|8.05|10.1|8.26|9.69|7.93|0
1646662200000|2022-03-07 14:10:00|9.86|8.07|9.6|7.85|9.89|8.09|9.47|7.75|0
1646662500000|2022-03-07 14:15:00|9.64|7.89|9.57|7.83|9.64|7.89|9.36|7.66|0
1646662800000|2022-03-07 14:20:00|9.6|7.85|9.96|8.15|10.09|8.26|9.55|7.81|0
1646663100000|2022-03-07 14:25:00|10|8.18|9.66|7.9|10.07|8.24|9.66|7.9|0
1646663400000|2022-03-07 14:30:00|9.65|7.86|9.01|7.37|9.8|8.02|8.98|7.35|0
1646663700000|2022-03-07 14:35:00|9|7.36|8.98|7.34|9.51|7.78|8.8|7.2|0
1646664000000|2022-03-07 14:40:00|8.99|7.36|8.58|6.98|9.38|7.67|8.57|6.97|0
1646664300000|2022-03-07 14:45:00|8.56|6.96|8.24|6.64|8.74|7.14|8.19|6.59|0
1646664600000|2022-03-07 14:50:00|8.27|6.67|8.37|6.77|8.5|6.9|8.17|6.57|0
1646664900000|2022-03-07 14:55:00|8.42|6.82|8.77|7.17|8.93|7.31|8.21|6.61|0
1646665200000|2022-03-07 15:00:00|8.72|7.12|7.9|6.3|8.73|7.13|7.82|6.22|0
1646666400000|2022-03-07 15:20:00|7.57|5.97|7.34|5.74|7.83|6.23|7.33|5.73|0
1646666700000|2022-03-07 15:25:00|7.29|5.69|7.18|5.58|7.39|5.79|7.18|5.58|0
1646667000000|2022-03-07 15:30:00|7.11|5.51|7.24|5.64|7.44|5.84|7.06|5.46|0
1646667300000|2022-03-07 15:35:00|7.29|5.69|7.32|5.72|7.45|5.85|7.2|5.6|0
1646667600000|2022-03-07 15:40:00|7.3|5.7|7.19|5.59|7.42|5.82|7.05|5.45|0
1646667900000|2022-03-07 15:45:00|7.21|5.61|7.08|5.48|7.33|5.73|6.97|5.37|0
1646668200000|2022-03-07 15:50:00|7.07|5.47|6.85|5.25|7.26|5.66|6.84|5.24|0
1646668500000|2022-03-07 15:55:00|6.87|5.27|7.01|5.41|7.08|5.48|6.8|5.2|0
1646668800000|2022-03-07 16:00:00|7.38|5.78|7.13|5.53|7.46|5.86|7.05|5.45|0
1646669100000|2022-03-07 16:05:00|7.14|5.54|7.31|5.71|7.32|5.72|7.05|5.45|0
1646669400000|2022-03-07 16:10:00|7.28|5.68|7.09|5.49|7.32|5.72|6.94|5.34|0
1646669700000|2022-03-07 16:15:00|7.19|5.59|7.46|5.86|7.66|6.06|7.19|5.59|0
1646670000000|2022-03-07 16:20:00|7.45|5.85|7.31|5.71|7.57|5.97|7.31|5.71|0
1646670300000|2022-03-07 16:25:00|7.34|5.74|7.32|5.72|7.42|5.82|7.28|5.68|0
1646670600000|2022-03-07 16:30:00|7.33|5.73|6.89|5.29|7.33|5.73|6.87|5.27|0
1646670900000|2022-03-07 16:35:00|6.91|5.31|6.65|5.05|6.91|5.31|6.64|5.04|0
1646671200000|2022-03-07 16:40:00|6.63|5.03|6.71|5.11|6.74|5.14|6.46|4.86|0
1646671500000|2022-03-07 16:45:00|7.31|5.71|7.29|5.69|7.41|5.81|7.27|5.67|0
1646671800000|2022-03-07 16:50:00|7.28|5.68|7.16|5.56|7.38|5.78|7.16|5.56|0
1646672100000|2022-03-07 16:55:00|7.14|5.54|7|5.4|7.14|5.54|6.91|5.31|0
1646672400000|2022-03-07 17:00:00|6.45|4.85|6.24|4.64|6.45|4.85|6.14|4.54|0
1646672700000|2022-03-07 17:05:00|6.21|4.61|6.27|4.67|6.35|4.75|6.16|4.56|0
1646673000000|2022-03-07 17:10:00|6.29|4.69|6.28|4.68|6.36|4.76|6.22|4.62|0
1646673300000|2022-03-07 17:15:00|6.27|4.67|6.06|4.46|6.45|4.85|5.99|4.39|0
1646673600000|2022-03-07 17:20:00|6.07|4.47|5.78|4.18|6.14|4.54|5.73|4.13|0
1646673900000|2022-03-07 17:25:00|5.8|4.2|6.02|4.42|6.03|4.43|5.74|4.14|0
1646674200000|2022-03-07 17:30:00|5.98|4.38|5.89|4.29|5.98|4.38|5.8|4.2|0
1646674500000|2022-03-07 17:35:00|5.93|4.33|5.89|4.29|6.04|4.44|5.73|4.13|0
1646674800000|2022-03-07 17:40:00|5.93|4.33|5.93|4.33|6.08|4.48|5.88|4.28|0
1646675100000|2022-03-07 17:45:00|5.92|4.32|6.18|4.58|6.28|4.68|5.91|4.31|0
1646675400000|2022-03-07 17:50:00|6.1|4.5|6.02|4.42|6.45|4.85|6|4.4|0
1646675700000|2022-03-07 17:55:00|6.06|4.46|5.99|4.39|6.06|4.46|5.89|4.29|0
1646676000000|2022-03-07 18:00:00|5.98|4.38|6.28|4.68|6.44|4.84|5.98|4.38|0
1646676300000|2022-03-07 18:05:00|6.33|4.73|6.19|4.59|6.43|4.83|6.18|4.58|0
1646676600000|2022-03-07 18:10:00|6.16|4.56|5.92|4.32|6.19|4.59|5.89|4.29|0
1646676900000|2022-03-07 18:15:00|5.93|4.33|5.75|4.15|5.97|4.37|5.72|4.12|0
1646677200000|2022-03-07 18:20:00|5.73|4.13|5.84|4.24|5.96|4.36|5.68|4.08|0
1646677500000|2022-03-07 18:25:00|5.87|4.27|5.96|4.36|6.08|4.48|5.87|4.27|0
1646677800000|2022-03-07 18:30:00|5.99|4.39|5.88|4.28|6.15|4.55|5.85|4.25|0
1646678100000|2022-03-07 18:35:00|5.9|4.3|6.22|4.62|6.28|4.68|5.88|4.28|0
1646678400000|2022-03-07 18:40:00|6.19|4.59|6.13|4.53|6.35|4.75|6.06|4.46|0
1646678700000|2022-03-07 18:45:00|6.09|4.49|5.95|4.35|6.19|4.59|5.94|4.34|0
1646679000000|2022-03-07 18:50:00|5.98|4.38|5.93|4.33|6.12|4.52|5.87|4.27|0
1646679300000|2022-03-07 18:55:00|5.92|4.32|5.88|4.28|5.93|4.33|5.82|4.22|0
1646679600000|2022-03-07 19:00:00|6.16|4.56|5.96|4.36|6.19|4.59|5.96|4.36|0
1646679900000|2022-03-07 19:05:00|5.97|4.37|6.05|4.45|6.12|4.52|5.93|4.33|0
1646680200000|2022-03-07 19:10:00|6.03|4.43|6.04|4.44|6.1|4.5|5.96|4.36|0
1646680500000|2022-03-07 19:15:00|6.02|4.42|5.94|4.34|6.02|4.42|5.94|4.34|0
1646680800000|2022-03-07 19:20:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1646694300000|2022-03-07 23:05:00|7.63|6.03|7.67|6.07|7.67|6.07|7.58|5.98|0
1646694600000|2022-03-07 23:10:00|7.68|6.08|7.75|6.15|7.77|6.17|7.62|6.02|0
1646694900000|2022-03-07 23:15:00|7.76|6.16|7.71|6.11|7.78|6.18|7.66|6.06|0
1646695200000|2022-03-07 23:20:00|7.73|6.13|7.79|6.19|7.88|6.28|7.73|6.13|0
1646695500000|2022-03-07 23:25:00|7.78|6.18|7.7|6.1|7.85|6.25|7.69|6.09|0
1646695800000|2022-03-07 23:30:00|7.69|6.09|7.53|5.93|7.71|6.11|7.49|5.89|0
1646696100000|2022-03-07 23:35:00|7.54|5.94|7.59|5.99|7.64|6.04|7.54|5.94|0
1646696400000|2022-03-07 23:40:00|7.58|5.98|7.66|6.06|7.67|6.07|7.57|5.97|0
1646696700000|2022-03-07 23:45:00|7.65|6.05|7.57|5.97|7.71|6.11|7.55|5.95|0
1646697000000|2022-03-07 23:50:00|7.6|6|7.7|6.1|7.71|6.11|7.58|5.98|0
1646697300000|2022-03-07 23:55:00|7.69|6.09|7.65|6.05|7.75|6.15|7.65|6.05|0
1646697600000|2022-03-08 00:00:00|7.68|6.08|7.7|6.1|7.81|6.21|7.64|6.04|0
1646697900000|2022-03-08 00:05:00|7.71|6.11|7.83|6.23|7.83|6.23|7.68|6.08|0
1646698200000|2022-03-08 00:10:00|7.81|6.21|7.74|6.14|7.82|6.22|7.67|6.07|0
1646698500000|2022-03-08 00:15:00|7.77|6.17|8.01|6.41|8.07|6.47|7.73|6.13|0
1646698800000|2022-03-08 00:20:00|8|6.4|8.06|6.46|8.09|6.49|7.91|6.31|0
1646699100000|2022-03-08 00:25:00|8.04|6.44|8.01|6.41|8.1|6.5|7.98|6.38|0
1646699400000|2022-03-08 00:30:00|8|6.4|7.83|6.23|8.04|6.44|7.81|6.21|0
1646699700000|2022-03-08 00:35:00|7.82|6.22|8.01|6.41|8.01|6.41|7.76|6.16|0
1646700000000|2022-03-08 00:40:00|8|6.4|7.85|6.25|8|6.4|7.8|6.2|0
1646700300000|2022-03-08 00:45:00|7.88|6.28|7.83|6.23|7.97|6.37|7.73|6.13|0
1646700600000|2022-03-08 00:50:00|7.82|6.22|7.89|6.29|7.91|6.31|7.76|6.16|0
1646700900000|2022-03-08 00:55:00|7.88|6.28|7.96|6.36|7.99|6.39|7.84|6.24|0
1646701200000|2022-03-08 01:00:00|7.95|6.35|8.04|6.44|8.25|6.65|7.95|6.35|0
1646701500000|2022-03-08 01:05:00|8.05|6.45|8.43|6.83|8.43|6.83|7.89|6.29|0
1646701800000|2022-03-08 01:10:00|8.41|6.81|8.6|7|8.73|7.13|8.41|6.81|0
1646702100000|2022-03-08 01:15:00|8.59|6.99|8.78|7.18|8.95|7.33|8.57|6.97|0
1646702400000|2022-03-08 01:20:00|8.8|7.2|8.78|7.18|8.8|7.2|8.61|7.01|0
1646702700000|2022-03-08 01:25:00|8.83|7.23|8.65|7.05|8.95|7.32|8.65|7.05|0
1646703000000|2022-03-08 01:30:00|8.67|7.07|8.97|7.34|8.98|7.35|8.65|7.05|0
1646703300000|2022-03-08 01:35:00|8.95|7.32|8.52|6.92|8.95|7.32|8.52|6.92|0
1646703600000|2022-03-08 01:40:00|8.53|6.93|8.9|7.28|8.91|7.29|8.53|6.93|0
1646703900000|2022-03-08 01:45:00|8.86|7.25|8.84|7.24|8.91|7.29|8.7|7.1|0
1646704200000|2022-03-08 01:50:00|8.86|7.25|8.7|7.1|8.92|7.3|8.68|7.08|0
1646704500000|2022-03-08 01:55:00|8.74|7.14|8.82|7.22|8.88|7.27|8.72|7.12|0
1646704800000|2022-03-08 02:00:00|8.84|7.23|8.34|6.74|8.89|7.27|8.24|6.64|0
1646705100000|2022-03-08 02:05:00|8.32|6.72|8.26|6.66|8.46|6.86|8.16|6.56|0
1646705400000|2022-03-08 02:10:00|8.25|6.65|8.3|6.7|8.38|6.78|8.25|6.65|0
1646705700000|2022-03-08 02:15:00|8.32|6.72|8.34|6.74|8.42|6.82|8.24|6.64|0
1646706000000|2022-03-08 02:20:00|8.35|6.75|8.28|6.68|8.35|6.75|8.23|6.63|0
1646706300000|2022-03-08 02:25:00|8.24|6.64|8.2|6.6|8.24|6.64|8.14|6.54|0
1646706600000|2022-03-08 02:30:00|8.19|6.59|8.3|6.7|8.32|6.72|8.19|6.59|0
1646706900000|2022-03-08 02:35:00|8.29|6.69|8.22|6.62|8.34|6.74|8.21|6.61|0
1646707200000|2022-03-08 02:40:00|8.2|6.6|8.21|6.61|8.28|6.68|8.09|6.49|0
1646707500000|2022-03-08 02:45:00|8.18|6.58|8.05|6.45|8.21|6.61|8.01|6.41|0
1646707800000|2022-03-08 02:50:00|8.03|6.43|7.91|6.31|8.04|6.44|7.87|6.27|0
1646708100000|2022-03-08 02:55:00|7.92|6.32|7.77|6.17|8|6.4|7.72|6.12|0
1646708400000|2022-03-08 03:00:00|7.75|6.15|7.84|6.24|7.84|6.24|7.65|6.05|0
1646708700000|2022-03-08 03:05:00|7.85|6.25|7.92|6.32|7.96|6.36|7.78|6.18|0
1646709000000|2022-03-08 03:10:00|7.93|6.33|7.66|6.06|7.96|6.36|7.62|6.02|0
1646709300000|2022-03-08 03:15:00|7.65|6.05|7.81|6.21|7.92|6.32|7.55|5.95|0
1646709600000|2022-03-08 03:20:00|7.8|6.2|7.91|6.31|7.92|6.32|7.77|6.17|0
1646709900000|2022-03-08 03:25:00|7.92|6.32|7.94|6.34|8.04|6.44|7.92|6.32|0
1646710200000|2022-03-08 03:30:00|7.96|6.36|8.02|6.42|8.12|6.52|7.94|6.34|0
1646710500000|2022-03-08 03:35:00|8.03|6.43|8.03|6.43|8.12|6.52|8.01|6.41|0
1646710800000|2022-03-08 03:40:00|8.05|6.45|7.82|6.22|8.05|6.45|7.82|6.22|0
1646711100000|2022-03-08 03:45:00|7.83|6.23|7.82|6.22|7.92|6.32|7.77|6.17|0
1646711400000|2022-03-08 03:50:00|7.81|6.21|7.85|6.25|7.91|6.31|7.81|6.21|0
1646711700000|2022-03-08 03:55:00|7.84|6.24|7.88|6.28|7.88|6.28|7.78|6.18|0
1646712000000|2022-03-08 04:00:00|7.87|6.27|7.88|6.28|7.89|6.29|7.8|6.2|0
1646712300000|2022-03-08 04:05:00|7.84|6.24|7.87|6.27|7.89|6.29|7.83|6.23|0
1646712600000|2022-03-08 04:10:00|7.86|6.26|7.78|6.18|7.86|6.26|7.73|6.13|0
1646712900000|2022-03-08 04:15:00|7.75|6.15|7.78|6.18|7.83|6.23|7.68|6.08|0
1646713200000|2022-03-08 04:20:00|7.75|6.15|7.62|6.02|7.79|6.19|7.56|5.96|0
1646713500000|2022-03-08 04:25:00|7.63|6.03|7.67|6.07|7.69|6.09|7.6|6|0
1646713800000|2022-03-08 04:30:00|7.66|6.06|7.63|6.03|7.7|6.1|7.61|6.01|0
1646714100000|2022-03-08 04:35:00|7.64|6.04|7.6|6|7.69|6.09|7.51|5.91|0
1646714400000|2022-03-08 04:40:00|7.59|5.99|7.6|6|7.69|6.09|7.53|5.93|0
1646714700000|2022-03-08 04:45:00|7.57|5.97|7.54|5.94|7.59|5.99|7.49|5.89|0
1646715000000|2022-03-08 04:50:00|7.55|5.95|7.58|5.98|7.61|6.01|7.54|5.94|0
1646715300000|2022-03-08 04:55:00|7.57|5.97|7.59|5.99|7.66|6.06|7.53|5.93|0
1646715600000|2022-03-08 05:00:00|7.57|5.97|7.57|5.97|7.58|5.98|7.47|5.87|0
1646715900000|2022-03-08 05:05:00|7.58|5.98|7.42|5.82|7.7|6.1|7.38|5.78|0
1646716200000|2022-03-08 05:10:00|7.4|5.8|7.47|5.87|7.48|5.88|7.34|5.74|0
1646716500000|2022-03-08 05:15:00|7.45|5.85|7.47|5.87|7.5|5.9|7.42|5.82|0
1646716800000|2022-03-08 05:20:00|7.44|5.84|7.36|5.76|7.48|5.88|7.34|5.74|0
1646717100000|2022-03-08 05:25:00|7.35|5.75|6.99|5.39|7.41|5.81|6.99|5.39|0
1646717400000|2022-03-08 05:30:00|6.96|5.36|7.09|5.49|7.16|5.56|6.96|5.36|0
1646717700000|2022-03-08 05:35:00|7.08|5.48|6.98|5.38|7.14|5.54|6.9|5.3|0
1646718000000|2022-03-08 05:40:00|6.97|5.37|6.83|5.23|7.02|5.42|6.81|5.21|0
1646718300000|2022-03-08 05:45:00|6.84|5.24|7.17|5.57|7.23|5.63|6.76|5.16|0
1646718600000|2022-03-08 05:50:00|7.16|5.56|7.19|5.59|7.21|5.61|7.11|5.51|0
1646718900000|2022-03-08 05:55:00|7.18|5.58|7.13|5.53|7.24|5.64|7.13|5.53|0
1646719200000|2022-03-08 06:00:00|7.16|5.56|7.41|5.81|7.41|5.81|7.16|5.56|0
1646719500000|2022-03-08 06:05:00|7.4|5.8|7.28|5.68|7.45|5.85|7.27|5.67|0
1646719800000|2022-03-08 06:10:00|7.27|5.67|7.05|5.45|7.27|5.67|6.95|5.35|0
1646720100000|2022-03-08 06:15:00|7.01|5.41|6.81|5.21|7.08|5.48|6.8|5.2|0
1646720400000|2022-03-08 06:20:00|6.82|5.22|6.55|4.95|6.88|5.28|6.47|4.87|0
1646720700000|2022-03-08 06:25:00|6.42|4.82|6.65|5.05|6.91|5.31|6.42|4.82|0
1646721000000|2022-03-08 06:30:00|6.7|5.1|6.6|5|6.78|5.18|6.55|4.95|0
1646721300000|2022-03-08 06:35:00|6.59|4.99|6.68|5.08|6.71|5.11|6.54|4.94|0
1646721600000|2022-03-08 06:40:00|6.67|5.07|6.85|5.25|6.85|5.25|6.58|4.98|0
1646721900000|2022-03-08 06:45:00|6.84|5.24|6.85|5.25|6.87|5.27|6.71|5.11|0
1646722200000|2022-03-08 06:50:00|6.86|5.26|7|5.4|7.03|5.43|6.83|5.23|0
1646722500000|2022-03-08 06:55:00|6.99|5.39|7.01|5.41|7.17|5.57|6.97|5.37|0
1646722800000|2022-03-08 07:00:00|7|5.4|6.82|5.22|7.04|5.44|6.77|5.17|0
1646723100000|2022-03-08 07:05:00|6.83|5.23|6.79|5.19|6.94|5.34|6.74|5.14|0
1646723400000|2022-03-08 07:10:00|6.78|5.18|6.6|5|6.79|5.19|6.54|4.94|0
1646723700000|2022-03-08 07:15:00|6.58|4.98|7.31|5.71|7.32|5.72|6.53|4.93|0
1646724000000|2022-03-08 07:20:00|7.32|5.72|8.2|6.6|8.38|6.78|7.32|5.72|0
1646724300000|2022-03-08 07:25:00|8.19|6.59|8.1|6.5|8.57|6.97|8.02|6.42|0
1646724600000|2022-03-08 07:30:00|8.08|6.48|7.69|6.09|8.08|6.48|7.67|6.07|0
1646724900000|2022-03-08 07:35:00|7.72|6.12|7.71|6.11|7.82|6.22|7.65|6.05|0
1646725200000|2022-03-08 07:40:00|7.72|6.12|7.99|6.39|8.07|6.47|7.66|6.06|0
1646725500000|2022-03-08 07:45:00|8.06|6.46|7.87|6.27|8.07|6.47|7.83|6.23|0
1646725800000|2022-03-08 07:50:00|7.86|6.26|7.61|6.01|7.88|6.28|7.47|5.87|0
1646726100000|2022-03-08 07:55:00|7.6|6|7.44|5.84|7.6|6|7.33|5.73|0
1646726400000|2022-03-08 08:00:00|7.49|5.89|8.02|6.42|8.05|6.45|7.4|5.8|0
1646726700000|2022-03-08 08:05:00|7.94|6.34|8.22|6.62|8.23|6.63|7.94|6.34|0
1646727000000|2022-03-08 08:10:00|8.15|6.55|9.12|7.46|9.15|7.48|8.15|6.55|0
1646727300000|2022-03-08 08:15:00|9.13|7.47|7.54|5.94|9.13|7.47|7.1|5.5|0
1646727600000|2022-03-08 08:20:00|7.55|5.95|7.95|6.35|8.03|6.43|7.5|5.9|0
1646727900000|2022-03-08 08:25:00|7.96|6.36|8.18|6.58|8.2|6.6|7.6|6|0
1646728200000|2022-03-08 08:30:00|8.16|6.56|7.84|6.24|8.19|6.59|7.83|6.23|0
1646728500000|2022-03-08 08:35:00|7.83|6.23|7.06|5.46|7.92|6.32|6.93|5.33|0
1646728800000|2022-03-08 08:40:00|7.03|5.43|6.67|5.07|7.25|5.65|6.66|5.06|0
1646729100000|2022-03-08 08:45:00|6.68|5.08|6.83|5.23|7.03|5.43|6.57|4.97|0
1646729400000|2022-03-08 08:50:00|6.81|5.21|6.62|5.02|6.87|5.27|6.43|4.83|0
1646729700000|2022-03-08 08:55:00|6.6|5|6.78|5.18|6.84|5.24|6.53|4.93|0
1646730000000|2022-03-08 09:00:00|6.74|5.14|7.1|5.5|7.2|5.6|6.73|5.13|0
1646730300000|2022-03-08 09:05:00|7.12|5.52|6.87|5.27|7.19|5.59|6.78|5.18|0
1646730600000|2022-03-08 09:10:00|6.88|5.28|7.04|5.44|7.15|5.55|6.88|5.28|0
1646730900000|2022-03-08 09:15:00|7.03|5.43|7.16|5.56|7.23|5.63|7.03|5.43|0
1646731200000|2022-03-08 09:20:00|7.15|5.55|6.97|5.37|7.17|5.57|6.84|5.24|0
1646731500000|2022-03-08 09:25:00|7|5.4|6.87|5.27|7.02|5.42|6.84|5.24|0
1646731800000|2022-03-08 09:30:00|6.88|5.28|7.07|5.47|7.12|5.52|6.74|5.14|0
1646732100000|2022-03-08 09:35:00|7.04|5.44|7.01|5.41|7.06|5.46|6.86|5.26|0
1646732400000|2022-03-08 09:40:00|6.99|5.39|6.95|5.35|7.01|5.41|6.83|5.23|0
1646732700000|2022-03-08 09:45:00|6.91|5.31|6.8|5.2|6.91|5.31|6.66|5.06|0
1646733000000|2022-03-08 09:50:00|6.76|5.16|7.01|5.41|7.03|5.43|6.75|5.15|0
1646733300000|2022-03-08 09:55:00|7.04|5.44|6.97|5.37|7.09|5.49|6.87|5.27|0
1646733600000|2022-03-08 10:00:00|7|5.4|6.85|5.25|7.04|5.44|6.81|5.21|0
1646733900000|2022-03-08 10:05:00|6.83|5.23|6.65|5.05|6.89|5.29|6.65|5.05|0
1646734200000|2022-03-08 10:10:00|6.66|5.06|6.82|5.22|6.85|5.25|6.64|5.04|0
1646734500000|2022-03-08 10:15:00|6.8|5.2|6.28|4.68|6.81|5.21|6.27|4.67|0
1646734800000|2022-03-08 10:20:00|6.31|4.71|6.45|4.85|6.45|4.85|6.27|4.67|0
1646735100000|2022-03-08 10:25:00|6.43|4.83|6.9|5.3|6.92|5.32|6.42|4.82|0
1646735400000|2022-03-08 10:30:00|6.89|5.29|6.74|5.14|6.89|5.29|6.67|5.07|0
1646735700000|2022-03-08 10:35:00|6.75|5.15|6.68|5.08|6.89|5.29|6.68|5.08|0
1646736000000|2022-03-08 10:40:00|6.69|5.09|6.84|5.24|6.87|5.27|6.5|4.9|0
1646736300000|2022-03-08 10:45:00|6.81|5.21|6.99|5.39|7.03|5.43|6.72|5.12|0
1646736600000|2022-03-08 10:50:00|7.01|5.41|7.01|5.41|7.18|5.58|6.93|5.33|0
1646736900000|2022-03-08 10:55:00|7.02|5.42|7|5.4|7.17|5.57|6.98|5.38|0
1646737200000|2022-03-08 11:00:00|7.01|5.41|7.05|5.45|7.06|5.46|6.89|5.29|0
1646737500000|2022-03-08 11:05:00|7.07|5.47|6.91|5.31|7.07|5.47|6.79|5.19|0
1646737800000|2022-03-08 11:10:00|6.92|5.32|6.99|5.39|7.07|5.47|6.87|5.27|0
1646738100000|2022-03-08 11:15:00|7|5.4|6.72|5.12|7.01|5.41|6.7|5.1|0
1646738400000|2022-03-08 11:20:00|6.74|5.14|6.97|5.37|6.98|5.38|6.73|5.13|0
1646738700000|2022-03-08 11:25:00|6.94|5.34|7.06|5.46|7.12|5.52|6.94|5.34|0
1646739000000|2022-03-08 11:30:00|7.04|5.44|7.07|5.47|7.1|5.5|6.92|5.32|0
1646739300000|2022-03-08 11:35:00|7.04|5.44|7.03|5.43|7.06|5.46|6.94|5.34|0
1646739600000|2022-03-08 11:40:00|7.04|5.44|7|5.4|7.05|5.45|6.84|5.24|0
1646739900000|2022-03-08 11:45:00|6.99|5.39|7.13|5.53|7.17|5.57|6.85|5.25|0
1646740200000|2022-03-08 11:50:00|7.11|5.51|7.06|5.46|7.18|5.58|6.99|5.39|0
1646740500000|2022-03-08 11:55:00|7.07|5.47|7.23|5.63|7.23|5.63|7.05|5.45|0
1646740800000|2022-03-08 12:00:00|7.22|5.62|7.42|5.82|7.42|5.82|7.15|5.55|0
1646741100000|2022-03-08 12:05:00|7.41|5.81|7.44|5.84|7.44|5.84|7.35|5.75|0
1646741400000|2022-03-08 12:10:00|7.45|5.85|7.77|6.17|7.8|6.2|7.45|5.85|0
1646741700000|2022-03-08 12:15:00|7.76|6.16|6.82|5.22|7.8|6.2|6.79|5.19|0
1646742000000|2022-03-08 12:20:00|6.81|5.21|6.75|5.15|6.81|5.21|6.72|5.12|0
1646742300000|2022-03-08 12:25:00|6.76|5.16|6.55|4.95|6.91|5.31|6.53|4.93|0
1646742600000|2022-03-08 12:30:00|6.56|4.96|6.61|5.01|6.63|5.03|6.37|4.77|0
1646742900000|2022-03-08 12:35:00|6.6|5|6.44|4.84|6.6|5|6.4|4.8|0
1646743200000|2022-03-08 12:40:00|6.45|4.85|6.08|4.48|6.51|4.91|6.08|4.48|0
1646743500000|2022-03-08 12:45:00|6.1|4.5|6.71|5.11|6.76|5.16|5.9|4.3|0
1646743800000|2022-03-08 12:50:00|6.67|5.07|6.5|4.9|6.67|5.07|6.5|4.9|0
1646744100000|2022-03-08 12:55:00|6.52|4.92|6.65|5.05|6.68|5.08|6.49|4.89|0
1646744400000|2022-03-08 13:00:00|6.64|5.04|6.68|5.08|6.7|5.1|6.41|4.81|0
1646744700000|2022-03-08 13:05:00|6.7|5.1|6.7|5.1|6.79|5.19|6.59|4.99|0
1646745000000|2022-03-08 13:10:00|6.72|5.12|6.04|4.44|6.73|5.13|5.99|4.39|0
1646745300000|2022-03-08 13:15:00|6.09|4.49|6.16|4.56|6.24|4.64|6.02|4.42|0
1646745600000|2022-03-08 13:20:00|6.17|4.57|6.06|4.46|6.21|4.61|6.03|4.43|0
1646745900000|2022-03-08 13:25:00|6.08|4.48|7.15|5.55|7.18|5.58|6.06|4.46|0
1646746200000|2022-03-08 13:30:00|7.16|5.56|7.06|5.46|7.18|5.58|6.98|5.38|0
1646746500000|2022-03-08 13:35:00|7.07|5.47|7.42|5.82|7.45|5.85|7.03|5.43|0
1646746800000|2022-03-08 13:40:00|7.41|5.81|7|5.4|7.62|6.02|7|5.4|0
1646747100000|2022-03-08 13:45:00|6.99|5.39|7.12|5.52|7.22|5.62|6.95|5.35|0
1646747400000|2022-03-08 13:50:00|7.11|5.51|7.23|5.63|7.38|5.78|6.98|5.38|0
1646747700000|2022-03-08 13:55:00|7.24|5.64|7.07|5.47|7.3|5.7|7.01|5.41|0
1646748000000|2022-03-08 14:00:00|7.05|5.45|7.06|5.46|7.17|5.57|6.91|5.31|0
1646748300000|2022-03-08 14:05:00|7.08|5.48|6.81|5.21|7.19|5.59|6.8|5.2|0
1646748600000|2022-03-08 14:10:00|6.82|5.22|6.83|5.23|7|5.4|6.79|5.19|0
1646748900000|2022-03-08 14:15:00|6.81|5.21|7.01|5.41|7.12|5.52|6.81|5.21|0
1646749200000|2022-03-08 14:20:00|6.99|5.39|7.33|5.73|7.33|5.73|6.99|5.39|0
1646749500000|2022-03-08 14:25:00|7.28|5.68|7.02|5.42|7.29|5.69|6.97|5.37|0
1646749800000|2022-03-08 14:30:00|6.98|5.38|6.75|5.15|7.27|5.67|6.69|5.09|0
1646750100000|2022-03-08 14:35:00|6.74|5.14|6.5|4.9|7.51|5.91|6.5|4.9|0
1646750400000|2022-03-08 14:40:00|6.48|4.88|7.43|5.83|7.6|6|6.31|4.71|0
1646750700000|2022-03-08 14:45:00|7.42|5.82|7.09|5.49|7.67|6.07|7.08|5.48|0
1646751000000|2022-03-08 14:50:00|7.11|5.51|6.77|5.17|7.34|5.74|6.69|5.09|0
1646751300000|2022-03-08 14:55:00|6.72|5.12|6.8|5.2|6.89|5.29|6.6|5|0
1646751600000|2022-03-08 15:00:00|6.68|5.08|6.63|5.03|7.08|5.48|6.4|4.8|0
1646751900000|2022-03-08 15:05:00|6.61|5.01|7|5.4|7.39|5.79|6.59|4.99|0
1646752200000|2022-03-08 15:10:00|6.99|5.39|7.27|5.67|7.33|5.73|6.96|5.36|0
1646752500000|2022-03-08 15:15:00|7.28|5.68|8.22|6.62|8.22|6.62|7.26|5.66|0
1646752800000|2022-03-08 15:20:00|8.2|6.6|7.57|5.97|8.35|6.75|7.57|5.97|0
1646753100000|2022-03-08 15:25:00|7.47|5.87|7.17|5.57|7.52|5.92|7.17|5.57|0
1646753400000|2022-03-08 15:30:00|7.16|5.56|6.9|5.3|7.53|5.93|6.81|5.21|0
1646753700000|2022-03-08 15:35:00|6.87|5.27|6.99|5.39|7.18|5.58|6.85|5.25|0
1646754000000|2022-03-08 15:40:00|7.07|5.47|7.36|5.76|7.44|5.84|6.98|5.38|0
1646754300000|2022-03-08 15:45:00|7.41|5.81|7.08|5.48|7.6|6|7.01|5.41|0
1646754600000|2022-03-08 15:50:00|7.01|5.41|7.57|5.97|7.59|5.99|6.71|5.11|0
1646754900000|2022-03-08 15:55:00|7.51|5.91|7.75|6.15|7.83|6.23|7.32|5.72|0
1646755200000|2022-03-08 16:00:00|7.73|6.13|7.07|5.47|7.86|6.26|6.77|5.17|0
1646755500000|2022-03-08 16:05:00|7.13|5.53|6.49|4.89|7.13|5.53|6.38|4.78|0
1646755800000|2022-03-08 16:10:00|6.54|4.94|6.64|5.04|6.73|5.13|6.37|4.77|0
1646756100000|2022-03-08 16:15:00|6.63|5.03|6.58|4.98|6.71|5.11|6.29|4.69|0
1646756400000|2022-03-08 16:20:00|6.61|5.01|6.18|4.58|6.64|5.04|6.16|4.56|0
1646756700000|2022-03-08 16:25:00|6.16|4.56|6.54|4.94|6.69|5.09|5.94|4.34|0
1646757000000|2022-03-08 16:30:00|6.58|4.98|6.33|4.73|6.59|4.99|6.04|4.44|0
1646757300000|2022-03-08 16:35:00|6.31|4.71|6.27|4.67|6.46|4.86|6.21|4.61|0
1646757600000|2022-03-08 16:40:00|6.3|4.7|6.29|4.69|6.53|4.93|6.11|4.51|0
1646757900000|2022-03-08 16:45:00|6.28|4.68|6.88|5.28|7.04|5.44|6.28|4.68|0
1646758200000|2022-03-08 16:50:00|6.89|5.29|7.12|5.52|7.17|5.57|6.8|5.2|0
1646758500000|2022-03-08 16:55:00|7.14|5.54|6.96|5.36|7.31|5.71|6.9|5.3|0
1646758800000|2022-03-08 17:00:00|6.99|5.39|7.3|5.7|7.84|6.24|6.94|5.34|0
1646759100000|2022-03-08 17:05:00|7.32|5.72|7.72|6.12|7.9|6.3|7.32|5.72|0
1646759400000|2022-03-08 17:10:00|7.77|6.17|8.7|7.1|8.7|7.1|7.77|6.17|0
1646759700000|2022-03-08 17:15:00|8.78|7.18|7.43|5.83|9.64|7.89|7.43|5.83|0
1646760000000|2022-03-08 17:20:00|7.45|5.85|6.47|4.87|7.49|5.89|6.43|4.83|0
1646760300000|2022-03-08 17:25:00|6.5|4.9|6.88|5.28|7|5.4|6.18|4.58|0
1646760600000|2022-03-08 17:30:00|6.89|5.29|7.64|6.04|7.68|6.08|6.58|4.98|0
1646760900000|2022-03-08 17:35:00|7.61|6.01|7.75|6.15|7.79|6.19|7.29|5.69|0
1646761200000|2022-03-08 17:40:00|7.77|6.17|7.61|6.01|7.9|6.3|7.36|5.76|0
1646761500000|2022-03-08 17:45:00|7.54|5.94|7.57|5.97|7.75|6.15|7.34|5.74|0
1646761800000|2022-03-08 17:50:00|7.48|5.88|7.84|6.24|7.84|6.24|7.11|5.51|0
1646762100000|2022-03-08 17:55:00|7.82|6.22|7.7|6.1|7.82|6.22|7.52|5.92|0
1646762400000|2022-03-08 18:00:00|7.71|6.11|8.31|6.71|8.31|6.71|7.71|6.11|0
1646762700000|2022-03-08 18:05:00|8.3|6.7|7.02|5.42|8.51|6.91|7|5.4|0
1646763000000|2022-03-08 18:10:00|7.04|5.44|7.19|5.59|7.53|5.93|6.89|5.29|0
1646763300000|2022-03-08 18:15:00|7.2|5.6|7.23|5.63|7.36|5.76|7.05|5.45|0
1646763600000|2022-03-08 18:20:00|7.25|5.65|6.64|5.04|7.25|5.65|6.62|5.02|0
1646763900000|2022-03-08 18:25:00|6.61|5.01|6.14|4.54|6.64|5.04|6.09|4.49|0
1646764200000|2022-03-08 18:30:00|6.18|4.58|5.74|4.14|6.18|4.58|5.57|3.97|0
1646764500000|2022-03-08 18:35:00|5.77|4.17|5.62|4.02|5.83|4.23|5.52|3.92|0
1646764800000|2022-03-08 18:40:00|5.61|4.01|6.92|5.32|6.98|5.38|5.48|3.88|0
1646765100000|2022-03-08 18:45:00|6.95|5.35|6.61|5.01|7.02|5.42|6.49|4.89|0
1646765400000|2022-03-08 18:50:00|6.58|4.98|6.34|4.74|6.64|5.04|6.24|4.64|0
1646765700000|2022-03-08 18:55:00|6.35|4.75|6.56|4.96|6.83|5.23|6.02|4.42|0
1646766000000|2022-03-08 19:00:00|6.55|4.95|6.26|4.66|6.6|5|5.96|4.36|0
1646766300000|2022-03-08 19:05:00|6.19|4.59|6.56|4.96|6.74|5.14|6.16|4.56|0
1646766600000|2022-03-08 19:10:00|6.57|4.97|6.41|4.81|6.58|4.98|6.11|4.51|0
1646766900000|2022-03-08 19:15:00|6.38|4.78|6.41|4.81|6.62|5.02|6.22|4.62|0
1646767200000|2022-03-08 19:20:00|6.43|4.83|6.63|5.03|6.73|5.13|6.06|4.46|0
1646767500000|2022-03-08 19:25:00|6.62|5.02|7.05|5.45|7.11|5.51|6.5|4.9|0
1646767800000|2022-03-08 19:30:00|7.01|5.41|6.66|5.06|7.2|5.6|6.6|5|0
1646768100000|2022-03-08 19:35:00|6.72|5.12|6.81|5.21|6.94|5.34|6.51|4.91|0
1646768400000|2022-03-08 19:40:00|6.78|5.18|6.87|5.27|6.89|5.29|6.5|4.9|0
1646768700000|2022-03-08 19:45:00|7.02|5.42|7.4|5.8|7.4|5.8|6.97|5.37|0
1646769000000|2022-03-08 19:50:00|7.38|5.78|6.93|5.33|7.42|5.82|6.91|5.31|0
1646769300000|2022-03-08 19:55:00|6.99|5.39|6.97|5.37|7.22|5.62|6.69|5.09|0
1646769600000|2022-03-08 20:00:00|6.92|5.32|7.69|6.09|7.74|6.14|6.85|5.25|0
1646769900000|2022-03-08 20:05:00|7.6|6|7.41|5.81|7.65|6.05|7.32|5.72|0
1646770200000|2022-03-08 20:10:00|7.47|5.87|7.18|5.58|7.53|5.93|6.85|5.25|0
1646770500000|2022-03-08 20:15:00|7.21|5.61|6.97|5.37|7.29|5.69|6.88|5.28|0
1646770800000|2022-03-08 20:20:00|6.98|5.38|6.79|5.19|6.99|5.39|6.58|4.98|0
1646771100000|2022-03-08 20:25:00|6.82|5.22|5.84|4.24|6.82|5.22|5.84|4.24|0
1646771400000|2022-03-08 20:30:00|5.88|4.28|5.45|3.85|5.9|4.3|5.36|3.76|0
1646771700000|2022-03-08 20:35:00|5.44|3.84|5.79|4.19|5.79|4.19|5.35|3.75|0
1646772000000|2022-03-08 20:40:00|5.86|4.26|5.44|3.84|5.96|4.36|5.44|3.84|0
1646772300000|2022-03-08 20:45:00|5.39|3.79|5.32|3.72|5.63|4.03|5.25|3.65|0
1646772600000|2022-03-08 20:50:00|5.31|3.71|6.07|4.47|6.2|4.6|5.31|3.71|0
1646772900000|2022-03-08 20:55:00|6.04|4.44|5.78|4.18|6.06|4.46|5.59|3.99|0
1646773200000|2022-03-08 21:00:00|5.69|4.09|5.39|3.79|5.69|4.09|5.3|3.7|0
1646773500000|2022-03-08 21:05:00|5.38|3.78|5.31|3.71|5.42|3.82|5.25|3.65|0
1646773800000|2022-03-08 21:10:00|5.32|3.72|5.38|3.78|5.48|3.88|5.32|3.72|0
1646774100000|2022-03-08 21:15:00|5.35|3.75|5.22|3.62|5.36|3.76|5.22|3.62|0
1646774400000|2022-03-08 21:20:00|5.21|3.61|5.19|3.59|5.23|3.63|5.16|3.56|0
1646774700000|2022-03-08 21:25:00|5.2|3.6|5.23|3.63|5.23|3.63|5.14|3.54|0
1646775000000|2022-03-08 21:30:00|5.24|3.64|5.16|3.56|5.24|3.64|5.14|3.54|0
1646775300000|2022-03-08 21:35:00|5.15|3.55|5.13|3.53|5.19|3.59|5.13|3.53|0
1646775600000|2022-03-08 21:40:00|5.14|3.54|5.1|3.5|5.15|3.55|5.08|3.48|0
1646775900000|2022-03-08 21:45:00|5.11|3.51|5.21|3.61|5.21|3.61|5.08|3.48|0
1646776200000|2022-03-08 21:50:00|5.19|3.59|5.21|3.61|5.29|3.69|5.19|3.59|0
1646776500000|2022-03-08 21:55:00|5.22|3.62|5.19|3.59|5.25|3.65|5.15|3.55|0
1646776800000|2022-03-08 22:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.17|3.57|0
1646777100000|2022-03-08 22:05:00|5.19|3.59|5.15|3.55|5.19|3.59|5.15|3.55|0
1646777400000|2022-03-08 22:10:00|5.16|3.56|5.18|3.58|5.21|3.61|5.15|3.55|0
1646777700000|2022-03-08 22:15:00|5.17|3.57|5.19|3.59|5.19|3.59|5.17|3.57|0
1646778000000|2022-03-08 22:20:00|5.18|3.58|5.16|3.56|5.21|3.61|5.16|3.56|0
1646778300000|2022-03-08 22:25:00|5.19|3.59|5.15|3.55|5.19|3.59|5.15|3.55|0
1646778600000|2022-03-08 22:30:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1646778900000|2022-03-08 22:35:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1646779200000|2022-03-08 22:40:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1646779500000|2022-03-08 22:45:00|5.13|3.53|5.15|3.55|5.16|3.56|5.12|3.52|0
1646779800000|2022-03-08 22:50:00|5.13|3.53|5.14|3.54|5.15|3.55|5.13|3.53|0
1646780100000|2022-03-08 22:55:00|5.15|3.55|5.16|3.56|5.17|3.57|5.14|3.54|0
1646780400000|2022-03-08 23:00:00|5.2|3.6|5.38|3.78|5.41|3.81|5.2|3.6|0
1646780700000|2022-03-08 23:05:00|5.39|3.79|5.36|3.76|5.4|3.8|5.34|3.74|0
1646781000000|2022-03-08 23:10:00|5.35|3.75|5.42|3.82|5.43|3.83|5.29|3.69|0
1646781300000|2022-03-08 23:15:00|5.41|3.81|5.37|3.77|5.41|3.81|5.32|3.72|0
1646781600000|2022-03-08 23:20:00|5.35|3.75|5.37|3.77|5.4|3.8|5.3|3.7|0
1646781900000|2022-03-08 23:25:00|5.36|3.76|5.45|3.85|5.46|3.86|5.35|3.75|0
1646782200000|2022-03-08 23:30:00|5.5|3.9|5.6|4|5.64|4.04|5.5|3.9|0
1646782500000|2022-03-08 23:35:00|5.61|4.01|5.6|4|5.64|4.04|5.59|3.99|0
1646782800000|2022-03-08 23:40:00|5.61|4.01|5.63|4.03|5.65|4.05|5.58|3.98|0
1646783100000|2022-03-08 23:45:00|5.65|4.05|5.6|4|5.71|4.11|5.58|3.98|0
1646783400000|2022-03-08 23:50:00|5.59|3.99|5.66|4.06|5.7|4.1|5.54|3.94|0
1646783700000|2022-03-08 23:55:00|5.67|4.07|5.69|4.09|5.74|4.14|5.59|3.99|0
1646784000000|2022-03-09 00:00:00|5.71|4.11|5.78|4.18|5.81|4.21|5.7|4.1|0
1646784300000|2022-03-09 00:05:00|5.77|4.17|5.79|4.19|5.83|4.23|5.75|4.15|0
1646784600000|2022-03-09 00:10:00|5.78|4.18|5.74|4.14|5.79|4.19|5.72|4.12|0
1646784900000|2022-03-09 00:15:00|5.75|4.15|5.73|4.13|5.9|4.3|5.72|4.12|0
1646785200000|2022-03-09 00:20:00|5.74|4.14|5.83|4.23|5.87|4.27|5.72|4.12|0
1646785500000|2022-03-09 00:25:00|5.82|4.22|5.89|4.29|5.95|4.35|5.82|4.22|0
1646785800000|2022-03-09 00:30:00|5.9|4.3|5.73|4.13|5.9|4.3|5.71|4.11|0
1646786100000|2022-03-09 00:35:00|5.72|4.12|5.76|4.16|5.82|4.22|5.72|4.12|0
1646786400000|2022-03-09 00:40:00|5.75|4.15|5.84|4.24|5.84|4.24|5.75|4.15|0
1646786700000|2022-03-09 00:45:00|5.85|4.25|5.88|4.28|5.88|4.28|5.79|4.19|0
1646787000000|2022-03-09 00:50:00|5.89|4.29|5.9|4.3|5.94|4.34|5.84|4.24|0
1646787300000|2022-03-09 00:55:00|5.92|4.32|5.95|4.35|5.97|4.37|5.88|4.28|0
1646787600000|2022-03-09 01:00:00|6|4.4|5.89|4.29|6.09|4.49|5.88|4.28|0
1646787900000|2022-03-09 01:05:00|5.88|4.28|6.01|4.41|6.05|4.45|5.85|4.25|0
1646788200000|2022-03-09 01:10:00|6.02|4.42|5.97|4.37|6.09|4.49|5.97|4.37|0
1646788500000|2022-03-09 01:15:00|5.96|4.36|5.87|4.27|5.96|4.36|5.84|4.24|0
1646788800000|2022-03-09 01:20:00|5.88|4.28|5.77|4.17|5.91|4.31|5.74|4.14|0
1646789100000|2022-03-09 01:25:00|5.76|4.16|5.83|4.23|5.84|4.24|5.74|4.14|0
1646789400000|2022-03-09 01:30:00|5.81|4.21|6.35|4.75|6.44|4.84|5.79|4.19|0
1646789700000|2022-03-09 01:35:00|6.34|4.74|6.04|4.44|6.44|4.84|6.03|4.43|0
1646790000000|2022-03-09 01:40:00|6.02|4.42|6.1|4.5|6.16|4.56|5.95|4.35|0
1646790300000|2022-03-09 01:45:00|6.09|4.49|6.1|4.5|6.18|4.58|6.08|4.48|0
1646790600000|2022-03-09 01:50:00|6.11|4.51|5.87|4.27|6.14|4.54|5.82|4.22|0
1646790900000|2022-03-09 01:55:00|5.86|4.26|5.84|4.24|5.94|4.34|5.83|4.23|0
1646791200000|2022-03-09 02:00:00|5.85|4.25|5.89|4.29|6.07|4.47|5.84|4.24|0
1646791500000|2022-03-09 02:05:00|5.91|4.31|5.92|4.32|5.94|4.34|5.85|4.25|0
1646791800000|2022-03-09 02:10:00|5.93|4.33|5.96|4.36|5.99|4.39|5.92|4.32|0
1646792100000|2022-03-09 02:15:00|5.94|4.34|5.92|4.32|5.96|4.36|5.83|4.23|0
1646792400000|2022-03-09 02:20:00|5.95|4.35|5.86|4.26|5.98|4.38|5.85|4.25|0
1646792700000|2022-03-09 02:25:00|5.85|4.25|6|4.4|6|4.4|5.85|4.25|0
1646793000000|2022-03-09 02:30:00|5.99|4.39|5.87|4.27|5.99|4.39|5.81|4.21|0
1646793300000|2022-03-09 02:35:00|5.89|4.29|5.64|4.04|5.92|4.32|5.64|4.04|0
1646793600000|2022-03-09 02:40:00|5.65|4.05|5.64|4.04|5.74|4.14|5.6|4|0
1646793900000|2022-03-09 02:45:00|5.63|4.03|5.61|4.01|5.71|4.11|5.6|4|0
1646794200000|2022-03-09 02:50:00|5.6|4|5.47|3.87|5.61|4.01|5.43|3.83|0
1646794500000|2022-03-09 02:55:00|5.48|3.88|5.56|3.96|5.58|3.98|5.46|3.86|0
1646794800000|2022-03-09 03:00:00|5.58|3.98|5.48|3.88|5.59|3.99|5.47|3.87|0
1646795100000|2022-03-09 03:05:00|5.5|3.9|5.47|3.87|5.51|3.91|5.44|3.84|0
1646795400000|2022-03-09 03:10:00|5.46|3.86|5.42|3.82|5.5|3.9|5.4|3.8|0
1646795700000|2022-03-09 03:15:00|5.41|3.81|5.3|3.7|5.43|3.83|5.23|3.63|0
1646796000000|2022-03-09 03:20:00|5.32|3.72|5.47|3.87|5.5|3.9|5.31|3.71|0
1646796300000|2022-03-09 03:25:00|5.43|3.83|5.41|3.81|5.49|3.89|5.41|3.81|0
1646796600000|2022-03-09 03:30:00|5.42|3.82|5.53|3.93|5.55|3.95|5.42|3.82|0
1646796900000|2022-03-09 03:35:00|5.54|3.94|5.53|3.93|5.59|3.99|5.5|3.9|0
1646797200000|2022-03-09 03:40:00|5.52|3.92|5.53|3.93|5.54|3.94|5.48|3.88|0
1646797500000|2022-03-09 03:45:00|5.54|3.94|5.53|3.93|5.58|3.98|5.52|3.92|0
1646797800000|2022-03-09 03:50:00|5.52|3.92|5.53|3.93|5.54|3.94|5.51|3.91|0
1646798100000|2022-03-09 03:55:00|5.52|3.92|5.35|3.75|5.52|3.92|5.3|3.7|0
1646798400000|2022-03-09 04:00:00|5.37|3.77|5.66|4.06|5.7|4.1|5.35|3.75|0
1646798700000|2022-03-09 04:05:00|5.67|4.07|5.71|4.11|5.77|4.17|5.66|4.06|0
1646799000000|2022-03-09 04:10:00|5.72|4.12|5.8|4.2|5.8|4.2|5.62|4.02|0
1646799300000|2022-03-09 04:15:00|5.77|4.17|5.82|4.22|5.82|4.22|5.74|4.14|0
1646799600000|2022-03-09 04:20:00|5.83|4.23|5.86|4.26|5.91|4.31|5.81|4.21|0
1646799900000|2022-03-09 04:25:00|5.85|4.25|6.67|5.07|6.67|5.07|5.8|4.2|0
1646800200000|2022-03-09 04:30:00|6.69|5.09|6.62|5.02|6.71|5.11|6.59|4.99|0
1646800500000|2022-03-09 04:35:00|6.63|5.03|6.74|5.14|6.74|5.14|6.6|5|0
1646800800000|2022-03-09 04:40:00|6.73|5.13|6.63|5.03|6.73|5.13|6.59|4.99|0
1646801100000|2022-03-09 04:45:00|6.64|5.04|6.71|5.11|6.72|5.12|6.57|4.97|0
1646801400000|2022-03-09 04:50:00|6.68|5.08|6.66|5.06|6.73|5.13|6.63|5.03|0
1646801700000|2022-03-09 04:55:00|6.68|5.08|6.61|5.01|6.72|5.12|6.59|4.99|0
1646802000000|2022-03-09 05:00:00|6.6|5|6.45|4.85|6.6|5|6.42|4.82|0
1646802300000|2022-03-09 05:05:00|6.46|4.86|6.42|4.82|6.47|4.87|6.42|4.82|0
1646802600000|2022-03-09 05:10:00|6.43|4.83|6.4|4.8|6.5|4.9|6.38|4.78|0
1646802900000|2022-03-09 05:15:00|6.41|4.81|6.32|4.72|6.42|4.82|6.24|4.64|0
1646803200000|2022-03-09 05:20:00|6.31|4.71|6.37|4.77|6.41|4.81|6.31|4.71|0
1646803500000|2022-03-09 05:25:00|6.38|4.78|6.58|4.98|6.65|5.05|6.34|4.74|0
1646803800000|2022-03-09 05:30:00|6.6|5|6.33|4.73|6.6|5|6.33|4.73|0
1646804100000|2022-03-09 05:35:00|6.31|4.71|6.03|4.43|6.35|4.75|6.02|4.42|0
1646804400000|2022-03-09 05:40:00|6.02|4.42|6.11|4.51|6.16|4.56|6.02|4.42|0
1646804700000|2022-03-09 05:45:00|6.13|4.53|5.94|4.34|6.15|4.55|5.92|4.32|0
1646805000000|2022-03-09 05:50:00|5.95|4.35|5.98|4.38|6.01|4.41|5.86|4.26|0
1646805300000|2022-03-09 05:55:00|5.97|4.37|6.1|4.5|6.1|4.5|5.96|4.36|0
1646805600000|2022-03-09 06:00:00|6.11|4.51|6.11|4.51|6.25|4.65|6.09|4.49|0
1646805900000|2022-03-09 06:05:00|6.13|4.53|6.38|4.78|6.4|4.8|6.1|4.5|0
1646806200000|2022-03-09 06:10:00|6.37|4.77|6.33|4.73|6.48|4.88|6.33|4.73|0
1646806500000|2022-03-09 06:15:00|6.36|4.76|6.44|4.84|6.51|4.91|6.36|4.76|0
1646806800000|2022-03-09 06:20:00|6.46|4.86|6.34|4.74|6.54|4.94|6.34|4.74|0
1646807100000|2022-03-09 06:25:00|6.35|4.75|6.43|4.83|6.44|4.84|6.26|4.66|0
1646807400000|2022-03-09 06:30:00|6.44|4.84|6.6|5|6.61|5.01|6.32|4.72|0
1646807700000|2022-03-09 06:35:00|6.59|4.99|6.33|4.73|6.71|5.11|6.33|4.73|0
1646808000000|2022-03-09 06:40:00|6.34|4.74|6.27|4.67|6.34|4.74|6.2|4.6|0
1646808300000|2022-03-09 06:45:00|6.25|4.65|6.19|4.59|6.35|4.75|6.17|4.57|0
1646808600000|2022-03-09 06:50:00|6.23|4.63|6.47|4.87|6.57|4.97|6.2|4.6|0
1646808900000|2022-03-09 06:55:00|6.46|4.86|6.49|4.89|6.58|4.98|6.44|4.84|0
1646809200000|2022-03-09 07:00:00|6.53|4.93|6.42|4.82|6.55|4.95|6.21|4.61|0
1646809500000|2022-03-09 07:05:00|6.44|4.84|6.62|5.02|6.68|5.08|6.44|4.84|0
1646809800000|2022-03-09 07:10:00|6.63|5.03|6.62|5.02|6.71|5.11|6.57|4.97|0
1646810100000|2022-03-09 07:15:00|6.61|5.01|6.8|5.2|6.81|5.21|6.61|5.01|0
1646810400000|2022-03-09 07:20:00|6.81|5.21|6.87|5.27|6.89|5.29|6.76|5.16|0
1646810700000|2022-03-09 07:25:00|6.85|5.25|7.43|5.83|7.47|5.87|6.84|5.24|0
1646811000000|2022-03-09 07:30:00|7.39|5.79|6.38|4.78|7.53|5.93|6.27|4.67|0
1646811300000|2022-03-09 07:35:00|6.37|4.77|6.45|4.85|6.45|4.85|6.29|4.69|0
1646811600000|2022-03-09 07:40:00|6.44|4.84|6.32|4.72|6.53|4.93|6.28|4.68|0
1646811900000|2022-03-09 07:45:00|6.39|4.79|6.4|4.8|6.4|4.8|6.2|4.6|0
1646812200000|2022-03-09 07:50:00|6.41|4.81|6.52|4.92|6.6|5|6.37|4.77|0
1646812500000|2022-03-09 07:55:00|6.53|4.93|6.57|4.97|6.6|5|6.39|4.79|0
1646812800000|2022-03-09 08:00:00|6.56|4.96|6.1|4.5|6.56|4.96|6.1|4.5|0
1646813100000|2022-03-09 08:05:00|6.08|4.48|6.45|4.85|6.5|4.9|5.94|4.34|0
1646813400000|2022-03-09 08:10:00|6.47|4.87|6.61|5.01|6.7|5.1|6.44|4.84|0
1646813700000|2022-03-09 08:15:00|6.59|4.99|6.37|4.77|6.59|4.99|6.19|4.59|0
1646814000000|2022-03-09 08:20:00|6.38|4.78|6.3|4.7|6.55|4.95|6.26|4.66|0
1646814300000|2022-03-09 08:25:00|6.29|4.69|6.11|4.51|6.41|4.81|6.11|4.51|0
1646814600000|2022-03-09 08:30:00|6.12|4.52|6.38|4.78|6.51|4.91|6.11|4.51|0
1646814900000|2022-03-09 08:35:00|6.36|4.76|6.36|4.76|6.42|4.82|6.19|4.59|0
1646815200000|2022-03-09 08:40:00|6.34|4.74|6.59|4.99|6.61|5.01|6.34|4.74|0
1646815500000|2022-03-09 08:45:00|6.57|4.97|6.55|4.95|6.62|5.02|6.46|4.86|0
1646815800000|2022-03-09 08:50:00|6.56|4.96|6.68|5.08|6.73|5.13|6.52|4.92|0
1646816100000|2022-03-09 08:55:00|6.67|5.07|6.71|5.11|6.74|5.14|6.62|5.02|0
1646816400000|2022-03-09 09:00:00|6.7|5.1|6.82|5.22|6.95|5.35|6.7|5.1|0
1646816700000|2022-03-09 09:05:00|6.81|5.21|6.77|5.17|6.93|5.33|6.72|5.12|0
1646817000000|2022-03-09 09:10:00|6.79|5.19|6.64|5.04|6.9|5.3|6.59|4.99|0
1646817300000|2022-03-09 09:15:00|6.65|5.05|6.92|5.32|6.94|5.34|6.63|5.03|0
1646817600000|2022-03-09 09:20:00|6.9|5.3|7.11|5.51|7.13|5.53|6.9|5.3|0
1646817900000|2022-03-09 09:25:00|7.1|5.5|7.13|5.53|7.23|5.63|7.07|5.47|0
1646818200000|2022-03-09 09:30:00|7.15|5.55|7.33|5.73|7.33|5.73|7.08|5.48|0
1646818500000|2022-03-09 09:35:00|7.31|5.71|7.22|5.62|7.37|5.77|7.08|5.48|0
1646818800000|2022-03-09 09:40:00|7.23|5.63|7.33|5.73|7.41|5.81|7.19|5.59|0
1646819100000|2022-03-09 09:45:00|7.32|5.72|7.1|5.5|7.36|5.76|7.01|5.41|0
1646819400000|2022-03-09 09:50:00|7.08|5.48|7.24|5.64|7.44|5.84|7.05|5.45|0
1646819700000|2022-03-09 09:55:00|7.26|5.66|7.44|5.84|7.44|5.84|7.2|5.6|0
1646820000000|2022-03-09 10:00:00|7.41|5.81|7.42|5.82|7.44|5.84|7.12|5.52|0
1646820300000|2022-03-09 10:05:00|7.4|5.8|7.41|5.81|7.56|5.96|7.34|5.74|0
1646820600000|2022-03-09 10:10:00|7.43|5.83|7.42|5.82|7.52|5.92|7.3|5.7|0
1646820900000|2022-03-09 10:15:00|7.43|5.83|7.5|5.9|7.5|5.9|7.27|5.67|0
1646821200000|2022-03-09 10:20:00|7.48|5.88|7.17|5.57|7.48|5.88|7.15|5.55|0
1646821500000|2022-03-09 10:25:00|7.16|5.56|7.4|5.8|7.42|5.82|7.16|5.56|0
1646821800000|2022-03-09 10:30:00|7.45|5.85|7.44|5.84|7.55|5.95|7.31|5.71|0
1646822100000|2022-03-09 10:35:00|7.43|5.83|7.42|5.82|7.61|6.01|7.41|5.81|0
1646822400000|2022-03-09 10:40:00|7.44|5.84|7.54|5.94|7.6|6|7.41|5.81|0
1646822700000|2022-03-09 10:45:00|7.59|5.99|6.48|4.88|7.59|5.99|6.43|4.83|0
1646823000000|2022-03-09 10:50:00|6.46|4.86|6.26|4.66|6.56|4.96|6.2|4.6|0
1646823300000|2022-03-09 10:55:00|6.27|4.67|6.13|4.53|6.27|4.67|5.98|4.38|0
1646823600000|2022-03-09 11:00:00|6.15|4.55|6.24|4.64|6.26|4.66|6.03|4.43|0
1646823900000|2022-03-09 11:05:00|6.26|4.66|7.14|5.54|7.16|5.56|6.24|4.64|0
1646824200000|2022-03-09 11:10:00|7.15|5.55|6.94|5.34|7.15|5.55|6.92|5.32|0
1646824500000|2022-03-09 11:15:00|6.96|5.36|7.16|5.56|7.2|5.6|6.91|5.31|0
1646824800000|2022-03-09 11:20:00|7.14|5.54|7.37|5.77|7.4|5.8|6.98|5.38|0
1646825100000|2022-03-09 11:25:00|7.38|5.78|7.1|5.5|7.46|5.86|7.09|5.49|0
1646825400000|2022-03-09 11:30:00|7.11|5.51|7.11|5.51|7.21|5.61|6.99|5.39|0
1646825700000|2022-03-09 11:35:00|7.09|5.49|6.94|5.34|7.18|5.58|6.93|5.33|0
1646826000000|2022-03-09 11:40:00|6.93|5.33|6.74|5.14|6.95|5.35|6.7|5.1|0
1646826300000|2022-03-09 11:45:00|6.72|5.12|6.86|5.26|6.87|5.27|6.64|5.04|0
1646826600000|2022-03-09 11:50:00|6.85|5.25|6.98|5.38|7.04|5.44|6.85|5.25|0
1646826900000|2022-03-09 11:55:00|6.96|5.36|6.83|5.23|6.97|5.37|6.83|5.23|0
1646827200000|2022-03-09 12:00:00|6.8|5.2|6.87|5.27|6.88|5.28|6.67|5.07|0
1646827500000|2022-03-09 12:05:00|6.84|5.24|6.92|5.32|7|5.4|6.71|5.11|0
1646827800000|2022-03-09 12:10:00|6.9|5.3|6.93|5.33|6.94|5.34|6.79|5.19|0
1646828100000|2022-03-09 12:15:00|6.95|5.35|7.1|5.5|7.15|5.55|6.88|5.28|0
1646828400000|2022-03-09 12:20:00|7.11|5.51|7.06|5.46|7.18|5.58|7.03|5.43|0
1646828700000|2022-03-09 12:25:00|7.04|5.44|7.04|5.44|7.13|5.53|6.99|5.39|0
1646829000000|2022-03-09 12:30:00|7.07|5.47|7.11|5.51|7.16|5.56|6.91|5.31|0
1646829300000|2022-03-09 12:35:00|7.1|5.5|6.97|5.37|7.18|5.58|6.88|5.28|0
1646829600000|2022-03-09 12:40:00|6.98|5.38|7.15|5.55|7.18|5.58|6.98|5.38|0
1646829900000|2022-03-09 12:45:00|7.17|5.57|7.12|5.52|7.29|5.69|7.02|5.42|0
1646830200000|2022-03-09 12:50:00|7.14|5.54|7.25|5.65|7.27|5.67|7.1|5.5|0
1646830500000|2022-03-09 12:55:00|7.26|5.66|7.33|5.73|7.38|5.78|7.17|5.57|0
1646830800000|2022-03-09 13:00:00|7.35|5.75|7.35|5.75|7.58|5.98|7.34|5.74|0
1646831100000|2022-03-09 13:05:00|7.34|5.74|7.06|5.46|7.36|5.76|6.67|5.07|0
1646831400000|2022-03-09 13:10:00|7.05|5.45|6.85|5.25|7.1|5.5|6.83|5.23|0
1646831700000|2022-03-09 13:15:00|6.86|5.26|6.98|5.38|6.98|5.38|6.85|5.25|0
1646832000000|2022-03-09 13:20:00|6.96|5.36|6.89|5.29|6.97|5.37|6.75|5.15|0
1646832300000|2022-03-09 13:25:00|6.9|5.3|7.08|5.48|7.13|5.53|6.85|5.25|0
1646832600000|2022-03-09 13:30:00|7.07|5.47|7.31|5.71|7.39|5.79|7.04|5.44|0
1646832900000|2022-03-09 13:35:00|7.3|5.7|7.09|5.49|7.37|5.77|7.08|5.48|0
1646833200000|2022-03-09 13:40:00|7.1|5.5|6.94|5.34|7.11|5.51|6.9|5.3|0
1646833500000|2022-03-09 13:45:00|6.93|5.33|7.25|5.65|7.29|5.69|6.89|5.29|0
1646833800000|2022-03-09 13:50:00|7.24|5.64|7.05|5.45|7.3|5.7|7.02|5.42|0
1646834100000|2022-03-09 13:55:00|7.04|5.44|6.91|5.31|7.07|5.47|6.87|5.27|0
1646834400000|2022-03-09 14:00:00|6.9|5.3|7.04|5.44|7.04|5.44|6.78|5.18|0
1646834700000|2022-03-09 14:05:00|7.05|5.45|7.78|6.18|7.78|6.18|6.96|5.36|0
1646835000000|2022-03-09 14:10:00|7.82|6.22|7.35|5.75|8.02|6.42|7.21|5.61|0
1646835300000|2022-03-09 14:15:00|7.34|5.74|7.26|5.66|7.54|5.94|7.21|5.61|0
1646835600000|2022-03-09 14:20:00|7.28|5.68|7.4|5.8|7.4|5.8|7.14|5.54|0
1646835900000|2022-03-09 14:25:00|7.42|5.82|7.59|5.99|7.59|5.99|7.38|5.78|0
1646836200000|2022-03-09 14:30:00|7.54|5.94|7.39|5.79|7.63|6.03|7.2|5.6|0
1646836500000|2022-03-09 14:35:00|7.34|5.74|7.44|5.84|7.54|5.94|7.04|5.44|0
1646836800000|2022-03-09 14:40:00|7.46|5.86|7.25|5.65|7.8|6.2|7.23|5.63|0
1646837100000|2022-03-09 14:45:00|7.34|5.74|7.36|5.76|7.59|5.99|7.19|5.59|0
1646837400000|2022-03-09 14:50:00|7.38|5.78|6.83|5.23|7.44|5.84|6.65|5.05|0
1646837700000|2022-03-09 14:55:00|6.8|5.2|7.12|5.52|7.2|5.6|6.75|5.15|0
1646838000000|2022-03-09 15:00:00|7.19|5.59|7.76|6.16|7.97|6.37|7.07|5.47|0
1646838300000|2022-03-09 15:05:00|7.74|6.14|7.76|6.16|7.88|6.28|7.61|6.01|0
1646838600000|2022-03-09 15:10:00|7.74|6.14|7.84|6.24|7.85|6.25|7.67|6.07|0
1646838900000|2022-03-09 15:15:00|7.93|6.33|7.72|6.12|8.09|6.49|7.44|5.84|0
1646839200000|2022-03-09 15:20:00|7.69|6.09|7.54|5.94|7.79|6.19|7.25|5.65|0
1646839500000|2022-03-09 15:25:00|7.52|5.92|7.43|5.83|7.56|5.96|7.12|5.52|0
1646839800000|2022-03-09 15:30:00|7.49|5.89|7.39|5.79|7.5|5.9|7.15|5.55|0
1646840100000|2022-03-09 15:35:00|7.46|5.86|7.56|5.96|7.7|6.1|7.33|5.73|0
1646840400000|2022-03-09 15:40:00|7.55|5.95|7.67|6.07|7.93|6.33|7.51|5.91|0
1646840700000|2022-03-09 15:45:00|7.69|6.09|7.42|5.82|7.88|6.28|7.4|5.8|0
1646841000000|2022-03-09 15:50:00|7.44|5.84|7.37|5.77|7.56|5.96|7.17|5.57|0
1646841300000|2022-03-09 15:55:00|7.36|5.76|7.66|6.06|7.8|6.2|7.34|5.74|0
1646841600000|2022-03-09 16:00:00|7.72|6.12|7.26|5.66|7.72|6.12|7.23|5.63|0
1646841900000|2022-03-09 16:05:00|7.31|5.71|7.34|5.74|7.58|5.98|7.25|5.65|0
1646842200000|2022-03-09 16:10:00|7.36|5.76|7.07|5.47|7.37|5.77|7.05|5.45|0
1646842500000|2022-03-09 16:15:00|7.06|5.46|7.3|5.7|7.31|5.71|6.87|5.27|0
1646842800000|2022-03-09 16:20:00|7.29|5.69|7.35|5.75|7.47|5.87|7.26|5.66|0
1646843100000|2022-03-09 16:25:00|7.37|5.77|7.12|5.52|7.37|5.77|7.11|5.51|0
1646843400000|2022-03-09 16:30:00|7.16|5.56|7.7|6.1|7.7|6.1|7.15|5.55|0
1646843700000|2022-03-09 16:35:00|7.66|6.06|7.6|6|7.84|6.24|7.43|5.83|0
1646844000000|2022-03-09 16:40:00|7.57|5.97|7.76|6.16|7.82|6.22|7.54|5.94|0
1646844300000|2022-03-09 16:45:00|7.78|6.18|7.85|6.25|7.86|6.26|7.67|6.07|0
1646844600000|2022-03-09 16:50:00|7.81|6.21|7.81|6.21|7.85|6.25|7.62|6.02|0
1646844900000|2022-03-09 16:55:00|7.82|6.22|8|6.4|8.05|6.45|7.78|6.18|0
1646845200000|2022-03-09 17:00:00|8.02|6.42|8|6.4|8.18|6.58|7.93|6.33|0
1646845500000|2022-03-09 17:05:00|8.02|6.42|7.96|6.36|8.05|6.45|7.88|6.28|0
1646845800000|2022-03-09 17:10:00|7.98|6.38|8.07|6.47|8.08|6.48|7.8|6.2|0
1646846100000|2022-03-09 17:15:00|8.05|6.45|8|6.4|8.13|6.53|7.96|6.36|0
1646846400000|2022-03-09 17:20:00|8.01|6.41|7.93|6.33|8.25|6.65|7.84|6.24|0
1646846700000|2022-03-09 17:25:00|7.95|6.35|8.1|6.5|8.17|6.57|7.73|6.13|0
1646847000000|2022-03-09 17:30:00|8.09|6.49|7.63|6.03|8.25|6.65|7.45|5.85|0
1646847300000|2022-03-09 17:35:00|7.65|6.05|7.88|6.28|7.97|6.37|7.63|6.03|0
1646847600000|2022-03-09 17:40:00|7.9|6.3|7.68|6.08|7.91|6.31|7.61|6.01|0
1646847900000|2022-03-09 17:45:00|7.69|6.09|7.86|6.26|7.89|6.29|7.55|5.95|0
1646848200000|2022-03-09 17:50:00|7.85|6.25|7.73|6.13|7.85|6.25|7.73|6.13|0
1646848500000|2022-03-09 17:55:00|7.75|6.15|7.82|6.22|7.85|6.25|7.65|6.05|0
1646848800000|2022-03-09 18:00:00|7.79|6.19|7.38|5.78|7.79|6.19|7.37|5.77|0
1646849100000|2022-03-09 18:05:00|7.36|5.76|7.42|5.82|7.53|5.93|7.32|5.72|0
1646849400000|2022-03-09 18:10:00|7.4|5.8|7.67|6.07|7.69|6.09|7.4|5.8|0
1646849700000|2022-03-09 18:15:00|7.68|6.08|7.58|5.98|7.78|6.18|7.58|5.98|0
1646850000000|2022-03-09 18:20:00|7.59|5.99|7.73|6.13|7.73|6.13|7.57|5.97|0
1646850300000|2022-03-09 18:25:00|7.74|6.14|7.78|6.18|7.81|6.21|7.63|6.03|0
1646850600000|2022-03-09 18:30:00|7.8|6.2|7.86|6.26|7.9|6.3|7.49|5.89|0
1646850900000|2022-03-09 18:35:00|7.89|6.29|7.86|6.26|8.03|6.43|7.77|6.17|0
1646851200000|2022-03-09 18:40:00|7.91|6.31|7.6|6|7.97|6.37|7.6|6|0
1646851500000|2022-03-09 18:45:00|7.64|6.04|7.42|5.82|7.67|6.07|7.32|5.72|0
1646851800000|2022-03-09 18:50:00|7.43|5.83|7.56|5.96|7.74|6.14|7.33|5.73|0
1646852100000|2022-03-09 18:55:00|7.57|5.97|7.49|5.89|7.59|5.99|7.43|5.83|0
1646852400000|2022-03-09 19:00:00|7.51|5.91|7.94|6.34|7.94|6.34|7.46|5.86|0
1646852700000|2022-03-09 19:05:00|7.91|6.31|7.71|6.11|7.96|6.36|7.68|6.08|0
1646853000000|2022-03-09 19:10:00|7.73|6.13|7.67|6.07|7.85|6.25|7.51|5.91|0
1646853300000|2022-03-09 19:15:00|7.68|6.08|7.61|6.01|7.76|6.16|7.44|5.84|0
1646853600000|2022-03-09 19:20:00|7.58|5.98|7.87|6.27|8.06|6.46|7.58|5.98|0
1646853900000|2022-03-09 19:25:00|7.81|6.21|7.92|6.32|7.95|6.35|7.8|6.2|0
1646854200000|2022-03-09 19:30:00|7.97|6.37|8.17|6.57|8.2|6.6|7.93|6.33|0
1646854500000|2022-03-09 19:35:00|8.15|6.55|8.17|6.57|8.26|6.66|8.08|6.48|0
1646854800000|2022-03-09 19:40:00|8.15|6.55|8.18|6.58|8.3|6.7|8.08|6.48|0
1646855100000|2022-03-09 19:45:00|8.2|6.6|8.02|6.42|8.27|6.67|7.9|6.3|0
1646855400000|2022-03-09 19:50:00|8.01|6.41|7.87|6.27|8.33|6.73|7.86|6.26|0
1646855700000|2022-03-09 19:55:00|7.86|6.26|7.94|6.34|8.14|6.54|7.86|6.26|0
1646856000000|2022-03-09 20:00:00|7.98|6.38|8.1|6.5|8.11|6.51|7.95|6.35|0
1646856300000|2022-03-09 20:05:00|8.14|6.54|8.58|6.98|8.58|6.98|8.09|6.49|0
1646856600000|2022-03-09 20:10:00|8.64|7.04|8.63|7.03|8.77|7.17|8.48|6.88|0
1646856900000|2022-03-09 20:15:00|8.66|7.06|8.56|6.96|8.76|7.16|8.39|6.79|0
1646857200000|2022-03-09 20:20:00|8.54|6.94|8.68|7.08|8.81|7.2|8.54|6.94|0
1646857500000|2022-03-09 20:25:00|8.67|7.07|7.99|6.39|8.7|7.1|7.46|5.86|0
1646857800000|2022-03-09 20:30:00|7.98|6.38|8.13|6.53|8.33|6.73|7.98|6.38|0
1646858100000|2022-03-09 20:35:00|8.11|6.51|7.79|6.19|8.17|6.57|7.78|6.18|0
1646858400000|2022-03-09 20:40:00|7.8|6.2|7.91|6.31|8.03|6.43|7.78|6.18|0
1646858700000|2022-03-09 20:45:00|7.89|6.29|7.59|5.99|8.07|6.47|7.51|5.91|0
1646859000000|2022-03-09 20:50:00|7.75|6.15|7.44|5.84|7.8|6.2|7.16|5.56|0
1646859300000|2022-03-09 20:55:00|7.41|5.81|7.34|5.74|7.41|5.81|7.04|5.44|0
1646859600000|2022-03-09 21:00:00|7.31|5.71|7.24|5.64|7.6|6|7.23|5.63|0
1646859900000|2022-03-09 21:05:00|7.26|5.66|8.3|6.7|8.36|6.76|7.26|5.66|0
1646860200000|2022-03-09 21:10:00|8.29|6.69|8.04|6.44|8.29|6.69|7.95|6.35|0
1646860500000|2022-03-09 21:15:00|8.09|6.49|8.27|6.67|8.29|6.69|8.09|6.49|0
1646860800000|2022-03-09 21:20:00|8.32|6.72|8.18|6.58|8.32|6.72|8.17|6.57|0
1646861100000|2022-03-09 21:25:00|8.17|6.57|8.19|6.59|8.23|6.63|8.16|6.56|0
1646861400000|2022-03-09 21:30:00|8.18|6.58|8.05|6.45|8.22|6.62|8.04|6.44|0
1646861700000|2022-03-09 21:35:00|8.04|6.44|8.19|6.59|8.19|6.59|8.02|6.42|0
1646862000000|2022-03-09 21:40:00|8.26|6.66|8.57|6.97|8.63|7.03|8.23|6.63|0
1646862300000|2022-03-09 21:45:00|8.55|6.95|8.36|6.76|8.56|6.96|8.36|6.76|0
1646862600000|2022-03-09 21:50:00|8.32|6.72|8.33|6.73|8.36|6.76|8.24|6.64|0
1646862900000|2022-03-09 21:55:00|8.3|6.7|8.33|6.73|8.34|6.74|8.28|6.68|0
1646863200000|2022-03-09 22:00:00|8.31|6.71|8.23|6.63|8.34|6.74|8.21|6.61|0
1646863500000|2022-03-09 22:05:00|8.22|6.62|8.24|6.64|8.24|6.64|8.21|6.61|0
1646863800000|2022-03-09 22:10:00|8.23|6.63|8.25|6.65|8.27|6.67|8.21|6.61|0
1646864100000|2022-03-09 22:15:00|8.26|6.66|8.27|6.67|8.3|6.7|8.23|6.63|0
1646864400000|2022-03-09 22:20:00|8.26|6.66|8.29|6.69|8.29|6.69|8.26|6.66|0
1646864700000|2022-03-09 22:25:00|8.31|6.71|8.29|6.69|8.31|6.71|8.29|6.69|0
1646865000000|2022-03-09 22:30:00|8.3|6.7|8.3|6.7|8.3|6.7|8.3|6.7|0
1646865300000|2022-03-09 22:35:00|8.29|6.69|8.28|6.68|8.3|6.7|8.27|6.67|0
1646865900000|2022-03-09 22:45:00|8.27|6.67|8.27|6.67|8.27|6.67|8.27|6.67|0
1646866200000|2022-03-09 22:50:00|8.28|6.68|8.28|6.68|8.28|6.68|8.27|6.67|0
1646866500000|2022-03-09 22:55:00|8.27|6.67|8.25|6.65|8.3|6.7|8.24|6.64|0
1646866800000|2022-03-09 23:00:00|8.32|6.72|8.15|6.55|8.32|6.72|8.02|6.42|0
1646867100000|2022-03-09 23:05:00|8.14|6.54|8.2|6.6|8.27|6.67|8.09|6.49|0
1646867400000|2022-03-09 23:10:00|8.19|6.59|8.25|6.65|8.41|6.81|8.19|6.59|0
1646867700000|2022-03-09 23:15:00|8.26|6.66|8.12|6.52|8.3|6.7|8.12|6.52|0
1646868000000|2022-03-09 23:20:00|8.13|6.53|7.98|6.38|8.18|6.58|7.97|6.37|0
1646868300000|2022-03-09 23:25:00|7.99|6.39|8.04|6.44|8.07|6.47|7.96|6.36|0
1646868600000|2022-03-09 23:30:00|8.06|6.46|8.08|6.48|8.1|6.5|8.06|6.46|0
1646868900000|2022-03-09 23:35:00|8.06|6.46|8.05|6.45|8.12|6.52|7.98|6.38|0
1646869200000|2022-03-09 23:40:00|8.06|6.46|8.02|6.42|8.08|6.48|8.01|6.41|0
1646869500000|2022-03-09 23:45:00|8.03|6.43|8.03|6.43|8.09|6.49|8.01|6.41|0
1646869800000|2022-03-09 23:50:00|8.02|6.42|8.08|6.48|8.09|6.49|7.95|6.35|0
1646870100000|2022-03-09 23:55:00|8.09|6.49|8.15|6.55|8.16|6.56|8.08|6.48|0
1646870400000|2022-03-10 00:00:00|8.17|6.57|8.07|6.47|8.26|6.66|7.99|6.39|0
1646870700000|2022-03-10 00:05:00|8.08|6.48|8.02|6.42|8.09|6.49|7.94|6.34|0
1646871000000|2022-03-10 00:10:00|8.03|6.43|7.97|6.37|8.08|6.48|7.97|6.37|0
1646871300000|2022-03-10 00:15:00|7.96|6.36|7.98|6.38|8.01|6.41|7.88|6.28|0
1646871600000|2022-03-10 00:20:00|8|6.4|8.15|6.55|8.19|6.59|7.96|6.36|0
1646871900000|2022-03-10 00:25:00|8.16|6.56|8.17|6.57|8.22|6.62|8.14|6.54|0
1646872200000|2022-03-10 00:30:00|8.16|6.56|8.26|6.66|8.3|6.7|8.08|6.48|0
1646872500000|2022-03-10 00:35:00|8.25|6.65|8.27|6.67|8.31|6.71|8.2|6.6|0
1646872800000|2022-03-10 00:40:00|8.31|6.71|8.19|6.59|8.31|6.71|8.18|6.58|0
1646873100000|2022-03-10 00:45:00|8.2|6.6|8.1|6.5|8.2|6.6|8.08|6.48|0
1646873400000|2022-03-10 00:50:00|8.11|6.51|8.12|6.52|8.16|6.56|8.08|6.48|0
1646873700000|2022-03-10 00:55:00|8.13|6.53|8.09|6.49|8.15|6.55|8.04|6.44|0
1646874000000|2022-03-10 01:00:00|8.1|6.5|8|6.4|8.16|6.56|8|6.4|0
1646874300000|2022-03-10 01:05:00|8.01|6.41|8.2|6.6|8.25|6.65|7.94|6.34|0
1646874600000|2022-03-10 01:10:00|8.19|6.59|8.21|6.61|8.27|6.67|8.16|6.56|0
1646874900000|2022-03-10 01:15:00|8.22|6.62|8.09|6.49|8.23|6.63|8.07|6.47|0
1646875200000|2022-03-10 01:20:00|8.1|6.5|8.14|6.54|8.19|6.59|8.03|6.43|0
1646875500000|2022-03-10 01:25:00|8.13|6.53|8.15|6.55|8.25|6.65|8.13|6.53|0
1646875800000|2022-03-10 01:30:00|8.17|6.57|7.95|6.35|8.17|6.57|7.95|6.35|0
1646876100000|2022-03-10 01:35:00|7.97|6.37|7.69|6.09|8|6.4|7.64|6.04|0
1646876400000|2022-03-10 01:40:00|7.7|6.1|7.75|6.15|7.77|6.17|7.69|6.09|0
1646876700000|2022-03-10 01:45:00|7.78|6.18|7.91|6.31|7.91|6.31|7.78|6.18|0
1646877000000|2022-03-10 01:50:00|7.92|6.32|7.9|6.3|7.92|6.32|7.85|6.25|0
1646877300000|2022-03-10 01:55:00|7.89|6.29|7.93|6.33|7.96|6.36|7.78|6.18|0
1646877600000|2022-03-10 02:00:00|7.91|6.31|8.33|6.73|8.39|6.79|7.9|6.3|0
1646877900000|2022-03-10 02:05:00|8.32|6.72|8.2|6.6|8.32|6.72|8.18|6.58|0
1646878200000|2022-03-10 02:10:00|8.21|6.61|8.16|6.56|8.23|6.63|8.14|6.54|0
1646878500000|2022-03-10 02:15:00|8.14|6.54|8.15|6.55|8.17|6.57|8.04|6.44|0
1646878800000|2022-03-10 02:20:00|8.14|6.54|8.25|6.65|8.25|6.65|8.1|6.5|0
1646879100000|2022-03-10 02:25:00|8.19|6.59|8.22|6.62|8.25|6.65|8.15|6.55|0
1646879400000|2022-03-10 02:30:00|8.25|6.65|8.22|6.62|8.27|6.67|8.19|6.59|0
1646879700000|2022-03-10 02:35:00|8.21|6.61|8.29|6.69|8.3|6.7|8.19|6.59|0
1646880000000|2022-03-10 02:40:00|8.28|6.68|8.23|6.63|8.29|6.69|8.15|6.55|0
1646880300000|2022-03-10 02:45:00|8.24|6.64|8.06|6.46|8.24|6.64|8.05|6.45|0
1646880600000|2022-03-10 02:50:00|8.07|6.47|8.16|6.56|8.17|6.57|8.07|6.47|0
1646880900000|2022-03-10 02:55:00|8.17|6.57|8.08|6.48|8.17|6.57|8.01|6.41|0
1646881200000|2022-03-10 03:00:00|8.09|6.49|8.03|6.43|8.13|6.53|7.99|6.39|0
1646881500000|2022-03-10 03:05:00|8|6.4|7.95|6.35|8.07|6.47|7.95|6.35|0
1646881800000|2022-03-10 03:10:00|7.98|6.38|8|6.4|8.05|6.45|7.94|6.34|0
1646882100000|2022-03-10 03:15:00|8.01|6.41|8.04|6.44|8.08|6.48|7.96|6.36|0
1646882400000|2022-03-10 03:20:00|8.05|6.45|8.08|6.48|8.11|6.51|8.02|6.42|0
1646882700000|2022-03-10 03:25:00|8.31|6.71|8.17|6.57|8.39|6.79|8.09|6.49|0
1646883000000|2022-03-10 03:30:00|8.19|6.59|8.15|6.55|8.22|6.62|8.09|6.49|0
1646883300000|2022-03-10 03:35:00|8.14|6.54|8.16|6.56|8.16|6.56|8.05|6.45|0
1646883600000|2022-03-10 03:40:00|8.15|6.55|8.1|6.5|8.16|6.56|8.08|6.48|0
1646883900000|2022-03-10 03:45:00|8.09|6.49|8.19|6.59|8.2|6.6|8.02|6.42|0
1646884200000|2022-03-10 03:50:00|8.2|6.6|8.3|6.7|8.31|6.71|8.19|6.59|0
1646884500000|2022-03-10 03:55:00|8.25|6.65|8.25|6.65|8.29|6.69|8.24|6.64|0
1646884800000|2022-03-10 04:00:00|8.27|6.67|8.28|6.68|8.31|6.71|8.27|6.67|0
1646885100000|2022-03-10 04:05:00|8.27|6.67|8.23|6.63|8.34|6.74|8.23|6.63|0
1646885400000|2022-03-10 04:10:00|8.16|6.56|8.05|6.45|8.23|6.63|7.98|6.38|0
1646885700000|2022-03-10 04:15:00|8.04|6.44|8.02|6.42|8.12|6.52|8|6.4|0
1646886000000|2022-03-10 04:20:00|8.03|6.43|8.02|6.42|8.08|6.48|8.02|6.42|0
1646886300000|2022-03-10 04:25:00|8.03|6.43|7.95|6.35|8.04|6.44|7.93|6.33|0
1646886600000|2022-03-10 04:30:00|7.93|6.33|7.92|6.32|8.03|6.43|7.9|6.3|0
1646886900000|2022-03-10 04:35:00|7.87|6.27|7.82|6.22|7.95|6.35|7.82|6.22|0
1646887200000|2022-03-10 04:40:00|7.83|6.23|7.83|6.23|7.87|6.27|7.81|6.21|0
1646887500000|2022-03-10 04:45:00|7.84|6.24|7.84|6.24|7.9|6.3|7.84|6.24|0
1646887800000|2022-03-10 04:50:00|7.85|6.25|7.89|6.29|7.91|6.31|7.83|6.23|0
1646888100000|2022-03-10 04:55:00|7.9|6.3|7.94|6.34|7.94|6.34|7.87|6.27|0
1646888400000|2022-03-10 05:00:00|7.96|6.36|7.92|6.32|7.99|6.39|7.9|6.3|0
1646888700000|2022-03-10 05:05:00|7.93|6.33|7.86|6.26|7.94|6.34|7.85|6.25|0
1646889000000|2022-03-10 05:10:00|7.85|6.25|7.82|6.22|7.9|6.3|7.81|6.21|0
1646889300000|2022-03-10 05:15:00|7.83|6.23|7.88|6.28|7.9|6.3|7.81|6.21|0
1646889600000|2022-03-10 05:20:00|7.9|6.3|7.86|6.26|7.94|6.34|7.83|6.23|0
1646889900000|2022-03-10 05:25:00|7.85|6.25|7.83|6.23|7.85|6.25|7.8|6.2|0
1646890200000|2022-03-10 05:30:00|7.86|6.26|7.81|6.21|7.87|6.27|7.8|6.2|0
1646890500000|2022-03-10 05:35:00|7.83|6.23|7.9|6.3|7.92|6.32|7.83|6.23|0
1646890800000|2022-03-10 05:40:00|7.91|6.31|7.9|6.3|7.94|6.34|7.87|6.27|0
1646891100000|2022-03-10 05:45:00|7.91|6.31|7.98|6.38|8.02|6.42|7.9|6.3|0
1646891400000|2022-03-10 05:50:00|7.99|6.39|8.06|6.46|8.07|6.47|7.98|6.38|0
1646891700000|2022-03-10 05:55:00|8.07|6.47|8.02|6.42|8.11|6.51|7.99|6.39|0
1646892000000|2022-03-10 06:00:00|8.09|6.49|8.04|6.44|8.1|6.5|7.96|6.36|0
1646892300000|2022-03-10 06:05:00|8.03|6.43|8.14|6.54|8.14|6.54|8.02|6.42|0
1646892600000|2022-03-10 06:10:00|8.15|6.55|8.12|6.52|8.15|6.55|8|6.4|0
1646892900000|2022-03-10 06:15:00|8.11|6.51|8.06|6.46|8.15|6.55|8.04|6.44|0
1646893200000|2022-03-10 06:20:00|8.05|6.45|8.01|6.41|8.05|6.45|7.96|6.36|0
1646893500000|2022-03-10 06:25:00|8.02|6.42|7.86|6.26|8.02|6.42|7.85|6.25|0
1646893800000|2022-03-10 06:30:00|7.88|6.28|7.84|6.24|7.91|6.31|7.8|6.2|0
1646894100000|2022-03-10 06:35:00|7.85|6.25|7.95|6.35|8.01|6.41|7.85|6.25|0
1646894400000|2022-03-10 06:40:00|7.96|6.36|8.01|6.41|8.01|6.41|7.9|6.3|0
1646894700000|2022-03-10 06:45:00|8.02|6.42|7.87|6.27|8.04|6.44|7.84|6.24|0
1646895000000|2022-03-10 06:50:00|7.88|6.28|7.86|6.26|7.89|6.29|7.82|6.22|0
1646895300000|2022-03-10 06:55:00|7.87|6.27|7.91|6.31|7.94|6.34|7.87|6.27|0
1646895600000|2022-03-10 07:00:00|7.92|6.32|7.81|6.21|8|6.4|7.81|6.21|0
1646895900000|2022-03-10 07:05:00|7.82|6.22|7.85|6.25|7.89|6.29|7.81|6.21|0
1646896200000|2022-03-10 07:10:00|7.84|6.24|7.94|6.34|7.94|6.34|7.79|6.19|0
1646896500000|2022-03-10 07:15:00|7.9|6.3|7.88|6.28|7.98|6.38|7.82|6.22|0
1646896800000|2022-03-10 07:20:00|7.87|6.27|7.91|6.31|8.02|6.42|7.83|6.23|0
1646897100000|2022-03-10 07:25:00|7.9|6.3|7.91|6.31|7.97|6.37|7.87|6.27|0
1646897400000|2022-03-10 07:30:00|7.9|6.3|7.95|6.35|8.03|6.43|7.86|6.26|0
1646897700000|2022-03-10 07:35:00|7.96|6.36|8.37|6.77|8.38|6.78|7.87|6.27|0
1646898000000|2022-03-10 07:40:00|8.38|6.78|8.37|6.77|8.4|6.8|8.33|6.73|0
1646898300000|2022-03-10 07:45:00|8.38|6.78|8.41|6.81|8.42|6.82|8.33|6.73|0
1646898600000|2022-03-10 07:50:00|8.43|6.83|8.43|6.83|8.46|6.86|8.32|6.72|0
1646898900000|2022-03-10 07:55:00|8.44|6.84|8.89|7.28|8.91|7.29|8.39|6.79|0
1646899200000|2022-03-10 08:00:00|8.85|7.24|8.68|7.08|9.16|7.49|8.65|7.05|0
1646899500000|2022-03-10 08:05:00|8.65|7.05|8.72|7.12|8.83|7.23|8.65|7.05|0
1646899800000|2022-03-10 08:10:00|8.77|7.17|8.37|6.77|8.77|7.17|8.36|6.76|0
1646900100000|2022-03-10 08:15:00|8.41|6.81|8.39|6.79|8.47|6.87|8.36|6.76|0
1646900400000|2022-03-10 08:20:00|8.37|6.77|8.03|6.43|8.44|6.84|8|6.4|0
1646900700000|2022-03-10 08:25:00|8|6.4|7.91|6.31|8.01|6.41|7.76|6.16|0
1646901000000|2022-03-10 08:30:00|7.88|6.28|8.7|7.1|8.74|7.14|7.81|6.21|0
1646901300000|2022-03-10 08:35:00|8.68|7.08|8.75|7.15|8.87|7.25|8.67|7.07|0
1646901600000|2022-03-10 08:40:00|8.74|7.14|8.92|7.3|8.95|7.32|8.62|7.02|0
1646901900000|2022-03-10 08:45:00|8.93|7.31|8.9|7.28|9.08|7.43|8.73|7.13|0
1646902200000|2022-03-10 08:50:00|8.88|7.27|8.69|7.09|8.89|7.27|8.66|7.06|0
1646902500000|2022-03-10 08:55:00|8.71|7.11|8.65|7.05|8.79|7.19|8.6|7|0
1646902800000|2022-03-10 09:00:00|8.66|7.06|9.44|7.72|9.57|7.83|8.66|7.06|0
1646903100000|2022-03-10 09:05:00|9.49|7.77|9.85|8.06|9.88|8.09|9.41|7.7|0
1646903400000|2022-03-10 09:10:00|9.83|8.04|9.73|7.96|9.95|8.14|9.67|7.91|0
1646903700000|2022-03-10 09:15:00|9.74|7.97|9.71|7.95|9.78|8|9.61|7.87|0
1646904000000|2022-03-10 09:20:00|9.7|7.94|9.3|7.61|9.7|7.94|9.3|7.61|0
1646904300000|2022-03-10 09:25:00|9.27|7.59|9.08|7.43|9.3|7.61|9.08|7.43|0
1646904600000|2022-03-10 09:30:00|9.1|7.44|9.16|7.5|9.16|7.5|8.88|7.27|0
1646904900000|2022-03-10 09:35:00|9.13|7.47|9.2|7.53|9.27|7.58|9.07|7.42|0
1646905200000|2022-03-10 09:40:00|9.21|7.54|9.47|7.74|9.51|7.78|9.16|7.49|0
1646905500000|2022-03-10 09:45:00|9.48|7.76|9.2|7.53|9.54|7.8|9.11|7.45|0
1646905800000|2022-03-10 09:50:00|9.21|7.54|8.66|7.06|9.26|7.58|8.56|6.96|0
1646906100000|2022-03-10 09:55:00|8.68|7.08|8.76|7.16|9.39|7.68|8.56|6.96|0
1646906400000|2022-03-10 10:00:00|8.73|7.13|8.77|7.17|9.13|7.47|8.62|7.02|0
1646906700000|2022-03-10 10:05:00|8.76|7.16|8.61|7.01|8.97|7.34|8.45|6.85|0
1646907000000|2022-03-10 10:10:00|8.59|6.99|8.42|6.82|8.68|7.08|8.42|6.82|0
1646907300000|2022-03-10 10:15:00|8.43|6.83|8.6|7|8.69|7.09|8.39|6.79|0
1646907600000|2022-03-10 10:20:00|8.54|6.94|8.72|7.12|8.8|7.2|8.49|6.89|0
1646907900000|2022-03-10 10:25:00|8.71|7.11|8.88|7.26|8.92|7.29|8.66|7.06|0
1646908200000|2022-03-10 10:30:00|8.87|7.24|8.78|7.18|8.89|7.27|8.6|7|0
1646908500000|2022-03-10 10:35:00|8.74|7.14|8.54|6.94|8.82|7.22|8.51|6.91|0
1646908800000|2022-03-10 10:40:00|8.52|6.92|8.56|6.96|8.66|7.06|8.49|6.89|0
1646909100000|2022-03-10 10:45:00|8.59|6.99|8.77|7.17|8.77|7.17|8.53|6.93|0
1646909400000|2022-03-10 10:50:00|8.76|7.16|8.74|7.14|8.8|7.2|8.65|7.05|0
1646909700000|2022-03-10 10:55:00|8.73|7.13|8.34|6.74|8.79|7.19|8.33|6.73|0
1646910000000|2022-03-10 11:00:00|8.33|6.73|8.43|6.83|8.47|6.87|8.32|6.72|0
1646910300000|2022-03-10 11:05:00|8.41|6.81|8.13|6.53|8.41|6.81|8.13|6.53|0
1646910600000|2022-03-10 11:10:00|8.14|6.54|8.31|6.71|8.38|6.78|8.01|6.41|0
1646910900000|2022-03-10 11:15:00|8.33|6.73|8.28|6.68|8.37|6.77|8.26|6.66|0
1646911200000|2022-03-10 11:20:00|8.27|6.67|8.44|6.84|8.52|6.92|8.27|6.67|0
1646911500000|2022-03-10 11:25:00|8.45|6.85|8.49|6.89|8.58|6.98|8.43|6.83|0
1646911800000|2022-03-10 11:30:00|8.51|6.91|8.39|6.79|8.51|6.91|8.29|6.69|0
1646912100000|2022-03-10 11:35:00|8.35|6.75|8.22|6.62|8.5|6.9|8.21|6.61|0
1646912400000|2022-03-10 11:40:00|8.2|6.6|8.36|6.76|8.39|6.79|8.13|6.53|0
1646912700000|2022-03-10 11:45:00|8.35|6.75|8.14|6.54|8.4|6.8|8.1|6.5|0
1646913000000|2022-03-10 11:50:00|8.13|6.53|7.89|6.29|8.17|6.57|7.89|6.29|0
1646913300000|2022-03-10 11:55:00|7.91|6.31|8.1|6.5|8.13|6.53|7.9|6.3|0
1646913600000|2022-03-10 12:00:00|8.12|6.52|7.77|6.17|8.17|6.57|7.77|6.17|0
1646913900000|2022-03-10 12:05:00|7.78|6.18|8.03|6.43|8.03|6.43|7.78|6.18|0
1646914200000|2022-03-10 12:10:00|8.02|6.42|8.6|7|8.61|7.01|7.99|6.39|0
1646914500000|2022-03-10 12:15:00|8.61|7.01|8.73|7.13|8.79|7.19|8.5|6.9|0
1646914800000|2022-03-10 12:20:00|8.76|7.16|8.72|7.12|8.76|7.16|8.54|6.94|0
1646915100000|2022-03-10 12:25:00|8.73|7.13|8.79|7.19|8.82|7.22|8.65|7.05|0
1646915400000|2022-03-10 12:30:00|8.85|7.24|8.56|6.96|8.87|7.26|8.56|6.96|0
1646915700000|2022-03-10 12:35:00|8.57|6.97|8.67|7.07|8.68|7.08|8.45|6.85|0
1646916000000|2022-03-10 12:40:00|8.66|7.06|8.57|6.97|8.68|7.08|8.56|6.96|0
1646916300000|2022-03-10 12:45:00|8.55|6.95|8.2|6.6|8.6|7|8.2|6.6|0
1646916600000|2022-03-10 12:50:00|8.21|6.61|8.21|6.61|8.32|6.72|8.2|6.6|0
1646916900000|2022-03-10 12:55:00|8.24|6.64|8.09|6.49|8.39|6.79|8.08|6.48|0
1646917200000|2022-03-10 13:00:00|8.1|6.5|8.11|6.51|8.24|6.64|8.04|6.44|0
1646917500000|2022-03-10 13:05:00|8.09|6.49|7.87|6.27|8.14|6.54|7.87|6.27|0
1646917800000|2022-03-10 13:10:00|7.93|6.33|8.06|6.46|8.14|6.54|7.93|6.33|0
1646918100000|2022-03-10 13:15:00|8.04|6.44|8.13|6.53|8.17|6.57|7.98|6.38|0
1646918400000|2022-03-10 13:20:00|8.1|6.5|8.19|6.59|8.24|6.64|8.06|6.46|0
1646918700000|2022-03-10 13:25:00|8.18|6.58|8.25|6.65|8.28|6.68|8.12|6.52|0
1646919000000|2022-03-10 13:30:00|8.24|6.64|7.58|5.98|9.08|7.43|7.57|5.97|0
1646919300000|2022-03-10 13:35:00|7.6|6|7.25|5.65|7.68|6.08|7.18|5.58|0
1646919600000|2022-03-10 13:40:00|7.24|5.64|7.74|6.14|7.74|6.14|7.09|5.49|0
1646919900000|2022-03-10 13:45:00|7.73|6.13|7.68|6.08|7.87|6.27|7.68|6.08|0
1646920200000|2022-03-10 13:50:00|7.71|6.11|7.34|5.74|7.71|6.11|7.24|5.64|0
1646920500000|2022-03-10 13:55:00|7.37|5.77|7.32|5.72|7.45|5.85|7.32|5.72|0
1646920800000|2022-03-10 14:00:00|7.31|5.71|7.38|5.78|7.41|5.81|7.22|5.62|0
1646921100000|2022-03-10 14:05:00|7.37|5.77|7.7|6.1|7.8|6.2|7.29|5.69|0
1646921400000|2022-03-10 14:10:00|7.67|6.07|7.76|6.16|7.78|6.18|7.62|6.02|0
1646921700000|2022-03-10 14:15:00|7.78|6.18|7.78|6.18|7.79|6.19|7.68|6.08|0
1646922000000|2022-03-10 14:20:00|7.76|6.16|7.76|6.16|7.8|6.2|7.65|6.05|0
1646922300000|2022-03-10 14:25:00|7.75|6.15|7.92|6.32|7.93|6.33|7.74|6.14|0
1646922600000|2022-03-10 14:30:00|7.98|6.38|8.1|6.5|8.27|6.67|7.78|6.18|0
1646922900000|2022-03-10 14:35:00|8.06|6.46|7.16|5.56|8.12|6.52|7.15|5.55|0
1646923200000|2022-03-10 14:40:00|7.22|5.62|7.44|5.84|7.68|6.08|7.22|5.62|0
1646923500000|2022-03-10 14:45:00|7.43|5.83|7.25|5.65|7.6|6|7.25|5.65|0
1646923800000|2022-03-10 14:50:00|7.29|5.69|7.64|6.04|7.64|6.04|7.16|5.56|0
1646924100000|2022-03-10 14:55:00|7.59|5.99|8.23|6.63|8.41|6.81|7.59|5.99|0
1646924400000|2022-03-10 15:00:00|8.22|6.62|7.75|6.15|8.22|6.62|7.7|6.1|0
1646924700000|2022-03-10 15:05:00|7.82|6.22|7.95|6.35|8.04|6.44|7.74|6.14|0
1646925000000|2022-03-10 15:10:00|7.97|6.37|8.02|6.42|8.13|6.53|7.77|6.17|0
1646925300000|2022-03-10 15:15:00|7.97|6.37|8.53|6.93|8.53|6.93|7.97|6.37|0
1646925600000|2022-03-10 15:20:00|8.52|6.92|6.99|5.39|8.52|6.92|6.8|5.2|0
1646925900000|2022-03-10 15:25:00|7|5.4|6.85|5.25|7.25|5.65|6.85|5.25|0
1646926200000|2022-03-10 15:30:00|6.89|5.29|6.51|4.91|6.99|5.39|6.47|4.87|0
1646926500000|2022-03-10 15:35:00|6.46|4.86|6.13|4.53|6.58|4.98|5.98|4.38|0
1646926800000|2022-03-10 15:40:00|6.11|4.51|6.11|4.51|6.27|4.67|6.07|4.47|0
1646927100000|2022-03-10 15:45:00|6.1|4.5|6.29|4.69|6.39|4.79|6.02|4.42|0
1646927400000|2022-03-10 15:50:00|6.31|4.71|5.89|4.29|6.31|4.71|5.87|4.27|0
1646927700000|2022-03-10 15:55:00|5.87|4.27|5.81|4.21|5.88|4.28|5.72|4.12|0
1646928000000|2022-03-10 16:00:00|5.74|4.14|5.65|4.05|5.76|4.16|5.61|4.01|0
1646928300000|2022-03-10 16:05:00|5.68|4.08|7.06|5.46|7.08|5.48|5.56|3.96|0
1646928600000|2022-03-10 16:10:00|7.04|5.44|7.2|5.6|7.22|5.62|6.98|5.38|0
1646928900000|2022-03-10 16:15:00|7.18|5.58|7.09|5.49|7.18|5.58|6.98|5.38|0
1646929200000|2022-03-10 16:20:00|7.08|5.48|6.97|5.37|7.23|5.63|6.9|5.3|0
1646929500000|2022-03-10 16:25:00|6.94|5.34|7|5.4|7|5.4|6.73|5.13|0
1646929800000|2022-03-10 16:30:00|6.98|5.38|7|5.4|7.09|5.49|6.93|5.33|0
1646930100000|2022-03-10 16:35:00|7.01|5.41|6.94|5.34|7.08|5.48|6.92|5.32|0
1646930400000|2022-03-10 16:40:00|6.95|5.35|7.19|5.59|7.2|5.6|6.87|5.27|0
1646930700000|2022-03-10 16:45:00|7.21|5.61|7.15|5.55|7.21|5.61|6.99|5.39|0
1646931000000|2022-03-10 16:50:00|7.16|5.56|7.36|5.76|7.43|5.83|7.11|5.51|0
1646931300000|2022-03-10 16:55:00|7.37|5.77|7.47|5.87|7.49|5.89|7.28|5.68|0
1646931600000|2022-03-10 17:00:00|7.44|5.84|7.54|5.94|7.6|6|7.39|5.79|0
1646931900000|2022-03-10 17:05:00|7.55|5.95|7.23|5.63|7.64|6.04|7.2|5.6|0
1646932200000|2022-03-10 17:10:00|7.27|5.67|7.31|5.71|7.32|5.72|7.18|5.58|0
1646932500000|2022-03-10 17:15:00|7.32|5.72|7.35|5.75|7.39|5.79|7.25|5.65|0
1646932800000|2022-03-10 17:20:00|7.37|5.77|7.73|6.13|7.75|6.15|7.32|5.72|0
1646933100000|2022-03-10 17:25:00|7.74|6.14|7.67|6.07|7.77|6.17|7.61|6.01|0
1646933400000|2022-03-10 17:30:00|7.65|6.05|7.44|5.84|7.67|6.07|7.43|5.83|0
1646933700000|2022-03-10 17:35:00|7.45|5.85|7.21|5.61|7.45|5.85|7.2|5.6|0
1646934000000|2022-03-10 17:40:00|7.2|5.6|6.95|5.35|7.23|5.63|6.9|5.3|0
1646934300000|2022-03-10 17:45:00|6.92|5.32|7.05|5.45|7.06|5.46|6.89|5.29|0
1646934600000|2022-03-10 17:50:00|7.04|5.44|6.83|5.23|7.07|5.47|6.79|5.19|0
1646934900000|2022-03-10 17:55:00|6.85|5.25|6.88|5.28|6.94|5.34|6.83|5.23|0
1646935200000|2022-03-10 18:00:00|6.9|5.3|6.76|5.16|7.1|5.5|6.75|5.15|0
1646935500000|2022-03-10 18:05:00|6.77|5.17|6.91|5.31|6.98|5.38|6.77|5.17|0
1646935800000|2022-03-10 18:10:00|6.92|5.32|6.98|5.38|7.16|5.56|6.87|5.27|0
1646936100000|2022-03-10 18:15:00|6.97|5.37|7.3|5.7|7.33|5.73|6.93|5.33|0
1646936400000|2022-03-10 18:20:00|7.28|5.68|7.23|5.63|7.38|5.78|7.12|5.52|0
1646936700000|2022-03-10 18:25:00|7.22|5.62|7.25|5.65|7.33|5.73|7.09|5.49|0
1646937000000|2022-03-10 18:30:00|7.24|5.64|7.37|5.77|7.42|5.82|7.15|5.55|0
1646937300000|2022-03-10 18:35:00|7.36|5.76|7.27|5.67|7.5|5.9|7.24|5.64|0
1646937600000|2022-03-10 18:40:00|7.3|5.7|7.27|5.67|7.38|5.78|7.19|5.59|0
1646937900000|2022-03-10 18:45:00|7.29|5.69|7.81|6.21|7.82|6.22|7.29|5.69|0
1646938200000|2022-03-10 18:50:00|7.82|6.22|6.19|4.59|7.84|6.24|6.14|4.54|0
1646938500000|2022-03-10 18:55:00|6.2|4.6|6.2|4.6|6.31|4.71|6.12|4.52|0
1646938800000|2022-03-10 19:00:00|6.21|4.61|6.75|5.15|6.75|5.15|6.15|4.55|0
1646939100000|2022-03-10 19:05:00|6.79|5.19|6.43|4.83|6.86|5.26|6.43|4.83|0
1646939400000|2022-03-10 19:10:00|6.47|4.87|6.47|4.87|6.54|4.94|6.38|4.78|0
1646939700000|2022-03-10 19:15:00|6.48|4.88|6.63|5.03|6.76|5.16|6.43|4.83|0
1646940000000|2022-03-10 19:20:00|6.65|5.05|6.45|4.85|6.7|5.1|6.45|4.85|0
1646940300000|2022-03-10 19:25:00|6.49|4.89|6.7|5.1|6.79|5.19|6.47|4.87|0
1646940600000|2022-03-10 19:30:00|6.78|5.18|6.73|5.13|6.95|5.35|6.68|5.08|0
1646940900000|2022-03-10 19:35:00|6.77|5.17|6.77|5.17|6.93|5.33|6.68|5.08|0
1646941200000|2022-03-10 19:40:00|6.79|5.19|6.63|5.03|6.87|5.27|6.59|4.99|0
1646941500000|2022-03-10 19:45:00|6.59|4.99|7.1|5.5|7.12|5.52|6.59|4.99|0
1646941800000|2022-03-10 19:50:00|7.12|5.52|6.99|5.39|7.22|5.62|6.99|5.39|0
1646942100000|2022-03-10 19:55:00|7|5.4|7.03|5.43|7.15|5.55|6.97|5.37|0
1646942400000|2022-03-10 20:00:00|7.08|5.48|6.7|5.1|7.08|5.48|6.68|5.08|0
1646942700000|2022-03-10 20:05:00|6.72|5.12|6.61|5.01|6.81|5.21|6.47|4.87|0
1646943000000|2022-03-10 20:10:00|6.63|5.03|6.85|5.25|6.89|5.29|6.57|4.97|0
1646943300000|2022-03-10 20:15:00|6.86|5.26|6.8|5.2|6.98|5.38|6.74|5.14|0
1646943600000|2022-03-10 20:20:00|6.79|5.19|6.53|4.93|6.92|5.32|6.44|4.84|0
1646943900000|2022-03-10 20:25:00|6.51|4.91|6.75|5.15|6.77|5.17|6.49|4.89|0
1646944200000|2022-03-10 20:30:00|6.74|5.14|6.76|5.16|6.86|5.26|6.63|5.03|0
1646944500000|2022-03-10 20:35:00|6.73|5.13|6.6|5|6.81|5.21|6.47|4.87|0
1646944800000|2022-03-10 20:40:00|6.65|5.05|6.74|5.14|6.96|5.36|6.64|5.04|0
1646945100000|2022-03-10 20:45:00|6.68|5.08|6.74|5.14|6.87|5.27|6.53|4.93|0
1646945400000|2022-03-10 20:50:00|6.86|5.26|6.61|5.01|7.34|5.74|6.56|4.96|0
1646945700000|2022-03-10 20:55:00|6.6|5|6.41|4.81|6.66|5.06|6.31|4.71|0
1646946000000|2022-03-10 21:00:00|6.34|4.74|6.39|4.79|6.42|4.82|6.31|4.71|0
1646946300000|2022-03-10 21:05:00|6.4|4.8|6.3|4.7|6.43|4.83|6.26|4.66|0
1646946600000|2022-03-10 21:10:00|6.31|4.71|6.5|4.9|6.51|4.91|6.29|4.69|0
1646946900000|2022-03-10 21:15:00|6.49|4.89|6.47|4.87|6.51|4.91|6.46|4.86|0
1646947200000|2022-03-10 21:20:00|6.48|4.88|6.52|4.92|6.52|4.92|6.47|4.87|0
1646947500000|2022-03-10 21:25:00|6.53|4.93|6.51|4.91|6.53|4.93|6.5|4.9|0
1646947800000|2022-03-10 21:30:00|6.5|4.9|6.47|4.87|6.5|4.9|6.47|4.87|0
1646948100000|2022-03-10 21:35:00|6.48|4.88|6.54|4.94|6.58|4.98|6.48|4.88|0
1646948400000|2022-03-10 21:40:00|6.52|4.92|6.49|4.89|6.53|4.93|6.49|4.89|0
1646948700000|2022-03-10 21:45:00|6.5|4.9|6.51|4.91|6.51|4.91|6.41|4.81|0
1646949000000|2022-03-10 21:50:00|6.5|4.9|6.48|4.88|6.51|4.91|6.47|4.87|0
1646949300000|2022-03-10 21:55:00|6.47|4.87|6.38|4.78|6.47|4.87|6.36|4.76|0
1646949600000|2022-03-10 22:00:00|6.39|4.79|6.35|4.75|6.44|4.84|6.35|4.75|0
1646949900000|2022-03-10 22:05:00|6.37|4.77|6.33|4.73|6.38|4.78|6.31|4.71|0
1646950200000|2022-03-10 22:10:00|6.32|4.72|6.31|4.71|6.35|4.75|6.29|4.69|0
1646950500000|2022-03-10 22:15:00|6.32|4.72|6.3|4.7|6.32|4.72|6.26|4.66|0
1646950800000|2022-03-10 22:20:00|6.31|4.71|6.29|4.69|6.33|4.73|6.29|4.69|0
1646951100000|2022-03-10 22:25:00|6.3|4.7|6.32|4.72|6.34|4.74|6.29|4.69|0
1646951400000|2022-03-10 22:30:00|6.33|4.73|6.3|4.7|6.33|4.73|6.3|4.7|0
1646951700000|2022-03-10 22:35:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1646952000000|2022-03-10 22:40:00|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1646952300000|2022-03-10 22:45:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1646952600000|2022-03-10 22:50:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1646952900000|2022-03-10 22:55:00|6.29|4.69|6.28|4.68|6.31|4.71|6.28|4.68|0
1646953200000|2022-03-10 23:00:00|6.43|4.83|6.54|4.94|6.54|4.94|6.26|4.66|0
1646953500000|2022-03-10 23:05:00|6.53|4.93|6.62|5.02|6.65|5.05|6.52|4.92|0
1646953800000|2022-03-10 23:10:00|6.63|5.03|6.65|5.05|6.65|5.05|6.59|4.99|0
1646954100000|2022-03-10 23:15:00|6.67|5.07|6.62|5.02|6.7|5.1|6.62|5.02|0
1646954400000|2022-03-10 23:20:00|6.63|5.03|6.66|5.06|6.67|5.07|6.59|4.99|0
1646954700000|2022-03-10 23:25:00|6.65|5.05|6.58|4.98|6.65|5.05|6.58|4.98|0
1646955000000|2022-03-10 23:30:00|6.59|4.99|6.59|4.99|6.63|5.03|6.57|4.97|0
1646955300000|2022-03-10 23:35:00|6.58|4.98|6.65|5.05|6.65|5.05|6.58|4.98|0
1646955600000|2022-03-10 23:40:00|6.66|5.06|6.57|4.97|6.66|5.06|6.57|4.97|0
1646955900000|2022-03-10 23:45:00|6.58|4.98|6.79|5.19|6.83|5.23|6.58|4.98|0
1646956200000|2022-03-10 23:50:00|6.78|5.18|6.68|5.08|6.79|5.19|6.66|5.06|0
1646956500000|2022-03-10 23:55:00|6.69|5.09|6.63|5.03|6.75|5.15|6.63|5.03|0
1646956800000|2022-03-11 00:00:00|6.64|5.04|6.52|4.92|6.66|5.06|6.5|4.9|0
1646957100000|2022-03-11 00:05:00|6.53|4.93|6.56|4.96|6.59|4.99|6.51|4.91|0
1646957400000|2022-03-11 00:10:00|6.57|4.97|6.59|4.99|6.63|5.03|6.51|4.91|0
1646957700000|2022-03-11 00:15:00|6.6|5|6.61|5.01|6.64|5.04|6.49|4.89|0
1646958000000|2022-03-11 00:20:00|6.6|5|6.62|5.02|6.62|5.02|6.53|4.93|0
1646958300000|2022-03-11 00:25:00|6.63|5.03|6.57|4.97|6.64|5.04|6.54|4.94|0
1646958600000|2022-03-11 00:30:00|6.59|4.99|6.6|5|6.66|5.06|6.58|4.98|0
1646958900000|2022-03-11 00:35:00|6.61|5.01|6.53|4.93|6.61|5.01|6.51|4.91|0
1646959200000|2022-03-11 00:40:00|6.52|4.92|6.49|4.89|6.53|4.93|6.49|4.89|0
1646959500000|2022-03-11 00:45:00|6.5|4.9|6.47|4.87|6.5|4.9|6.43|4.83|0
1646959800000|2022-03-11 00:50:00|6.48|4.88|6.23|4.63|6.48|4.88|6.21|4.61|0
1646960100000|2022-03-11 00:55:00|6.22|4.62|6.22|4.62|6.23|4.63|6.18|4.58|0
1646960400000|2022-03-11 01:00:00|6.23|4.63|5.91|4.31|6.23|4.63|5.9|4.3|0
1646960700000|2022-03-11 01:05:00|5.89|4.29|5.98|4.38|6.04|4.44|5.86|4.26|0
1646961000000|2022-03-11 01:10:00|5.99|4.39|6|4.4|6.03|4.43|5.94|4.34|0
1646961300000|2022-03-11 01:15:00|6.02|4.42|6.11|4.51|6.14|4.54|6.01|4.41|0
1646961600000|2022-03-11 01:20:00|6.1|4.5|5.83|4.23|6.11|4.51|5.82|4.22|0
1646961900000|2022-03-11 01:25:00|5.81|4.21|5.8|4.2|5.86|4.26|5.71|4.11|0
1646962200000|2022-03-11 01:30:00|5.83|4.23|5.81|4.21|5.83|4.23|5.69|4.09|0
1646962500000|2022-03-11 01:35:00|5.79|4.19|5.86|4.26|5.88|4.28|5.79|4.19|0
1646962800000|2022-03-11 01:40:00|5.85|4.25|5.91|4.31|5.93|4.33|5.8|4.2|0
1646963100000|2022-03-11 01:45:00|5.92|4.32|5.88|4.28|5.97|4.37|5.86|4.26|0
1646963400000|2022-03-11 01:50:00|5.87|4.27|5.83|4.23|5.89|4.29|5.79|4.19|0
1646963700000|2022-03-11 01:55:00|5.82|4.22|5.61|4.01|5.84|4.24|5.61|4.01|0
1646964000000|2022-03-11 02:00:00|5.62|4.02|5.76|4.16|5.76|4.16|5.56|3.96|0
1646964300000|2022-03-11 02:05:00|5.73|4.13|5.82|4.22|5.87|4.27|5.7|4.1|0
1646964600000|2022-03-11 02:10:00|5.81|4.21|5.82|4.22|5.84|4.24|5.79|4.19|0
1646964900000|2022-03-11 02:15:00|5.83|4.23|5.8|4.2|5.83|4.23|5.78|4.18|0
1646965200000|2022-03-11 02:20:00|5.79|4.19|5.7|4.1|5.8|4.2|5.69|4.09|0
1646965500000|2022-03-11 02:25:00|5.69|4.09|5.65|4.05|5.7|4.1|5.55|3.95|0
1646965800000|2022-03-11 02:30:00|5.66|4.06|5.69|4.09|5.72|4.12|5.59|3.99|0
1646966100000|2022-03-11 02:35:00|5.7|4.1|5.73|4.13|5.75|4.15|5.68|4.08|0
1646966400000|2022-03-11 02:40:00|5.74|4.14|5.71|4.11|5.79|4.19|5.7|4.1|0
1646966700000|2022-03-11 02:45:00|5.7|4.1|5.61|4.01|5.73|4.13|5.59|3.99|0
1646967000000|2022-03-11 02:50:00|5.59|3.99|5.73|4.13|5.73|4.13|5.56|3.96|0
1646967300000|2022-03-11 02:55:00|5.72|4.12|5.63|4.03|5.73|4.13|5.63|4.03|0
1646967600000|2022-03-11 03:00:00|5.65|4.05|5.62|4.02|5.67|4.07|5.6|4|0
1646967900000|2022-03-11 03:05:00|5.63|4.03|5.57|3.97|5.63|4.03|5.57|3.97|0
1646968200000|2022-03-11 03:10:00|5.56|3.96|5.47|3.87|5.58|3.98|5.47|3.87|0
1646968500000|2022-03-11 03:15:00|5.44|3.84|5.44|3.84|5.45|3.85|5.33|3.73|0
1646968800000|2022-03-11 03:20:00|5.45|3.85|5.44|3.84|5.47|3.87|5.41|3.81|0
1646969100000|2022-03-11 03:25:00|5.43|3.83|5.44|3.84|5.49|3.89|5.41|3.81|0
1646969400000|2022-03-11 03:30:00|5.38|3.78|5.47|3.87|5.47|3.87|5.3|3.7|0
1646969700000|2022-03-11 03:35:00|5.48|3.88|5.39|3.79|5.51|3.91|5.37|3.77|0
1646970000000|2022-03-11 03:40:00|5.41|3.81|5.47|3.87|5.51|3.91|5.38|3.78|0
1646970300000|2022-03-11 03:45:00|5.48|3.88|5.49|3.89|5.51|3.91|5.42|3.82|0
1646970600000|2022-03-11 03:50:00|5.47|3.87|5.59|3.99|5.59|3.99|5.45|3.85|0
1646970900000|2022-03-11 03:55:00|5.58|3.98|5.61|4.01|5.62|4.02|5.53|3.93|0
1646971200000|2022-03-11 04:00:00|5.6|4|5.59|3.99|5.64|4.04|5.59|3.99|0
1646971500000|2022-03-11 04:05:00|5.6|4|5.63|4.03|5.63|4.03|5.58|3.98|0
1646971800000|2022-03-11 04:10:00|5.66|4.06|5.51|3.91|5.66|4.06|5.48|3.88|0
1646972100000|2022-03-11 04:15:00|5.5|3.9|5.6|4|5.63|4.03|5.5|3.9|0
1646972400000|2022-03-11 04:20:00|5.61|4.01|5.67|4.07|5.68|4.08|5.6|4|0
1646972700000|2022-03-11 04:25:00|5.65|4.05|5.61|4.01|5.65|4.05|5.59|3.99|0
1646973000000|2022-03-11 04:30:00|5.62|4.02|5.57|3.97|5.63|4.03|5.57|3.97|0
1646973300000|2022-03-11 04:35:00|5.59|3.99|5.58|3.98|5.61|4.01|5.56|3.96|0
1646973600000|2022-03-11 04:40:00|5.57|3.97|5.63|4.03|5.64|4.04|5.56|3.96|0
1646973900000|2022-03-11 04:45:00|5.62|4.02|5.6|4|5.64|4.04|5.58|3.98|0
1646974200000|2022-03-11 04:50:00|5.61|4.01|5.55|3.95|5.64|4.04|5.55|3.95|0
1646974500000|2022-03-11 04:55:00|5.54|3.94|5.52|3.92|5.55|3.95|5.51|3.91|0
1646974800000|2022-03-11 05:00:00|5.53|3.93|5.5|3.9|5.54|3.94|5.43|3.83|0
1646975100000|2022-03-11 05:05:00|5.49|3.89|5.45|3.85|5.49|3.89|5.42|3.82|0
1646975400000|2022-03-11 05:10:00|5.44|3.84|5.45|3.85|5.46|3.86|5.38|3.78|0
1646975700000|2022-03-11 05:15:00|5.44|3.84|5.6|4|5.62|4.02|5.41|3.81|0
1646976000000|2022-03-11 05:20:00|5.61|4.01|5.59|3.99|5.62|4.02|5.56|3.96|0
1646976300000|2022-03-11 05:25:00|5.61|4.01|5.66|4.06|5.67|4.07|5.61|4.01|0
1646976600000|2022-03-11 05:30:00|5.67|4.07|5.79|4.19|5.8|4.2|5.63|4.03|0
1646976900000|2022-03-11 05:35:00|5.78|4.18|6|4.4|6.01|4.41|5.75|4.15|0
1646977200000|2022-03-11 05:40:00|5.98|4.38|5.92|4.32|6.01|4.41|5.92|4.32|0
1646977500000|2022-03-11 05:45:00|5.93|4.33|6.01|4.41|6.03|4.43|5.92|4.32|0
1646977800000|2022-03-11 05:50:00|6.02|4.42|6.14|4.54|6.16|4.56|5.99|4.39|0
1646978100000|2022-03-11 05:55:00|6.17|4.57|6.23|4.63|6.33|4.73|6.17|4.57|0
1646978400000|2022-03-11 06:00:00|6.22|4.62|6.42|4.82|6.43|4.83|6.14|4.54|0
1646978700000|2022-03-11 06:05:00|6.41|4.81|6.46|4.86|6.53|4.93|6.39|4.79|0
1646979000000|2022-03-11 06:10:00|6.45|4.85|6.48|4.88|6.54|4.94|6.43|4.83|0
1646979300000|2022-03-11 06:15:00|6.49|4.89|6.52|4.92|6.58|4.98|6.44|4.84|0
1646979600000|2022-03-11 06:20:00|6.53|4.93|6.45|4.85|6.55|4.95|6.44|4.84|0
1646979900000|2022-03-11 06:25:00|6.46|4.86|6.53|4.93|6.55|4.95|6.45|4.85|0
1646980200000|2022-03-11 06:30:00|6.54|4.94|6.4|4.8|6.54|4.94|6.39|4.79|0
1646980500000|2022-03-11 06:35:00|6.39|4.79|6.45|4.85|6.46|4.86|6.34|4.74|0
1646980800000|2022-03-11 06:40:00|6.44|4.84|6.55|4.95|6.58|4.98|6.44|4.84|0
1646981100000|2022-03-11 06:45:00|6.56|4.96|6.57|4.97|6.59|4.99|6.49|4.89|0
1646981400000|2022-03-11 06:50:00|6.55|4.95|6.56|4.96|6.57|4.97|6.54|4.94|0
1646981700000|2022-03-11 06:55:00|6.57|4.97|6.53|4.93|6.57|4.97|6.48|4.88|0
1646982000000|2022-03-11 07:00:00|6.56|4.96|6.85|5.25|6.88|5.28|6.54|4.94|0
1646982300000|2022-03-11 07:05:00|6.86|5.26|7.06|5.46|7.21|5.61|6.86|5.26|0
1646982600000|2022-03-11 07:10:00|7.05|5.45|6.99|5.39|7.17|5.57|6.97|5.37|0
1646982900000|2022-03-11 07:15:00|6.98|5.38|6.46|4.86|6.99|5.39|6.32|4.72|0
1646983200000|2022-03-11 07:20:00|6.45|4.85|6.26|4.66|6.45|4.85|6.25|4.65|0
1646983500000|2022-03-11 07:25:00|6.27|4.67|6.34|4.74|6.36|4.76|6.23|4.63|0
1646983800000|2022-03-11 07:30:00|6.33|4.73|6.17|4.57|6.33|4.73|6.14|4.54|0
1646984100000|2022-03-11 07:35:00|6.16|4.56|6.09|4.49|6.19|4.59|6|4.4|0
1646984400000|2022-03-11 07:40:00|6.08|4.48|6.17|4.57|6.22|4.62|6.08|4.48|0
1646984700000|2022-03-11 07:45:00|6.16|4.56|6.08|4.48|6.31|4.71|6.04|4.44|0
1646985000000|2022-03-11 07:50:00|6.09|4.49|6.07|4.47|6.13|4.53|6.05|4.45|0
1646985300000|2022-03-11 07:55:00|6.08|4.48|6.09|4.49|6.09|4.49|5.91|4.31|0
1646985600000|2022-03-11 08:00:00|6.12|4.52|5.87|4.27|6.15|4.55|5.87|4.27|0
1646985900000|2022-03-11 08:05:00|5.88|4.28|5.88|4.28|6.01|4.41|5.76|4.16|0
1646986200000|2022-03-11 08:10:00|5.89|4.29|5.94|4.34|6.05|4.45|5.89|4.29|0
1646986500000|2022-03-11 08:15:00|5.95|4.35|5.54|3.94|5.99|4.39|5.52|3.92|0
1646986800000|2022-03-11 08:20:00|5.55|3.95|5.69|4.09|5.7|4.1|5.48|3.88|0
1646987100000|2022-03-11 08:25:00|5.67|4.07|5.66|4.06|5.8|4.2|5.58|3.98|0
1646987400000|2022-03-11 08:30:00|5.65|4.05|5.59|3.99|5.79|4.19|5.58|3.98|0
1646987700000|2022-03-11 08:35:00|5.61|4.01|6.52|4.92|6.52|4.92|5.61|4.01|0
1646988000000|2022-03-11 08:40:00|6.51|4.91|6.57|4.97|6.62|5.02|6.41|4.81|0
1646988300000|2022-03-11 08:45:00|6.58|4.98|6.83|5.23|6.83|5.23|6.58|4.98|0
1646988600000|2022-03-11 08:50:00|6.84|5.24|6.54|4.94|6.85|5.25|6.53|4.93|0
1646988900000|2022-03-11 08:55:00|6.55|4.95|6.59|4.99|6.7|5.1|6.53|4.93|0
1646989200000|2022-03-11 09:00:00|6.57|4.97|6.7|5.1|6.75|5.15|6.57|4.97|0
1646989500000|2022-03-11 09:05:00|6.71|5.11|6.84|5.24|6.98|5.38|6.7|5.1|0
1646989800000|2022-03-11 09:10:00|6.85|5.25|7.06|5.46|7.08|5.48|6.84|5.24|0
1646990100000|2022-03-11 09:15:00|7.05|5.45|7.01|5.41|7.1|5.5|6.96|5.36|0
1646990400000|2022-03-11 09:20:00|7|5.4|6.71|5.11|7.19|5.59|6.66|5.06|0
1646990700000|2022-03-11 09:25:00|6.72|5.12|6.63|5.03|6.81|5.21|6.62|5.02|0
1646991000000|2022-03-11 09:30:00|6.62|5.02|6.62|5.02|6.7|5.1|6.51|4.91|0
1646991300000|2022-03-11 09:35:00|6.64|5.04|6.55|4.95|6.66|5.06|6.51|4.91|0
1646991600000|2022-03-11 09:40:00|6.56|4.96|6.57|4.97|6.57|4.97|6.45|4.85|0
1646991900000|2022-03-11 09:45:00|6.58|4.98|6.59|4.99|6.68|5.08|6.5|4.9|0
1646992200000|2022-03-11 09:50:00|6.6|5|6.68|5.08|6.74|5.14|6.54|4.94|0
1646992500000|2022-03-11 09:55:00|6.67|5.07|6.62|5.02|6.67|5.07|6.61|5.01|0
1646992800000|2022-03-11 10:00:00|6.63|5.03|7.04|5.44|7.04|5.44|6.63|5.03|0
1646993100000|2022-03-11 10:05:00|7.05|5.45|6.92|5.32|7.11|5.51|6.89|5.29|0
1646993400000|2022-03-11 10:10:00|6.91|5.31|6.79|5.19|6.91|5.31|6.78|5.18|0
1646993700000|2022-03-11 10:15:00|6.8|5.2|6.81|5.21|6.9|5.3|6.77|5.17|0
1646994000000|2022-03-11 10:20:00|6.78|5.18|6.86|5.26|6.86|5.26|6.77|5.17|0
1646994300000|2022-03-11 10:25:00|6.85|5.25|7.01|5.41|7.06|5.46|6.85|5.25|0
1646994600000|2022-03-11 10:30:00|7.02|5.42|6.93|5.33|7.02|5.42|6.9|5.3|0
1646994900000|2022-03-11 10:35:00|6.92|5.32|6.8|5.2|6.94|5.34|6.78|5.18|0
1646995200000|2022-03-11 10:40:00|6.79|5.19|6.64|5.04|6.8|5.2|6.64|5.04|0
1646995500000|2022-03-11 10:45:00|6.66|5.06|6.79|5.19|6.79|5.19|6.65|5.05|0
1646995800000|2022-03-11 10:50:00|6.78|5.18|6.62|5.02|6.8|5.2|6.6|5|0
1646996100000|2022-03-11 10:55:00|6.63|5.03|6.81|5.21|6.9|5.3|6.59|4.99|0
1646996400000|2022-03-11 11:00:00|6.79|5.19|6.81|5.21|6.85|5.25|6.74|5.14|0
1646996700000|2022-03-11 11:05:00|6.82|5.22|6.79|5.19|6.87|5.27|6.7|5.1|0
1646997000000|2022-03-11 11:10:00|6.8|5.2|6.71|5.11|6.84|5.24|6.67|5.07|0
1646997300000|2022-03-11 11:15:00|6.7|5.1|6.66|5.06|6.78|5.18|6.65|5.05|0
1646997600000|2022-03-11 11:20:00|6.67|5.07|8.01|6.41|8.11|6.51|6.55|4.95|0
1646997900000|2022-03-11 11:25:00|7.9|6.3|7.28|5.68|8.76|7.16|6.6|5|0
1646998200000|2022-03-11 11:30:00|7.13|5.53|7.23|5.63|7.37|5.77|6.79|5.19|0
1646998500000|2022-03-11 11:35:00|7.29|5.69|6.93|5.33|7.31|5.71|6.83|5.23|0
1646998800000|2022-03-11 11:40:00|6.99|5.39|7.14|5.54|7.42|5.82|6.92|5.32|0
1646999100000|2022-03-11 11:45:00|7.22|5.62|7.1|5.5|7.36|5.76|6.91|5.31|0
1646999400000|2022-03-11 11:50:00|7.08|5.48|6.72|5.12|7.1|5.5|6.57|4.97|0
1646999700000|2022-03-11 11:55:00|6.74|5.14|7.08|5.48|7.1|5.5|6.72|5.12|0
1647000000000|2022-03-11 12:00:00|7.02|5.42|6.99|5.39|7.04|5.44|6.75|5.15|0
1647000300000|2022-03-11 12:05:00|7.01|5.41|6.99|5.39|7.04|5.44|6.82|5.22|0
1647000600000|2022-03-11 12:10:00|6.98|5.38|7.05|5.45|7.17|5.57|6.9|5.3|0
1647000900000|2022-03-11 12:15:00|7.01|5.41|6.97|5.37|7.11|5.51|6.92|5.32|0
1647001200000|2022-03-11 12:20:00|6.94|5.34|7|5.4|7.09|5.49|6.94|5.34|0
1647001500000|2022-03-11 12:25:00|6.98|5.38|7.22|5.62|7.27|5.67|6.39|4.79|0
1647001800000|2022-03-11 12:30:00|7.24|5.64|7.57|5.97|7.57|5.97|7.24|5.64|0
1647002100000|2022-03-11 12:35:00|7.61|6.01|7.64|6.04|7.64|6.04|7.44|5.84|0
1647002400000|2022-03-11 12:40:00|7.65|6.05|7.51|5.91|7.65|6.05|7.45|5.85|0
1647002700000|2022-03-11 12:45:00|7.53|5.93|7.27|5.67|7.53|5.93|7.22|5.62|0
1647003000000|2022-03-11 12:50:00|7.28|5.68|7.04|5.44|7.29|5.69|7.04|5.44|0
1647003300000|2022-03-11 12:55:00|7.05|5.45|6.97|5.37|7.09|5.49|6.8|5.2|0
1647003600000|2022-03-11 13:00:00|6.96|5.36|6.92|5.32|7.07|5.47|6.84|5.24|0
1647003900000|2022-03-11 13:05:00|6.93|5.33|7.03|5.43|7.06|5.46|6.87|5.27|0
1647004200000|2022-03-11 13:10:00|6.99|5.39|6.77|5.17|7.07|5.47|6.69|5.09|0
1647004500000|2022-03-11 13:15:00|6.78|5.18|6.62|5.02|6.86|5.26|6.62|5.02|0
1647004800000|2022-03-11 13:20:00|6.63|5.03|6.77|5.17|6.82|5.22|6.59|4.99|0
1647005100000|2022-03-11 13:25:00|6.79|5.19|6.98|5.38|6.98|5.38|6.77|5.17|0
1647005400000|2022-03-11 13:30:00|7.01|5.41|6.83|5.23|7.05|5.45|6.78|5.18|0
1647005700000|2022-03-11 13:35:00|6.8|5.2|6.9|5.3|6.96|5.36|6.76|5.16|0
1647006000000|2022-03-11 13:40:00|6.85|5.25|6.64|5.04|6.85|5.25|6.63|5.03|0
1647006300000|2022-03-11 13:45:00|6.66|5.06|6.53|4.93|6.76|5.16|6.52|4.92|0
1647006600000|2022-03-11 13:50:00|6.54|4.94|6.66|5.06|6.71|5.11|6.54|4.94|0
1647006900000|2022-03-11 13:55:00|6.67|5.07|6.48|4.88|6.69|5.09|6.45|4.85|0
1647007200000|2022-03-11 14:00:00|6.51|4.91|6.92|5.32|7.02|5.42|6.51|4.91|0
1647007500000|2022-03-11 14:05:00|6.9|5.3|6.78|5.18|6.92|5.32|6.75|5.15|0
1647007800000|2022-03-11 14:10:00|6.79|5.19|6.72|5.12|6.8|5.2|6.66|5.06|0
1647008100000|2022-03-11 14:15:00|6.73|5.13|6.79|5.19|6.84|5.24|6.72|5.12|0
1647008400000|2022-03-11 14:20:00|6.8|5.2|6.8|5.2|6.89|5.29|6.67|5.07|0
1647008700000|2022-03-11 14:25:00|6.78|5.18|6.58|4.98|6.79|5.19|6.58|4.98|0
1647009000000|2022-03-11 14:30:00|6.62|5.02|6.63|5.03|6.82|5.22|6.53|4.93|0
1647009300000|2022-03-11 14:35:00|6.65|5.05|6.39|4.79|6.79|5.19|6.39|4.79|0
1647009600000|2022-03-11 14:40:00|6.4|4.8|7.03|5.43|7.15|5.55|6.18|4.58|0
1647009900000|2022-03-11 14:45:00|7.12|5.52|7.16|5.56|7.3|5.7|7.06|5.46|0
1647010200000|2022-03-11 14:50:00|7.14|5.54|6.81|5.21|7.31|5.71|6.8|5.2|0
1647010500000|2022-03-11 14:55:00|6.8|5.2|6.73|5.13|6.84|5.24|6.54|4.94|0
1647010800000|2022-03-11 15:00:00|6.6|5|6.13|4.53|6.68|5.08|6.07|4.47|0
1647011100000|2022-03-11 15:05:00|6.16|4.56|5.92|4.32|6.34|4.74|5.89|4.29|0
1647011400000|2022-03-11 15:10:00|5.96|4.36|6.16|4.56|6.32|4.72|5.96|4.36|0
1647011700000|2022-03-11 15:15:00|6.17|4.57|6.12|4.52|6.26|4.66|6.02|4.42|0
1647012000000|2022-03-11 15:20:00|6.13|4.53|6.05|4.45|6.15|4.55|5.9|4.3|0
1647012300000|2022-03-11 15:25:00|6.07|4.47|6.21|4.61|6.41|4.81|6.07|4.47|0
1647012600000|2022-03-11 15:30:00|6.18|4.58|5.95|4.35|6.26|4.66|5.92|4.32|0
1647012900000|2022-03-11 15:35:00|6|4.4|6.22|4.62|6.24|4.64|5.98|4.38|0
1647013200000|2022-03-11 15:40:00|6.23|4.63|6.27|4.67|6.51|4.91|6.19|4.59|0
1647013500000|2022-03-11 15:45:00|6.25|4.65|6.33|4.73|6.42|4.82|6.19|4.59|0
1647013800000|2022-03-11 15:50:00|6.32|4.72|6.49|4.89|6.64|5.04|6.32|4.72|0
1647014100000|2022-03-11 15:55:00|6.5|4.9|6.68|5.08|6.7|5.1|6.42|4.82|0
1647014400000|2022-03-11 16:00:00|6.69|5.09|6.42|4.82|6.69|5.09|6.41|4.81|0
1647014700000|2022-03-11 16:05:00|6.44|4.84|6.21|4.61|6.46|4.86|6.15|4.55|0
1647015000000|2022-03-11 16:10:00|6.23|4.63|6.03|4.43|6.28|4.68|5.99|4.39|0
1647015300000|2022-03-11 16:15:00|6.05|4.45|6.18|4.58|6.21|4.61|5.99|4.39|0
1647015600000|2022-03-11 16:20:00|6.19|4.59|6|4.4|6.34|4.74|5.8|4.2|0
1647015900000|2022-03-11 16:25:00|6.01|4.41|5.84|4.24|6.01|4.41|5.8|4.2|0
1647016200000|2022-03-11 16:30:00|5.82|4.22|5.49|3.89|5.85|4.25|5.48|3.88|0
1647016500000|2022-03-11 16:35:00|5.46|3.86|6|4.4|6.01|4.41|5.46|3.86|0
1647016800000|2022-03-11 16:40:00|5.98|4.38|5.95|4.35|6.03|4.43|5.66|4.06|0
1647017100000|2022-03-11 16:45:00|5.94|4.34|5.98|4.38|6.08|4.48|5.84|4.24|0
1647017400000|2022-03-11 16:50:00|5.95|4.35|5.87|4.27|5.98|4.38|5.76|4.16|0
1647017700000|2022-03-11 16:55:00|5.94|4.34|5.86|4.26|5.96|4.36|5.77|4.17|0
1647018000000|2022-03-11 17:00:00|5.87|4.27|5.84|4.24|5.87|4.27|5.6|4|0
1647018300000|2022-03-11 17:05:00|5.86|4.26|5.59|3.99|5.96|4.36|5.58|3.98|0
1647018600000|2022-03-11 17:10:00|5.6|4|5.66|4.06|5.81|4.21|5.6|4|0
1647018900000|2022-03-11 17:15:00|5.68|4.08|5.96|4.36|5.96|4.36|5.65|4.05|0
1647019200000|2022-03-11 17:20:00|5.92|4.32|5.81|4.21|6.02|4.42|5.76|4.16|0
1647019500000|2022-03-11 17:25:00|5.8|4.2|5.55|3.95|5.81|4.21|5.54|3.94|0
1647019800000|2022-03-11 17:30:00|5.54|3.94|5.62|4.02|5.67|4.07|5.54|3.94|0
1647020100000|2022-03-11 17:35:00|5.59|3.99|5.44|3.84|5.6|4|5.41|3.81|0
1647020400000|2022-03-11 17:40:00|5.43|3.83|5.64|4.04|5.65|4.05|5.43|3.83|0
1647020700000|2022-03-11 17:45:00|5.63|4.03|5.59|3.99|5.71|4.11|5.59|3.99|0
1647021000000|2022-03-11 17:50:00|5.6|4|5.69|4.09|5.71|4.11|5.59|3.99|0
1647021300000|2022-03-11 17:55:00|5.68|4.08|5.73|4.13|5.84|4.24|5.68|4.08|0
1647021600000|2022-03-11 18:00:00|5.74|4.14|5.86|4.26|5.89|4.29|5.65|4.05|0
1647021900000|2022-03-11 18:05:00|5.85|4.25|5.79|4.19|5.99|4.39|5.77|4.17|0
1647022200000|2022-03-11 18:10:00|5.8|4.2|5.75|4.15|5.86|4.26|5.72|4.12|0
1647022500000|2022-03-11 18:15:00|5.76|4.16|5.97|4.37|5.97|4.37|5.76|4.16|0
1647022800000|2022-03-11 18:20:00|5.98|4.38|6.1|4.5|6.11|4.51|5.95|4.35|0
1647023100000|2022-03-11 18:25:00|6.09|4.49|6.08|4.48|6.16|4.56|6.03|4.43|0
1647023400000|2022-03-11 18:30:00|6.07|4.47|6.03|4.43|6.13|4.53|5.99|4.39|0
1647023700000|2022-03-11 18:35:00|6.02|4.42|5.95|4.35|6.11|4.51|5.93|4.33|0
1647024000000|2022-03-11 18:40:00|5.96|4.36|6.06|4.46|6.06|4.46|5.93|4.33|0
1647024300000|2022-03-11 18:45:00|6.05|4.45|6.18|4.58|6.18|4.58|6.05|4.45|0
1647024600000|2022-03-11 18:50:00|6.22|4.62|5.75|4.15|6.25|4.65|5.75|4.15|0
1647024900000|2022-03-11 18:55:00|5.74|4.14|5.63|4.03|5.85|4.25|5.62|4.02|0
1647025200000|2022-03-11 19:00:00|5.55|3.95|5.73|4.13|5.73|4.13|5.52|3.92|0
1647025500000|2022-03-11 19:05:00|5.74|4.14|5.65|4.05|5.77|4.17|5.65|4.05|0
1647025800000|2022-03-11 19:10:00|5.68|4.08|5.67|4.07|5.73|4.13|5.58|3.98|0
1647026100000|2022-03-11 19:15:00|5.7|4.1|5.57|3.97|5.8|4.2|5.57|3.97|0
1647026400000|2022-03-11 19:20:00|5.55|3.95|5.67|4.07|5.69|4.09|5.54|3.94|0
1647026700000|2022-03-11 19:25:00|5.68|4.08|5.97|4.37|6|4.4|5.63|4.03|0
1647027000000|2022-03-11 19:30:00|5.95|4.35|5.82|4.22|5.99|4.39|5.81|4.21|0
1647027300000|2022-03-11 19:35:00|5.78|4.18|5.82|4.22|5.87|4.27|5.73|4.13|0
1647027600000|2022-03-11 19:40:00|5.81|4.21|5.57|3.97|5.83|4.23|5.55|3.95|0
1647027900000|2022-03-11 19:45:00|5.56|3.96|5.61|4.01|5.62|4.02|5.47|3.87|0
1647028200000|2022-03-11 19:50:00|5.6|4|5.41|3.81|5.6|4|5.28|3.68|0
1647028500000|2022-03-11 19:55:00|5.42|3.82|5.89|4.29|5.97|4.37|5.41|3.81|0
1647028800000|2022-03-11 20:00:00|5.9|4.3|5.82|4.22|5.94|4.34|5.78|4.18|0
1647029100000|2022-03-11 20:05:00|5.83|4.23|5.71|4.11|5.91|4.31|5.67|4.07|0
1647029400000|2022-03-11 20:10:00|5.72|4.12|5.67|4.07|5.82|4.22|5.63|4.03|0
1647029700000|2022-03-11 20:15:00|5.65|4.05|5.78|4.18|5.81|4.21|5.65|4.05|0
1647030000000|2022-03-11 20:20:00|5.76|4.16|5.68|4.08|5.83|4.23|5.68|4.08|0
1647030300000|2022-03-11 20:25:00|5.65|4.05|5.53|3.93|5.74|4.14|5.53|3.93|0
1647030600000|2022-03-11 20:30:00|5.47|3.87|5.59|3.99|5.79|4.19|5.44|3.84|0
1647030900000|2022-03-11 20:35:00|5.61|4.01|5.65|4.05|5.79|4.19|5.6|4|0
1647031200000|2022-03-11 20:40:00|5.63|4.03|5.58|3.98|5.74|4.14|5.53|3.93|0
1647031500000|2022-03-11 20:45:00|5.64|4.04|5.49|3.89|5.64|4.04|5.46|3.86|0
1647031800000|2022-03-11 20:50:00|5.44|3.84|5.96|4.36|6.25|4.65|5.41|3.81|0
1647032100000|2022-03-11 20:55:00|5.99|4.39|5.82|4.22|6.18|4.58|5.69|4.09|0
1647032400000|2022-03-11 21:00:00|5.94|4.34|5.95|4.35|5.98|4.38|5.8|4.2|0
1647032700000|2022-03-11 21:05:00|5.96|4.36|5.95|4.35|5.98|4.38|5.91|4.31|0
1647033000000|2022-03-11 21:10:00|5.93|4.33|5.94|4.34|5.96|4.36|5.91|4.31|0
1647244800000|2022-03-14 08:00:00|5.33|3.93|5.34|3.94|5.51|4.11|5.32|3.92|0
1647245100000|2022-03-14 08:05:00|5.35|3.95|5.78|4.38|5.81|4.41|5.32|3.92|0
1647245400000|2022-03-14 08:10:00|5.76|4.36|5.67|4.27|5.91|4.51|5.64|4.24|0
1647245700000|2022-03-14 08:15:00|5.65|4.25|5.51|4.11|5.68|4.28|5.5|4.1|0
1647246000000|2022-03-14 08:20:00|5.49|4.09|5.59|4.19|5.65|4.25|5.47|4.07|0
1647246300000|2022-03-14 08:25:00|5.58|4.18|5.33|3.93|5.59|4.19|5.29|3.89|0
1647246600000|2022-03-14 08:30:00|5.31|3.91|5.3|3.9|5.32|3.92|5.2|3.8|0
1647246900000|2022-03-14 08:35:00|5.29|3.89|5.26|3.86|5.39|3.99|5.26|3.86|0
1647247200000|2022-03-14 08:40:00|5.27|3.87|5.29|3.89|5.35|3.95|5.24|3.84|0
1647247500000|2022-03-14 08:45:00|5.28|3.88|5.47|4.07|5.47|4.07|5.28|3.88|0
1647247800000|2022-03-14 08:50:00|5.48|4.08|5.31|3.91|5.59|4.19|5.24|3.84|0
1647248100000|2022-03-14 08:55:00|5.32|3.92|5.42|4.02|5.47|4.07|5.28|3.88|0
1647248400000|2022-03-14 09:00:00|5.43|4.03|5.64|4.24|5.65|4.25|5.4|4|0
1647248700000|2022-03-14 09:05:00|5.65|4.25|5.66|4.26|5.67|4.27|5.57|4.17|0
1647249000000|2022-03-14 09:10:00|5.68|4.28|5.63|4.23|5.8|4.4|5.6|4.2|0
1647249300000|2022-03-14 09:15:00|5.62|4.22|5.62|4.22|5.67|4.27|5.53|4.13|0
1647249600000|2022-03-14 09:20:00|5.63|4.23|5.5|4.1|5.75|4.35|5.5|4.1|0
1647249900000|2022-03-14 09:25:00|5.51|4.11|5.41|4.01|5.56|4.16|5.32|3.92|0
1647250200000|2022-03-14 09:30:00|5.42|4.02|5.51|4.11|5.56|4.16|5.38|3.98|0
1647250500000|2022-03-14 09:35:00|5.52|4.12|5.69|4.29|5.7|4.3|5.42|4.02|0
1647250800000|2022-03-14 09:40:00|5.73|4.33|5.84|4.44|6.01|4.61|5.65|4.25|0
1647251100000|2022-03-14 09:45:00|5.83|4.43|6|4.6|6.02|4.62|5.77|4.37|0
1647251400000|2022-03-14 09:50:00|5.96|4.56|6.13|4.73|6.17|4.77|5.91|4.51|0
1647251700000|2022-03-14 09:55:00|6.14|4.74|6.11|4.71|6.3|4.9|6.08|4.68|0
1647252000000|2022-03-14 10:00:00|6.13|4.73|6.05|4.65|6.16|4.76|6.02|4.62|0
1647252300000|2022-03-14 10:05:00|5.89|4.49|5.71|4.31|5.91|4.51|5.7|4.3|0
1647252600000|2022-03-14 10:10:00|5.7|4.3|5.69|4.29|5.73|4.33|5.56|4.16|0
1647252900000|2022-03-14 10:15:00|5.68|4.28|5.69|4.29|5.75|4.35|5.65|4.25|0
1647253200000|2022-03-14 10:20:00|5.7|4.3|5.66|4.26|5.7|4.3|5.58|4.18|0
1647253500000|2022-03-14 10:25:00|5.69|4.29|5.66|4.26|5.73|4.33|5.58|4.18|0
1647253800000|2022-03-14 10:30:00|5.67|4.27|5.81|4.41|5.86|4.46|5.66|4.26|0
1647254100000|2022-03-14 10:35:00|5.8|4.4|5.65|4.25|5.8|4.4|5.63|4.23|0
1647254400000|2022-03-14 10:40:00|5.66|4.26|5.49|4.09|5.66|4.26|5.47|4.07|0
1647254700000|2022-03-14 10:45:00|5.5|4.1|5.52|4.12|5.59|4.19|5.48|4.08|0
1647255000000|2022-03-14 10:50:00|5.53|4.13|5.33|3.93|5.56|4.16|5.2|3.8|0
1647255300000|2022-03-14 10:55:00|5.32|3.92|5.44|4.04|5.45|4.05|5.28|3.88|0
1647255600000|2022-03-14 11:00:00|5.45|4.05|5.19|3.79|5.45|4.05|5.19|3.79|0
1647255900000|2022-03-14 11:05:00|5.21|3.81|5.07|3.67|5.26|3.86|5.06|3.66|0
1647256200000|2022-03-14 11:10:00|5.06|3.66|5.16|3.76|5.21|3.81|5.05|3.65|0
1647256500000|2022-03-14 11:15:00|5.15|3.75|5.21|3.81|5.22|3.82|5.09|3.69|0
1647256800000|2022-03-14 11:20:00|5.22|3.82|5.17|3.77|5.25|3.85|5.14|3.74|0
1647257100000|2022-03-14 11:25:00|5.18|3.78|4.78|3.38|5.18|3.78|4.7|3.3|0
1647257400000|2022-03-14 11:30:00|4.77|3.37|4.7|3.3|4.85|3.45|4.7|3.3|0
1647257700000|2022-03-14 11:35:00|4.71|3.31|4.72|3.32|4.87|3.47|4.69|3.29|0
1647258000000|2022-03-14 11:40:00|4.73|3.33|4.67|3.27|4.83|3.43|4.66|3.26|0
1647258300000|2022-03-14 11:45:00|4.66|3.26|4.59|3.19|4.7|3.3|4.43|3.03|0
1647258600000|2022-03-14 11:50:00|4.57|3.17|5.05|3.65|5.09|3.69|4.52|3.12|0
1647258900000|2022-03-14 11:55:00|5.04|3.64|5.04|3.64|5.19|3.79|4.99|3.59|0
1647259200000|2022-03-14 12:00:00|5.02|3.62|5.2|3.8|5.23|3.83|4.95|3.55|0
1647259500000|2022-03-14 12:05:00|5.21|3.81|5.24|3.84|5.3|3.9|5.16|3.76|0
1647259800000|2022-03-14 12:10:00|5.23|3.83|5.21|3.81|5.24|3.84|5.14|3.74|0
1647260100000|2022-03-14 12:15:00|5.2|3.8|5.09|3.69|5.3|3.9|5.07|3.67|0
1647260400000|2022-03-14 12:20:00|5.11|3.71|5.01|3.61|5.11|3.71|4.99|3.59|0
1647260700000|2022-03-14 12:25:00|5.02|3.62|5.07|3.67|5.12|3.72|5.02|3.62|0
1647261000000|2022-03-14 12:30:00|5.08|3.68|5.19|3.79|5.2|3.8|5.05|3.65|0
1647261300000|2022-03-14 12:35:00|5.18|3.78|5.16|3.76|5.18|3.78|5.04|3.64|0
1647261600000|2022-03-14 12:40:00|5.15|3.75|5.25|3.85|5.28|3.88|5.15|3.75|0
1647261900000|2022-03-14 12:45:00|5.3|3.9|5.13|3.73|5.3|3.9|5.13|3.73|0
1647262200000|2022-03-14 12:50:00|5.12|3.72|5.14|3.74|5.31|3.91|5.03|3.63|0
1647262500000|2022-03-14 12:55:00|5.15|3.75|5.47|4.07|5.51|4.11|5.07|3.67|0
1647262800000|2022-03-14 13:00:00|5.44|4.04|5.39|3.99|5.45|4.05|5.39|3.99|0
1647263100000|2022-03-14 13:05:00|5.24|3.84|5.24|3.84|5.26|3.86|5.18|3.78|0
1647263400000|2022-03-14 13:10:00|5.25|3.85|5.16|3.76|5.32|3.92|5.1|3.7|0
1647263700000|2022-03-14 13:15:00|5.14|3.74|5.15|3.75|5.25|3.85|5.1|3.7|0
1647264000000|2022-03-14 13:20:00|5.16|3.76|5.01|3.61|5.19|3.79|5.01|3.61|0
1647264300000|2022-03-14 13:25:00|5.02|3.62|4.9|3.5|5.04|3.64|4.9|3.5|0
1647264600000|2022-03-14 13:30:00|4.88|3.48|4.73|3.33|5.21|3.81|4.73|3.33|0
1647264900000|2022-03-14 13:35:00|4.75|3.35|4.56|3.16|4.84|3.44|4.46|3.06|0
1647265200000|2022-03-14 13:40:00|4.55|3.15|5.02|3.62|5.07|3.67|4.39|2.99|0
1647265500000|2022-03-14 13:45:00|5.03|3.63|4.95|3.55|5.14|3.74|4.87|3.47|0
1647265800000|2022-03-14 13:50:00|5.01|3.61|4.97|3.57|5.1|3.7|4.93|3.53|0
1647266100000|2022-03-14 13:55:00|5|3.6|5.01|3.61|5.13|3.73|4.8|3.4|0
1647266400000|2022-03-14 14:00:00|5|3.6|4.94|3.54|5.22|3.82|4.8|3.4|0
1647266700000|2022-03-14 14:05:00|4.92|3.52|5.32|3.92|5.32|3.92|4.88|3.48|0
1647267000000|2022-03-14 14:10:00|5.29|3.89|5.55|4.15|5.61|4.21|5.28|3.88|0
1647267300000|2022-03-14 14:15:00|5.53|4.13|4.81|3.41|5.58|4.18|4.81|3.41|0
1647267600000|2022-03-14 14:20:00|4.82|3.42|4.95|3.55|4.97|3.57|4.79|3.39|0
1647267900000|2022-03-14 14:25:00|4.97|3.57|4.85|3.45|5.07|3.67|4.84|3.44|0
1647268200000|2022-03-14 14:30:00|4.86|3.46|4.76|3.36|4.87|3.47|4.65|3.25|0
1647268500000|2022-03-14 14:35:00|4.78|3.38|4.88|3.48|5|3.6|4.78|3.38|0
1647268800000|2022-03-14 14:40:00|4.91|3.51|4.87|3.47|5.03|3.63|4.84|3.44|0
1647269100000|2022-03-14 14:45:00|4.85|3.45|4.94|3.54|5.04|3.64|4.82|3.42|0
1647269400000|2022-03-14 14:50:00|4.96|3.56|5.21|3.81|5.29|3.89|4.88|3.48|0
1647269700000|2022-03-14 14:55:00|5.23|3.83|5.33|3.93|5.33|3.93|5.13|3.73|0
1647270000000|2022-03-14 15:00:00|5.38|3.98|5.24|3.84|5.38|3.98|5.16|3.76|0
1647270300000|2022-03-14 15:05:00|5.26|3.86|5.1|3.7|5.32|3.92|5.08|3.68|0
1647270600000|2022-03-14 15:10:00|5.12|3.72|4.96|3.56|5.15|3.75|4.93|3.53|0
1647270900000|2022-03-14 15:15:00|4.95|3.55|4.97|3.57|5.05|3.65|4.94|3.54|0
1647271200000|2022-03-14 15:20:00|4.98|3.58|4.78|3.38|4.98|3.58|4.75|3.35|0
1647271500000|2022-03-14 15:25:00|4.77|3.37|4.7|3.3|4.81|3.41|4.66|3.26|0
1647271800000|2022-03-14 15:30:00|4.71|3.31|4.69|3.29|4.74|3.34|4.63|3.23|0
1647272100000|2022-03-14 15:35:00|4.71|3.31|4.53|3.13|4.71|3.31|4.49|3.09|0
1647272400000|2022-03-14 15:40:00|4.52|3.12|4.28|2.88|4.54|3.14|4.21|2.81|0
1647272700000|2022-03-14 15:45:00|4.29|2.89|4.12|2.72|4.29|2.89|4.11|2.71|0
1647273000000|2022-03-14 15:50:00|4.1|2.7|4.63|3.23|4.83|3.43|4.09|2.69|0
1647273300000|2022-03-14 15:55:00|4.61|3.21|4.76|3.36|4.77|3.37|4.52|3.12|0
1647273600000|2022-03-14 16:00:00|4.74|3.34|4.5|3.1|4.74|3.34|4.5|3.1|0
1647273900000|2022-03-14 16:05:00|4.52|3.12|4.44|3.04|4.61|3.21|4.4|3|0
1647274200000|2022-03-14 16:10:00|4.41|3.01|4.36|2.96|4.49|3.09|4.3|2.9|0
1647274500000|2022-03-14 16:15:00|4.34|2.94|4.53|3.13|4.55|3.15|4.34|2.94|0
1647274800000|2022-03-14 16:20:00|4.54|3.14|4.54|3.14|4.57|3.17|4.4|3|0
1647275100000|2022-03-14 16:25:00|4.53|3.13|4.56|3.16|4.57|3.17|4.45|3.05|0
1647275400000|2022-03-14 16:30:00|4.53|3.13|4.51|3.11|4.64|3.24|4.47|3.07|0
1647275700000|2022-03-14 16:35:00|4.5|3.1|4.53|3.13|4.61|3.21|4.39|2.99|0
1647276000000|2022-03-14 16:40:00|4.51|3.11|4.47|3.07|4.64|3.24|4.43|3.03|0
1647276300000|2022-03-14 16:45:00|4.46|3.06|4.42|3.02|4.7|3.3|4.36|2.96|0
1647276600000|2022-03-14 16:50:00|4.44|3.04|4.17|2.77|4.47|3.07|4.17|2.77|0
1647276900000|2022-03-14 16:55:00|4.18|2.78|4.14|2.74|4.3|2.9|4.14|2.74|0
1647277200000|2022-03-14 17:00:00|4.16|2.76|4.05|2.65|4.19|2.79|4.04|2.64|0
1647277500000|2022-03-14 17:05:00|4.07|2.67|4.03|2.63|4.18|2.78|4.03|2.63|0
1647277800000|2022-03-14 17:10:00|4.04|2.64|5.34|3.94|5.36|3.96|4.04|2.64|0
1647278100000|2022-03-14 17:15:00|5.35|3.95|5.43|4.03|5.45|4.05|5.29|3.89|0
1647278400000|2022-03-14 17:20:00|5.4|4|5.42|4.02|5.45|4.05|5.26|3.86|0
1647278700000|2022-03-14 17:25:00|5.44|4.04|5.25|3.85|5.44|4.04|5.22|3.82|0
1647279000000|2022-03-14 17:30:00|5.31|3.91|5.14|3.74|5.31|3.91|4.98|3.58|0
1647279300000|2022-03-14 17:35:00|5.1|3.7|4.95|3.55|5.12|3.72|4.9|3.5|0
1647279600000|2022-03-14 17:40:00|4.97|3.57|4.72|3.32|5.06|3.66|4.69|3.29|0
1647279900000|2022-03-14 17:45:00|4.71|3.31|4.62|3.22|4.83|3.43|4.6|3.2|0
1647280200000|2022-03-14 17:50:00|4.66|3.26|4.85|3.45|4.93|3.53|4.66|3.26|0
1647280500000|2022-03-14 17:55:00|4.83|3.43|4.75|3.35|4.98|3.58|4.73|3.33|0
1647280800000|2022-03-14 18:00:00|4.73|3.33|4.72|3.32|4.76|3.36|4.67|3.27|0
1647281100000|2022-03-14 18:05:00|4.71|3.31|4.82|3.42|4.89|3.49|4.71|3.31|0
1647281400000|2022-03-14 18:10:00|4.8|3.4|4.8|3.4|4.87|3.47|4.73|3.33|0
1647281700000|2022-03-14 18:15:00|4.81|3.41|4.66|3.26|4.81|3.41|4.64|3.24|0
1647282000000|2022-03-14 18:20:00|4.68|3.28|4.57|3.17|4.71|3.31|4.52|3.12|0
1647282300000|2022-03-14 18:25:00|4.58|3.18|4.52|3.12|4.63|3.23|4.5|3.1|0
1647282600000|2022-03-14 18:30:00|4.53|3.13|4.7|3.3|4.7|3.3|4.5|3.1|0
1647282900000|2022-03-14 18:35:00|4.69|3.29|4.76|3.36|4.84|3.44|4.69|3.29|0
1647283200000|2022-03-14 18:40:00|4.79|3.39|4.68|3.28|4.79|3.39|4.63|3.23|0
1647283500000|2022-03-14 18:45:00|4.69|3.29|4.61|3.21|4.7|3.3|4.59|3.19|0
1647283800000|2022-03-14 18:50:00|4.62|3.22|4.82|3.42|4.82|3.42|4.56|3.16|0
1647284100000|2022-03-14 18:55:00|4.81|3.41|4.86|3.46|4.9|3.5|4.75|3.35|0
1647284400000|2022-03-14 19:00:00|4.84|3.44|5|3.6|5.09|3.69|4.78|3.38|0
1647284700000|2022-03-14 19:05:00|4.96|3.56|4.78|3.38|4.97|3.57|4.73|3.33|0
1647285000000|2022-03-14 19:10:00|4.77|3.37|5|3.6|5.02|3.62|4.76|3.36|0
1647285300000|2022-03-14 19:15:00|4.99|3.59|4.95|3.55|5.17|3.77|4.89|3.49|0
1647285600000|2022-03-14 19:20:00|4.93|3.53|5.06|3.66|5.08|3.68|4.87|3.47|0
1647285900000|2022-03-14 19:25:00|5.04|3.64|4.88|3.48|5.05|3.65|4.86|3.46|0
1647286200000|2022-03-14 19:30:00|4.89|3.49|4.64|3.24|4.89|3.49|4.55|3.15|0
1647286500000|2022-03-14 19:35:00|4.66|3.26|4.73|3.33|4.76|3.36|4.56|3.16|0
1647286800000|2022-03-14 19:40:00|4.71|3.31|4.85|3.45|4.85|3.45|4.66|3.26|0
1647287100000|2022-03-14 19:45:00|4.92|3.52|4.83|3.43|5.02|3.62|4.74|3.34|0
1647287400000|2022-03-14 19:50:00|4.73|3.33|4.67|3.27|4.82|3.42|4.61|3.21|0
1647287700000|2022-03-14 19:55:00|4.69|3.29|4.92|3.52|5.05|3.65|4.69|3.29|0
1647288000000|2022-03-14 20:00:00|4.95|3.55|5.11|3.71|5.18|3.78|4.94|3.54|0
1647288300000|2022-03-14 20:05:00|5.1|3.7|5.26|3.86|5.26|3.86|5.1|3.7|0
1647288600000|2022-03-14 20:10:00|5.25|3.85|5.2|3.8|5.28|3.88|5.2|3.8|0
1647288900000|2022-03-14 20:15:00|5.18|3.78|5.2|3.8|5.22|3.82|5.17|3.77|0
1647289200000|2022-03-14 20:20:00|5.19|3.79|5.16|3.76|5.21|3.81|5.16|3.76|0
1647289500000|2022-03-14 20:25:00|5.17|3.77|5.13|3.73|5.18|3.78|5.12|3.72|0
1647289800000|2022-03-14 20:30:00|5.12|3.72|5.14|3.74|5.17|3.77|5.11|3.71|0
1647290100000|2022-03-14 20:35:00|5.13|3.73|5.14|3.74|5.15|3.75|5.12|3.72|0
1647290400000|2022-03-14 20:40:00|5.13|3.73|5.13|3.73|5.18|3.78|5.1|3.7|0
1647290700000|2022-03-14 20:45:00|5.11|3.71|5.1|3.7|5.16|3.76|5.1|3.7|0
1647291000000|2022-03-14 20:50:00|5.11|3.71|5.11|3.71|5.12|3.72|5.09|3.69|0
1647291300000|2022-03-14 20:55:00|5.1|3.7|5.16|3.76|5.18|3.78|5.1|3.7|0
1647291600000|2022-03-14 21:00:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1647291900000|2022-03-14 21:05:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1647292200000|2022-03-14 21:10:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1647292500000|2022-03-14 21:15:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1647292800000|2022-03-14 21:20:00|5.13|3.73|5.11|3.71|5.13|3.73|5.08|3.68|0
1647293100000|2022-03-14 21:25:00|5.1|3.7|5.09|3.69|5.1|3.7|5.08|3.68|0
1647293400000|2022-03-14 21:30:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1647293700000|2022-03-14 21:35:00|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1647294000000|2022-03-14 21:40:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1647294300000|2022-03-14 21:45:00|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1647294600000|2022-03-14 21:50:00|5.11|3.71|5.2|3.8|5.21|3.81|5.11|3.71|0
1647294900000|2022-03-14 21:55:00|5.21|3.81|5.23|3.83|5.23|3.83|5.2|3.8|0
1647295200000|2022-03-14 22:00:00|5.15|3.75|5.19|3.79|5.22|3.82|5.15|3.75|0
1647295500000|2022-03-14 22:05:00|5.18|3.78|5.13|3.73|5.19|3.79|5.12|3.72|0
1647295800000|2022-03-14 22:10:00|5.14|3.74|5.16|3.76|5.2|3.8|5.14|3.74|0
1647296100000|2022-03-14 22:15:00|5.17|3.77|5.14|3.74|5.17|3.77|5.13|3.73|0
1647296400000|2022-03-14 22:20:00|5.15|3.75|5.15|3.75|5.15|3.75|5.13|3.73|0
1647296700000|2022-03-14 22:25:00|5.14|3.74|5.07|3.67|5.15|3.75|5.05|3.65|0
1647297000000|2022-03-14 22:30:00|5.06|3.66|5.23|3.83|5.28|3.88|5.04|3.64|0
1647297300000|2022-03-14 22:35:00|5.22|3.82|5.37|3.97|5.39|3.99|5.22|3.82|0
1647297600000|2022-03-14 22:40:00|5.38|3.98|5.32|3.92|5.38|3.98|5.3|3.9|0
1647297900000|2022-03-14 22:45:00|5.33|3.93|5.34|3.94|5.41|4.01|5.31|3.91|0
1647298200000|2022-03-14 22:50:00|5.33|3.93|5.31|3.91|5.36|3.96|5.3|3.9|0
1647298500000|2022-03-14 22:55:00|5.32|3.92|5.3|3.9|5.34|3.94|5.3|3.9|0
1647298800000|2022-03-14 23:00:00|5.31|3.91|5.22|3.82|5.33|3.93|5.2|3.8|0
1647299100000|2022-03-14 23:05:00|5.21|3.81|5.24|3.84|5.27|3.87|5.2|3.8|0
1647299400000|2022-03-14 23:10:00|5.23|3.83|5.24|3.84|5.24|3.84|5.16|3.76|0
1647299700000|2022-03-14 23:15:00|5.26|3.86|5.29|3.89|5.29|3.89|5.23|3.83|0
1647300000000|2022-03-14 23:20:00|5.3|3.9|5.25|3.85|5.31|3.91|5.25|3.85|0
1647300300000|2022-03-14 23:25:00|5.24|3.84|5.27|3.87|5.3|3.9|5.24|3.84|0
1647300600000|2022-03-14 23:30:00|5.28|3.88|5.25|3.85|5.32|3.92|5.24|3.84|0
1647300900000|2022-03-14 23:35:00|5.27|3.87|5.32|3.92|5.33|3.93|5.27|3.87|0
1647301200000|2022-03-14 23:40:00|5.33|3.93|5.29|3.89|5.33|3.93|5.26|3.86|0
1647301500000|2022-03-14 23:45:00|5.3|3.9|5.23|3.83|5.3|3.9|5.2|3.8|0
1647301800000|2022-03-14 23:50:00|5.21|3.81|5.21|3.81|5.23|3.83|5.18|3.78|0
1647302100000|2022-03-14 23:55:00|5.22|3.82|5.2|3.8|5.23|3.83|5.18|3.78|0
1647302400000|2022-03-15 00:00:00|5.19|3.79|5.15|3.75|5.24|3.84|5.13|3.73|0
1647302700000|2022-03-15 00:05:00|5.17|3.77|5.21|3.81|5.24|3.84|5.16|3.76|0
1647303000000|2022-03-15 00:10:00|5.22|3.82|5.06|3.66|5.23|3.83|5.03|3.63|0
1647303300000|2022-03-15 00:15:00|5.05|3.65|5.02|3.62|5.05|3.65|4.98|3.58|0
1647303600000|2022-03-15 00:20:00|5.03|3.63|5.07|3.67|5.07|3.67|5.02|3.62|0
1647303900000|2022-03-15 00:25:00|5.09|3.69|5.07|3.67|5.09|3.69|5.03|3.63|0
1647304200000|2022-03-15 00:30:00|5.08|3.68|5.18|3.78|5.18|3.78|5.07|3.67|0
1647304500000|2022-03-15 00:35:00|5.17|3.77|5.16|3.76|5.27|3.87|5.16|3.76|0
1647304800000|2022-03-15 00:40:00|5.15|3.75|5.14|3.74|5.16|3.76|5.11|3.71|0
1647305100000|2022-03-15 00:45:00|5.13|3.73|5.08|3.68|5.24|3.84|5.08|3.68|0
1647305400000|2022-03-15 00:50:00|5.09|3.69|5.09|3.69|5.09|3.69|5.06|3.66|0
1647305700000|2022-03-15 00:55:00|5.08|3.68|5.09|3.69|5.15|3.75|5.03|3.63|0
1647306000000|2022-03-15 01:00:00|5.1|3.7|5.12|3.72|5.15|3.75|5.07|3.67|0
1647306300000|2022-03-15 01:05:00|5.11|3.71|5.02|3.62|5.11|3.71|5.02|3.62|0
1647306600000|2022-03-15 01:10:00|5.03|3.63|5.04|3.64|5.07|3.67|5.01|3.61|0
1647306900000|2022-03-15 01:15:00|5.03|3.63|4.97|3.57|5.05|3.65|4.97|3.57|0
1647307200000|2022-03-15 01:20:00|4.96|3.56|5.14|3.74|5.14|3.74|4.96|3.56|0
1647307500000|2022-03-15 01:25:00|5.13|3.73|5.05|3.65|5.23|3.83|5.03|3.63|0
1647307800000|2022-03-15 01:30:00|5.03|3.63|4.89|3.49|5.09|3.69|4.88|3.48|0
1647308100000|2022-03-15 01:35:00|4.88|3.48|4.92|3.52|4.96|3.56|4.8|3.4|0
1647308400000|2022-03-15 01:40:00|4.91|3.51|4.98|3.58|5.02|3.62|4.91|3.51|0
1647308700000|2022-03-15 01:45:00|4.99|3.59|5.01|3.61|5.04|3.64|4.93|3.53|0
1647309000000|2022-03-15 01:50:00|4.99|3.59|4.86|3.46|5.08|3.68|4.83|3.43|0
1647309300000|2022-03-15 01:55:00|4.85|3.45|4.92|3.52|4.97|3.57|4.79|3.39|0
1647309600000|2022-03-15 02:00:00|4.93|3.53|5.01|3.61|5.05|3.65|4.92|3.52|0
1647309900000|2022-03-15 02:05:00|4.99|3.59|5.07|3.67|5.09|3.69|4.99|3.59|0
1647310200000|2022-03-15 02:10:00|5.06|3.66|5.11|3.71|5.15|3.75|5.04|3.64|0
1647310500000|2022-03-15 02:15:00|5.12|3.72|5.13|3.73|5.24|3.84|5.06|3.66|0
1647310800000|2022-03-15 02:20:00|5.14|3.74|5.13|3.73|5.15|3.75|5.06|3.66|0
1647311100000|2022-03-15 02:25:00|5.12|3.72|5.21|3.81|5.21|3.81|5.09|3.69|0
1647311400000|2022-03-15 02:30:00|5.22|3.82|5.29|3.89|5.31|3.91|5.14|3.74|0
1647311700000|2022-03-15 02:35:00|5.27|3.87|5.39|3.99|5.47|4.07|5.27|3.87|0
1647312000000|2022-03-15 02:40:00|5.4|4|5.32|3.92|5.41|4.01|5.31|3.91|0
1647312300000|2022-03-15 02:45:00|5.31|3.91|5.32|3.92|5.41|4.01|5.3|3.9|0
1647312600000|2022-03-15 02:50:00|5.33|3.93|5.29|3.89|5.34|3.94|5.25|3.85|0
1647312900000|2022-03-15 02:55:00|5.3|3.9|5.28|3.88|5.31|3.91|5.23|3.83|0
1647313200000|2022-03-15 03:00:00|5.29|3.89|5.33|3.93|5.38|3.98|5.26|3.86|0
1647313500000|2022-03-15 03:05:00|5.32|3.92|5.26|3.86|5.39|3.99|5.22|3.82|0
1647313800000|2022-03-15 03:10:00|5.27|3.87|5.25|3.85|5.28|3.88|5.22|3.82|0
1647314100000|2022-03-15 03:15:00|5.26|3.86|5.24|3.84|5.28|3.88|5.22|3.82|0
1647314400000|2022-03-15 03:20:00|5.23|3.83|5.31|3.91|5.32|3.92|5.22|3.82|0
1647314700000|2022-03-15 03:25:00|5.3|3.9|5.23|3.83|5.31|3.91|5.21|3.81|0
1647315000000|2022-03-15 03:30:00|5.24|3.84|5.28|3.88|5.28|3.88|5.22|3.82|0
1647315300000|2022-03-15 03:35:00|5.26|3.86|5.24|3.84|5.29|3.89|5.24|3.84|0
1647315600000|2022-03-15 03:40:00|5.25|3.85|5.19|3.79|5.26|3.86|5.13|3.73|0
1647315900000|2022-03-15 03:45:00|5.18|3.78|5.13|3.73|5.2|3.8|5.12|3.72|0
1647316200000|2022-03-15 03:50:00|5.14|3.74|5.2|3.8|5.2|3.8|5.13|3.73|0
1647316500000|2022-03-15 03:55:00|5.19|3.79|5.2|3.8|5.23|3.83|5.18|3.78|0
1647316800000|2022-03-15 04:00:00|5.21|3.81|5.19|3.79|5.21|3.81|5.15|3.75|0
1647317100000|2022-03-15 04:05:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1647317400000|2022-03-15 04:10:00|5.17|3.77|5.18|3.78|5.19|3.79|5.16|3.76|0
1647317700000|2022-03-15 04:15:00|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1647318000000|2022-03-15 04:20:00|5.18|3.78|5.19|3.79|5.19|3.79|5.16|3.76|0
1647318300000|2022-03-15 04:25:00|5.18|3.78|4.84|3.44|5.23|3.83|4.84|3.44|0
1647318600000|2022-03-15 04:30:00|4.83|3.43|4.91|3.51|4.94|3.54|4.83|3.43|0
1647318900000|2022-03-15 04:35:00|4.92|3.52|4.91|3.51|4.92|3.52|4.87|3.47|0
1647319200000|2022-03-15 04:40:00|4.9|3.5|4.93|3.53|4.93|3.53|4.88|3.48|0
1647319500000|2022-03-15 04:45:00|4.94|3.54|4.91|3.51|4.94|3.54|4.9|3.5|0
1647319800000|2022-03-15 04:50:00|4.9|3.5|4.93|3.53|4.94|3.54|4.9|3.5|0
1647320100000|2022-03-15 04:55:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1647320400000|2022-03-15 05:00:00|4.94|3.54|4.81|3.41|4.94|3.54|4.8|3.4|0
1647320700000|2022-03-15 05:05:00|4.82|3.42|4.82|3.42|4.88|3.48|4.8|3.4|0
1647321000000|2022-03-15 05:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.76|3.36|0
1647321300000|2022-03-15 05:15:00|4.82|3.42|4.79|3.39|4.87|3.47|4.78|3.38|0
1647321600000|2022-03-15 05:20:00|4.76|3.36|4.77|3.37|4.78|3.38|4.7|3.3|0
1647321900000|2022-03-15 05:25:00|4.76|3.36|4.77|3.37|4.77|3.37|4.73|3.33|0
1647322200000|2022-03-15 05:30:00|4.76|3.36|4.83|3.43|4.83|3.43|4.74|3.34|0
1647322500000|2022-03-15 05:35:00|4.82|3.42|4.76|3.36|4.85|3.45|4.75|3.35|0
1647322800000|2022-03-15 05:40:00|4.75|3.35|4.76|3.36|4.83|3.43|4.74|3.34|0
1647323100000|2022-03-15 05:45:00|4.75|3.35|4.78|3.38|4.78|3.38|4.71|3.31|0
1647323400000|2022-03-15 05:50:00|4.77|3.37|4.65|3.25|4.78|3.38|4.65|3.25|0
1647323700000|2022-03-15 05:55:00|4.66|3.26|4.71|3.31|4.72|3.32|4.64|3.24|0
1647324000000|2022-03-15 06:00:00|4.69|3.29|4.59|3.19|4.71|3.31|4.58|3.18|0
1647324300000|2022-03-15 06:05:00|4.61|3.21|4.68|3.28|4.69|3.29|4.58|3.18|0
1647324600000|2022-03-15 06:10:00|4.67|3.27|4.73|3.33|4.78|3.38|4.66|3.26|0
1647324900000|2022-03-15 06:15:00|4.71|3.31|4.64|3.24|4.75|3.35|4.63|3.23|0
1647325200000|2022-03-15 06:20:00|4.65|3.25|4.74|3.34|4.75|3.35|4.64|3.24|0
1647325500000|2022-03-15 06:25:00|4.73|3.33|4.68|3.28|4.74|3.34|4.67|3.27|0
1647325800000|2022-03-15 06:30:00|4.66|3.26|4.67|3.27|4.71|3.31|4.62|3.22|0
1647326100000|2022-03-15 06:35:00|4.68|3.28|4.8|3.4|4.95|3.55|4.66|3.26|0
1647326400000|2022-03-15 06:40:00|4.81|3.41|4.81|3.41|4.85|3.45|4.75|3.35|0
1647326700000|2022-03-15 06:45:00|4.8|3.4|4.68|3.28|4.8|3.4|4.68|3.28|0
1647327000000|2022-03-15 06:50:00|4.69|3.29|4.68|3.28|4.71|3.31|4.62|3.22|0
1647327300000|2022-03-15 06:55:00|4.69|3.29|4.68|3.28|4.71|3.31|4.66|3.26|0
1647327600000|2022-03-15 07:00:00|4.7|3.3|4.43|3.03|4.7|3.3|4.41|3.01|0
1647327900000|2022-03-15 07:05:00|4.44|3.04|4.53|3.13|4.59|3.19|4.42|3.02|0
1647328200000|2022-03-15 07:10:00|4.52|3.12|4.06|2.66|4.54|3.14|4.04|2.64|0
1647328500000|2022-03-15 07:15:00|4.09|2.69|4.22|2.82|4.24|2.84|4.06|2.66|0
1647328800000|2022-03-15 07:20:00|4.24|2.84|4.27|2.87|4.33|2.93|4.17|2.77|0
1647329100000|2022-03-15 07:25:00|4.3|2.9|4.14|2.74|4.3|2.9|4.14|2.74|0
1647329400000|2022-03-15 07:30:00|4.13|2.73|4.14|2.74|4.24|2.84|4.08|2.68|0
1647329700000|2022-03-15 07:35:00|4.13|2.73|4.17|2.77|4.2|2.8|4.1|2.7|0
1647330000000|2022-03-15 07:40:00|4.16|2.76|4.21|2.81|4.24|2.84|4.13|2.73|0
1647330300000|2022-03-15 07:45:00|4.22|2.82|4.18|2.78|4.26|2.86|4.13|2.73|0
1647330600000|2022-03-15 07:50:00|4.2|2.8|5.1|3.7|5.14|3.74|4.19|2.79|0
1647330900000|2022-03-15 07:55:00|5.12|3.72|5.18|3.78|5.2|3.8|5.1|3.7|0
1647331200000|2022-03-15 08:00:00|5.19|3.79|5.17|3.77|5.22|3.82|5.04|3.64|0
1647331500000|2022-03-15 08:05:00|5.16|3.76|5.39|3.99|5.77|4.37|5.16|3.76|0
1647331800000|2022-03-15 08:10:00|5.42|4.02|5.27|3.87|5.42|4.02|5.22|3.82|0
1647332100000|2022-03-15 08:15:00|5.23|3.83|5.11|3.71|5.25|3.85|5.09|3.69|0
1647332400000|2022-03-15 08:20:00|5.13|3.73|5.04|3.64|5.18|3.78|4.96|3.56|0
1647332700000|2022-03-15 08:25:00|5.02|3.62|5.05|3.65|5.15|3.75|5|3.6|0
1647333000000|2022-03-15 08:30:00|5.06|3.66|5.05|3.65|5.06|3.66|4.91|3.51|0
1647333300000|2022-03-15 08:35:00|5.06|3.66|4.97|3.57|5.14|3.74|4.95|3.55|0
1647333600000|2022-03-15 08:40:00|4.96|3.56|5.03|3.63|5.12|3.72|4.95|3.55|0
1647333900000|2022-03-15 08:45:00|5.02|3.62|4.92|3.52|5.03|3.63|4.86|3.46|0
1647334200000|2022-03-15 08:50:00|4.93|3.53|4.89|3.49|4.93|3.53|4.8|3.4|0
1647334500000|2022-03-15 08:55:00|4.9|3.5|4.77|3.37|4.9|3.5|4.71|3.31|0
1647334800000|2022-03-15 09:00:00|4.76|3.36|4.77|3.37|4.83|3.43|4.72|3.32|0
1647335100000|2022-03-15 09:05:00|4.76|3.36|4.66|3.26|4.76|3.36|4.6|3.2|0
1647335400000|2022-03-15 09:10:00|4.65|3.25|4.77|3.37|4.78|3.38|4.6|3.2|0
1647335700000|2022-03-15 09:15:00|4.76|3.36|4.71|3.31|4.79|3.39|4.68|3.28|0
1647336000000|2022-03-15 09:20:00|4.74|3.34|4.94|3.54|4.94|3.54|4.7|3.3|0
1647336300000|2022-03-15 09:25:00|4.95|3.55|4.99|3.59|5.06|3.66|4.94|3.54|0
1647336600000|2022-03-15 09:30:00|5|3.6|5.02|3.62|5.13|3.73|4.98|3.58|0
1647336900000|2022-03-15 09:35:00|5.03|3.63|5.05|3.65|5.05|3.65|4.94|3.54|0
1647337200000|2022-03-15 09:40:00|5.01|3.61|5.24|3.84|5.28|3.88|5.01|3.61|0
1647337500000|2022-03-15 09:45:00|5.22|3.82|5.24|3.84|5.35|3.95|5.2|3.8|0
1647337800000|2022-03-15 09:50:00|5.25|3.85|5.04|3.64|5.27|3.87|5.04|3.64|0
1647338100000|2022-03-15 09:55:00|5.05|3.65|5.07|3.67|5.11|3.71|4.96|3.56|0
1647338400000|2022-03-15 10:00:00|5.09|3.69|5.15|3.75|5.2|3.8|5.06|3.66|0
1647338700000|2022-03-15 10:05:00|5.16|3.76|5.15|3.75|5.25|3.85|5.11|3.71|0
1647339000000|2022-03-15 10:10:00|5.16|3.76|5.34|3.94|5.36|3.96|5.15|3.75|0
1647339300000|2022-03-15 10:15:00|5.33|3.93|5.29|3.89|5.37|3.97|5.24|3.84|0
1647339600000|2022-03-15 10:20:00|5.28|3.88|5.33|3.93|5.4|4|5.16|3.76|0
1647339900000|2022-03-15 10:25:00|5.32|3.92|5.38|3.98|5.41|4.01|5.32|3.92|0
1647340200000|2022-03-15 10:30:00|5.41|4.01|5.53|4.13|5.53|4.13|5.38|3.98|0
1647340500000|2022-03-15 10:35:00|5.54|4.14|5.53|4.13|5.6|4.2|5.53|4.13|0
1647340800000|2022-03-15 10:40:00|5.52|4.12|5.4|4|5.52|4.12|5.39|3.99|0
1647341100000|2022-03-15 10:45:00|5.41|4.01|5.49|4.09|5.49|4.09|5.4|4|0
1647341400000|2022-03-15 10:50:00|5.48|4.08|5.75|4.35|5.75|4.35|5.47|4.07|0
1647341700000|2022-03-15 10:55:00|5.73|4.33|4.79|3.39|5.76|4.36|4.79|3.39|0
1647342000000|2022-03-15 11:00:00|4.8|3.4|4.93|3.53|4.94|3.54|4.8|3.4|0
1647342300000|2022-03-15 11:05:00|4.95|3.55|5.06|3.66|5.07|3.67|4.92|3.52|0
1647342600000|2022-03-15 11:10:00|5.05|3.65|4.67|3.27|5.1|3.7|4.67|3.27|0
1647342900000|2022-03-15 11:15:00|4.69|3.29|4.58|3.18|4.72|3.32|4.57|3.17|0
1647343200000|2022-03-15 11:20:00|4.59|3.19|4.43|3.03|4.59|3.19|4.39|2.99|0
1647343500000|2022-03-15 11:25:00|4.44|3.04|4.46|3.06|4.52|3.12|4.4|3|0
1647343800000|2022-03-15 11:30:00|4.45|3.05|4.53|3.13|4.53|3.13|4.4|3|0
1647344100000|2022-03-15 11:35:00|4.54|3.14|4.5|3.1|4.56|3.16|4.47|3.07|0
1647344400000|2022-03-15 11:40:00|4.48|3.08|4.8|3.4|4.84|3.44|4.41|3.01|0
1647344700000|2022-03-15 11:45:00|4.81|3.41|4.71|3.31|4.82|3.42|4.71|3.31|0
1647345000000|2022-03-15 11:50:00|4.72|3.32|4.75|3.35|4.78|3.38|4.68|3.28|0
1647345300000|2022-03-15 11:55:00|4.74|3.34|4.83|3.43|4.87|3.47|4.74|3.34|0
1647345600000|2022-03-15 12:00:00|4.82|3.42|4.87|3.47|4.9|3.5|4.74|3.34|0
1647345900000|2022-03-15 12:05:00|4.86|3.46|4.79|3.39|4.92|3.52|4.77|3.37|0
1647346200000|2022-03-15 12:10:00|4.8|3.4|4.95|3.55|4.95|3.55|4.8|3.4|0
1647346500000|2022-03-15 12:15:00|4.94|3.54|4.96|3.56|5|3.6|4.9|3.5|0
1647346800000|2022-03-15 12:20:00|4.97|3.57|5.08|3.68|5.15|3.75|4.97|3.57|0
1647347100000|2022-03-15 12:25:00|5.09|3.69|4.97|3.57|5.09|3.69|4.97|3.57|0
1647347400000|2022-03-15 12:30:00|5.01|3.61|5.45|4.05|5.64|4.24|4.97|3.57|0
1647347700000|2022-03-15 12:35:00|5.48|4.08|5.46|4.06|5.5|4.1|5.38|3.98|0
1647348000000|2022-03-15 12:40:00|5.45|4.05|5.19|3.79|5.47|4.07|5.16|3.76|0
1647348300000|2022-03-15 12:45:00|5.2|3.8|5.27|3.87|5.28|3.88|5.14|3.74|0
1647348600000|2022-03-15 12:50:00|5.26|3.86|5.19|3.79|5.26|3.86|5.16|3.76|0
1647348900000|2022-03-15 12:55:00|5.18|3.78|5.23|3.83|5.27|3.87|5.18|3.78|0
1647349200000|2022-03-15 13:00:00|5.22|3.82|5.29|3.89|5.29|3.89|5.19|3.79|0
1647349500000|2022-03-15 13:05:00|5.27|3.87|5.27|3.87|5.36|3.96|5.24|3.84|0
1647349800000|2022-03-15 13:10:00|5.28|3.88|5.38|3.98|5.53|4.13|5.28|3.88|0
1647350100000|2022-03-15 13:15:00|5.4|4|5.35|3.95|5.44|4.04|5.33|3.93|0
1647350400000|2022-03-15 13:20:00|5.36|3.96|5.25|3.85|5.37|3.97|5.25|3.85|0
1647350700000|2022-03-15 13:25:00|5.3|3.9|5.44|4.04|5.47|4.07|5.18|3.78|0
1647351000000|2022-03-15 13:30:00|5.4|4|5.67|4.27|5.93|4.53|5.4|4|0
1647351300000|2022-03-15 13:35:00|5.72|4.32|5.5|4.1|5.88|4.48|5.46|4.06|0
1647351600000|2022-03-15 13:40:00|5.54|4.14|5.02|3.62|5.65|4.25|5.02|3.62|0
1647351900000|2022-03-15 13:45:00|5.04|3.64|5.21|3.81|5.25|3.85|5.01|3.61|0
1647352200000|2022-03-15 13:50:00|5.3|3.9|5.26|3.86|5.38|3.98|5.15|3.75|0
1647352500000|2022-03-15 13:55:00|5.23|3.83|5.6|4.2|5.67|4.27|5.23|3.83|0
1647352800000|2022-03-15 14:00:00|5.59|4.19|5.14|3.74|5.73|4.33|4.82|3.42|0
1647353100000|2022-03-15 14:05:00|5.15|3.75|4.89|3.49|5.21|3.81|4.86|3.46|0
1647353400000|2022-03-15 14:10:00|4.91|3.51|4.74|3.34|4.99|3.59|4.65|3.25|0
1647353700000|2022-03-15 14:15:00|4.7|3.3|4.94|3.54|4.98|3.58|4.68|3.28|0
1647354000000|2022-03-15 14:20:00|5|3.6|5.21|3.81|5.21|3.81|4.97|3.57|0
1647354300000|2022-03-15 14:25:00|5.2|3.8|4.99|3.59|5.23|3.83|4.68|3.28|0
1647354600000|2022-03-15 14:30:00|5.03|3.63|5.06|3.66|5.22|3.82|4.96|3.56|0
1647354900000|2022-03-15 14:35:00|5.05|3.65|5.13|3.73|5.24|3.84|5.05|3.65|0
1647355200000|2022-03-15 14:40:00|5.16|3.76|5.16|3.76|5.24|3.84|5.05|3.65|0
1647355500000|2022-03-15 14:45:00|5.18|3.78|4.76|3.36|5.32|3.92|4.76|3.36|0
1647355800000|2022-03-15 14:50:00|4.8|3.4|4.64|3.24|4.8|3.4|4.59|3.19|0
1647356100000|2022-03-15 14:55:00|4.65|3.25|4.69|3.29|4.82|3.42|4.59|3.19|0
1647356400000|2022-03-15 15:00:00|4.72|3.32|4.87|3.47|4.87|3.47|4.7|3.3|0
1647356700000|2022-03-15 15:05:00|4.86|3.46|4.87|3.47|4.9|3.5|4.81|3.41|0
1647357000000|2022-03-15 15:10:00|4.88|3.48|4.89|3.49|4.92|3.52|4.78|3.38|0
1647357300000|2022-03-15 15:15:00|4.86|3.46|4.89|3.49|4.92|3.52|4.72|3.32|0
1647357600000|2022-03-15 15:20:00|4.9|3.5|4.82|3.42|4.95|3.55|4.69|3.29|0
1647357900000|2022-03-15 15:25:00|4.81|3.41|5.13|3.73|5.13|3.73|4.8|3.4|0
1647358200000|2022-03-15 15:30:00|5.14|3.74|5.23|3.83|5.24|3.84|5.08|3.68|0
1647358500000|2022-03-15 15:35:00|5.25|3.85|5.29|3.89|5.33|3.93|5.25|3.85|0
1647358800000|2022-03-15 15:40:00|5.28|3.88|5.11|3.71|5.29|3.89|4.9|3.5|0
1647359100000|2022-03-15 15:45:00|5.13|3.73|5.25|3.85|5.25|3.85|5.09|3.69|0
1647359400000|2022-03-15 15:50:00|5.27|3.87|4.99|3.59|5.32|3.92|4.94|3.54|0
1647359700000|2022-03-15 15:55:00|4.91|3.51|4.79|3.39|4.92|3.52|4.59|3.19|0
1647360000000|2022-03-15 16:00:00|4.78|3.38|4.79|3.39|4.93|3.53|4.65|3.25|0
1647360300000|2022-03-15 16:05:00|4.78|3.38|5.1|3.7|5.16|3.76|4.72|3.32|0
1647360600000|2022-03-15 16:10:00|5.12|3.72|5.11|3.71|5.16|3.76|5.02|3.62|0
1647360900000|2022-03-15 16:15:00|5.1|3.7|5.21|3.81|5.24|3.84|5.07|3.67|0
1647361200000|2022-03-15 16:20:00|5.2|3.8|5.36|3.96|5.36|3.96|5.12|3.72|0
1647361500000|2022-03-15 16:25:00|5.35|3.95|5.42|4.02|5.49|4.09|5.34|3.94|0
1647361800000|2022-03-15 16:30:00|5.41|4.01|5.2|3.8|5.47|4.07|5.19|3.79|0
1647362100000|2022-03-15 16:35:00|5.22|3.82|5.34|3.94|5.36|3.96|5.21|3.81|0
1647362400000|2022-03-15 16:40:00|5.35|3.95|5.11|3.71|5.35|3.95|5.11|3.71|0
1647362700000|2022-03-15 16:45:00|5.12|3.72|5.01|3.61|5.19|3.79|4.98|3.58|0
1647363000000|2022-03-15 16:50:00|5|3.6|4.87|3.47|5.02|3.62|4.78|3.38|0
1647363300000|2022-03-15 16:55:00|4.88|3.48|5.1|3.7|5.11|3.71|4.87|3.47|0
1647363600000|2022-03-15 17:00:00|5.11|3.71|5.21|3.81|5.27|3.87|5.1|3.7|0
1647363900000|2022-03-15 17:05:00|5.19|3.79|5.02|3.62|5.22|3.82|4.99|3.59|0
1647364200000|2022-03-15 17:10:00|5.01|3.61|4.78|3.38|5.01|3.61|4.77|3.37|0
1647364500000|2022-03-15 17:15:00|4.81|3.41|4.78|3.38|4.89|3.49|4.74|3.34|0
1647364800000|2022-03-15 17:20:00|4.77|3.37|4.9|3.5|4.94|3.54|4.75|3.35|0
1647365100000|2022-03-15 17:25:00|4.91|3.51|4.64|3.24|5.02|3.62|4.64|3.24|0
1647365400000|2022-03-15 17:30:00|4.65|3.25|4.72|3.32|4.77|3.37|4.58|3.18|0
1647365700000|2022-03-15 17:35:00|4.73|3.33|4.69|3.29|4.81|3.41|4.66|3.26|0
1647366000000|2022-03-15 17:40:00|4.7|3.3|4.8|3.4|4.88|3.48|4.64|3.24|0
1647366300000|2022-03-15 17:45:00|4.79|3.39|4.75|3.35|4.86|3.46|4.71|3.31|0
1647366600000|2022-03-15 17:50:00|4.77|3.37|4.84|3.44|4.87|3.47|4.77|3.37|0
1647366900000|2022-03-15 17:55:00|4.85|3.45|4.97|3.57|5.02|3.62|4.83|3.43|0
1647367200000|2022-03-15 18:00:00|4.94|3.54|4.69|3.29|5.04|3.64|4.69|3.29|0
1647367500000|2022-03-15 18:05:00|4.7|3.3|4.88|3.48|4.92|3.52|4.65|3.25|0
1647367800000|2022-03-15 18:10:00|4.87|3.47|4.75|3.35|4.91|3.51|4.69|3.29|0
1647368100000|2022-03-15 18:15:00|4.74|3.34|4.5|3.1|4.76|3.36|4.45|3.05|0
1647368400000|2022-03-15 18:20:00|4.51|3.11|4.56|3.16|4.6|3.2|4.44|3.04|0
1647368700000|2022-03-15 18:25:00|4.58|3.18|4.62|3.22|4.68|3.28|4.54|3.14|0
1647369000000|2022-03-15 18:30:00|4.61|3.21|4.82|3.42|4.86|3.46|4.5|3.1|0
1647369300000|2022-03-15 18:35:00|4.81|3.41|4.79|3.39|4.86|3.46|4.7|3.3|0
1647369600000|2022-03-15 18:40:00|4.8|3.4|4.92|3.52|4.95|3.55|4.77|3.37|0
1647369900000|2022-03-15 18:45:00|4.93|3.53|5.16|3.76|5.16|3.76|4.9|3.5|0
1647370200000|2022-03-15 18:50:00|5.19|3.79|5.25|3.85|5.31|3.91|5.19|3.79|0
1647370500000|2022-03-15 18:55:00|5.24|3.84|5.43|4.03|5.46|4.06|5.21|3.81|0
1647370800000|2022-03-15 19:00:00|5.38|3.98|5.4|4|5.51|4.11|5.32|3.92|0
1647371100000|2022-03-15 19:05:00|5.39|3.99|5.41|4.01|5.51|4.11|5.38|3.98|0
1647371400000|2022-03-15 19:10:00|5.42|4.02|5.45|4.05|5.57|4.17|5.39|3.99|0
1647371700000|2022-03-15 19:15:00|5.46|4.06|5.74|4.34|5.76|4.36|5.46|4.06|0
1647372000000|2022-03-15 19:20:00|5.75|4.35|5.83|4.43|5.87|4.47|5.65|4.25|0
1647372300000|2022-03-15 19:25:00|5.85|4.45|5.81|4.41|5.89|4.49|5.78|4.38|0
1647372600000|2022-03-15 19:30:00|5.8|4.4|5.85|4.45|6.06|4.66|5.8|4.4|0
1647372900000|2022-03-15 19:35:00|5.83|4.43|5.88|4.48|5.88|4.48|5.75|4.35|0
1647373200000|2022-03-15 19:40:00|5.91|4.51|5.82|4.42|5.92|4.52|5.7|4.3|0
1647373500000|2022-03-15 19:45:00|5.88|4.48|5.42|4.02|5.89|4.49|5.19|3.79|0
1647373800000|2022-03-15 19:50:00|5.47|4.07|5.35|3.95|5.64|4.24|5.12|3.72|0
1647374100000|2022-03-15 19:55:00|5.3|3.9|5.23|3.83|5.32|3.92|5.06|3.66|0
1647374400000|2022-03-15 20:00:00|5.27|3.87|5.12|3.72|5.29|3.89|5.12|3.72|0
1647374700000|2022-03-15 20:05:00|5.11|3.71|5.04|3.64|5.18|3.78|5.01|3.61|0
1647375000000|2022-03-15 20:10:00|5.03|3.63|5|3.6|5.12|3.72|4.99|3.59|0
1647375300000|2022-03-15 20:15:00|5.01|3.61|5.1|3.7|5.14|3.74|5.01|3.61|0
1647375600000|2022-03-15 20:20:00|5.09|3.69|5.11|3.71|5.14|3.74|5.09|3.69|0
1647375900000|2022-03-15 20:25:00|5.12|3.72|5.07|3.67|5.12|3.72|5.07|3.67|0
1647376200000|2022-03-15 20:30:00|5.08|3.68|5.07|3.67|5.09|3.69|5.03|3.63|0
1647376500000|2022-03-15 20:35:00|5.08|3.68|5.18|3.78|5.18|3.78|5.06|3.66|0
1647376800000|2022-03-15 20:40:00|5.17|3.77|5.16|3.76|5.19|3.79|5.11|3.71|0
1647377100000|2022-03-15 20:45:00|5.17|3.77|5.17|3.77|5.18|3.78|5.12|3.72|0
1647377400000|2022-03-15 20:50:00|5.15|3.75|5.12|3.72|5.16|3.76|5.11|3.71|0
1647377700000|2022-03-15 20:55:00|5.13|3.73|5.07|3.67|5.15|3.75|5.05|3.65|0
1647378000000|2022-03-15 21:00:00|5.06|3.66|5.08|3.68|5.08|3.68|5.04|3.64|0
1647378300000|2022-03-15 21:05:00|5.07|3.67|5.06|3.66|5.08|3.68|5.04|3.64|0
1647378600000|2022-03-15 21:10:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1647378900000|2022-03-15 21:15:00|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1647379200000|2022-03-15 21:20:00|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1647379500000|2022-03-15 21:25:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1647380100000|2022-03-15 21:35:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1647380400000|2022-03-15 21:40:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1647380700000|2022-03-15 21:45:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1647381000000|2022-03-15 21:50:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1647381300000|2022-03-15 21:55:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1647381600000|2022-03-15 22:00:00|5.12|3.72|5.04|3.64|5.12|3.72|5.04|3.64|0
1647381900000|2022-03-15 22:05:00|5.05|3.65|4.99|3.59|5.05|3.65|4.97|3.57|0
1647382200000|2022-03-15 22:10:00|4.97|3.57|5.02|3.62|5.02|3.62|4.94|3.54|0
1647382500000|2022-03-15 22:15:00|5.03|3.63|5.04|3.64|5.05|3.65|5.02|3.62|0
1647382800000|2022-03-15 22:20:00|5.05|3.65|5.01|3.61|5.06|3.66|5|3.6|0
1647383100000|2022-03-15 22:25:00|5|3.6|5|3.6|5.05|3.65|4.99|3.59|0
1647383400000|2022-03-15 22:30:00|5.01|3.61|4.98|3.58|5.02|3.62|4.98|3.58|0
1647383700000|2022-03-15 22:35:00|4.99|3.59|4.97|3.57|5|3.6|4.96|3.56|0
1647384000000|2022-03-15 22:40:00|4.98|3.58|4.97|3.57|5.01|3.61|4.97|3.57|0
1647384300000|2022-03-15 22:45:00|4.98|3.58|5|3.6|5.01|3.61|4.97|3.57|0
1647384600000|2022-03-15 22:50:00|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1647384900000|2022-03-15 22:55:00|5.01|3.61|5|3.6|5.02|3.62|4.96|3.56|0
1647385200000|2022-03-15 23:00:00|5.01|3.61|4.98|3.58|5.02|3.62|4.98|3.58|0
1647385500000|2022-03-15 23:05:00|4.97|3.57|4.96|3.56|4.99|3.59|4.94|3.54|0
1647385800000|2022-03-15 23:10:00|4.95|3.55|4.94|3.54|4.96|3.56|4.93|3.53|0
1647386100000|2022-03-15 23:15:00|4.95|3.55|4.99|3.59|5.02|3.62|4.95|3.55|0
1647386400000|2022-03-15 23:20:00|5|3.6|5.05|3.65|5.08|3.68|4.99|3.59|0
1647386700000|2022-03-15 23:25:00|5.04|3.64|5.01|3.61|5.05|3.65|4.97|3.57|0
1647387000000|2022-03-15 23:30:00|5|3.6|4.98|3.58|5|3.6|4.94|3.54|0
1647387300000|2022-03-15 23:35:00|4.97|3.57|5.2|3.8|5.29|3.89|4.95|3.55|0
1647387600000|2022-03-15 23:40:00|5.19|3.79|5.21|3.81|5.24|3.84|5.19|3.79|0
1647387900000|2022-03-15 23:45:00|5.22|3.82|5.16|3.76|5.24|3.84|5.13|3.73|0
1647388200000|2022-03-15 23:50:00|5.15|3.75|5.02|3.62|5.15|3.75|5|3.6|0
1647388500000|2022-03-15 23:55:00|5.01|3.61|5.01|3.61|5.05|3.65|4.96|3.56|0
1647388800000|2022-03-16 00:00:00|4.99|3.59|4.94|3.54|5.03|3.63|4.91|3.51|0
1647389100000|2022-03-16 00:05:00|4.96|3.56|5|3.6|5.01|3.61|4.92|3.52|0
1647389400000|2022-03-16 00:10:00|4.99|3.59|4.95|3.55|5.03|3.63|4.95|3.55|0
1647389700000|2022-03-16 00:15:00|4.94|3.54|4.83|3.43|4.94|3.54|4.8|3.4|0
1647390000000|2022-03-16 00:20:00|4.82|3.42|4.8|3.4|4.84|3.44|4.74|3.34|0
1647390300000|2022-03-16 00:25:00|4.81|3.41|4.81|3.41|4.83|3.43|4.76|3.36|0
1647390600000|2022-03-16 00:30:00|4.82|3.42|4.83|3.43|4.92|3.52|4.81|3.41|0
1647390900000|2022-03-16 00:35:00|4.82|3.42|4.79|3.39|4.83|3.43|4.77|3.37|0
1647391200000|2022-03-16 00:40:00|4.77|3.37|4.78|3.38|4.82|3.42|4.76|3.36|0
1647391500000|2022-03-16 00:45:00|4.79|3.39|4.75|3.35|4.82|3.42|4.75|3.35|0
1647391800000|2022-03-16 00:50:00|4.76|3.36|4.77|3.37|4.82|3.42|4.75|3.35|0
1647392100000|2022-03-16 00:55:00|4.78|3.38|4.83|3.43|4.9|3.5|4.78|3.38|0
1647392400000|2022-03-16 01:00:00|4.84|3.44|4.86|3.46|4.86|3.46|4.81|3.41|0
1647392700000|2022-03-16 01:05:00|4.87|3.47|4.83|3.43|4.91|3.51|4.81|3.41|0
1647393000000|2022-03-16 01:10:00|4.82|3.42|4.85|3.45|4.85|3.45|4.77|3.37|0
1647393300000|2022-03-16 01:15:00|4.84|3.44|4.88|3.48|4.89|3.49|4.83|3.43|0
1647393600000|2022-03-16 01:20:00|4.89|3.49|4.89|3.49|4.9|3.5|4.84|3.44|0
1647393900000|2022-03-16 01:25:00|4.88|3.48|4.85|3.45|4.89|3.49|4.83|3.43|0
1647394200000|2022-03-16 01:30:00|4.87|3.47|4.82|3.42|4.88|3.48|4.8|3.4|0
1647394500000|2022-03-16 01:35:00|4.83|3.43|4.81|3.41|4.88|3.48|4.81|3.41|0
1647394800000|2022-03-16 01:40:00|4.82|3.42|4.81|3.41|4.86|3.46|4.81|3.41|0
1647395100000|2022-03-16 01:45:00|4.82|3.42|4.83|3.43|4.86|3.46|4.8|3.4|0
1647395400000|2022-03-16 01:50:00|4.82|3.42|4.87|3.47|4.89|3.49|4.82|3.42|0
1647395700000|2022-03-16 01:55:00|4.86|3.46|4.94|3.54|4.96|3.56|4.85|3.45|0
1647396000000|2022-03-16 02:00:00|4.95|3.55|5.04|3.64|5.06|3.66|4.94|3.54|0
1647396300000|2022-03-16 02:05:00|5.03|3.63|5.04|3.64|5.04|3.64|5|3.6|0
1647396600000|2022-03-16 02:10:00|5.05|3.65|4.97|3.57|5.11|3.71|4.94|3.54|0
1647396900000|2022-03-16 02:15:00|4.96|3.56|4.9|3.5|4.98|3.58|4.88|3.48|0
1647397200000|2022-03-16 02:20:00|4.89|3.49|4.86|3.46|4.9|3.5|4.81|3.41|0
1647397500000|2022-03-16 02:25:00|4.85|3.45|4.9|3.5|4.9|3.5|4.83|3.43|0
1647397800000|2022-03-16 02:30:00|4.91|3.51|5.09|3.69|5.13|3.73|4.83|3.43|0
1647398100000|2022-03-16 02:35:00|5.08|3.68|5.15|3.75|5.18|3.78|5.07|3.67|0
1647398400000|2022-03-16 02:40:00|5.14|3.74|5.18|3.78|5.25|3.85|5.14|3.74|0
1647398700000|2022-03-16 02:45:00|5.19|3.79|5.21|3.81|5.22|3.82|5.17|3.77|0
1647399000000|2022-03-16 02:50:00|5.2|3.8|5.13|3.73|5.21|3.81|5.13|3.73|0
1647399300000|2022-03-16 02:55:00|5.12|3.72|5.08|3.68|5.13|3.73|5.05|3.65|0
1647399600000|2022-03-16 03:00:00|5.07|3.67|5.06|3.66|5.13|3.73|5.05|3.65|0
1647399900000|2022-03-16 03:05:00|5.07|3.67|4.98|3.58|5.08|3.68|4.95|3.55|0
1647400200000|2022-03-16 03:10:00|4.99|3.59|5.01|3.61|5.02|3.62|4.98|3.58|0
1647400500000|2022-03-16 03:15:00|5|3.6|5.08|3.68|5.08|3.68|4.97|3.57|0
1647400800000|2022-03-16 03:20:00|5.09|3.69|5.13|3.73|5.13|3.73|5.04|3.64|0
1647401100000|2022-03-16 03:25:00|5.12|3.72|5.14|3.74|5.24|3.84|5.12|3.72|0
1647401400000|2022-03-16 03:30:00|5.15|3.75|5.07|3.67|5.15|3.75|5.07|3.67|0
1647401700000|2022-03-16 03:35:00|5.08|3.68|5.19|3.79|5.21|3.81|5.08|3.68|0
1647402000000|2022-03-16 03:40:00|5.18|3.78|5.09|3.69|5.18|3.78|5.08|3.68|0
1647402300000|2022-03-16 03:45:00|5.1|3.7|5.14|3.74|5.16|3.76|5.09|3.69|0
1647402600000|2022-03-16 03:50:00|5.13|3.73|5.05|3.65|5.13|3.73|5.05|3.65|0
1647402900000|2022-03-16 03:55:00|5.07|3.67|5.08|3.68|5.15|3.75|5.07|3.67|0
1647403200000|2022-03-16 04:00:00|5.1|3.7|5.13|3.73|5.14|3.74|5.08|3.68|0
1647403500000|2022-03-16 04:05:00|5.14|3.74|5.13|3.73|5.18|3.78|5.1|3.7|0
1647403800000|2022-03-16 04:10:00|5.14|3.74|5.13|3.73|5.17|3.77|5.12|3.72|0
1647404100000|2022-03-16 04:15:00|5.12|3.72|5.09|3.69|5.13|3.73|5.08|3.68|0
1647404400000|2022-03-16 04:20:00|5.08|3.68|5.05|3.65|5.1|3.7|5.04|3.64|0
1647404700000|2022-03-16 04:25:00|5.06|3.66|5.07|3.67|5.08|3.68|5.05|3.65|0
1647405000000|2022-03-16 04:30:00|5.06|3.66|5.04|3.64|5.06|3.66|5.02|3.62|0
1647405300000|2022-03-16 04:35:00|5.03|3.63|5.09|3.69|5.1|3.7|5.03|3.63|0
1647405600000|2022-03-16 04:40:00|5.1|3.7|5.1|3.7|5.12|3.72|5.08|3.68|0
1647405900000|2022-03-16 04:45:00|5.11|3.71|5.2|3.8|5.2|3.8|5.1|3.7|0
1647406200000|2022-03-16 04:50:00|5.19|3.79|5.19|3.79|5.2|3.8|5.16|3.76|0
1647406500000|2022-03-16 04:55:00|5.18|3.78|5.17|3.77|5.22|3.82|5.17|3.77|0
1647406800000|2022-03-16 05:00:00|5.2|3.8|5.22|3.82|5.28|3.88|5.19|3.79|0
1647407100000|2022-03-16 05:05:00|5.23|3.83|5.24|3.84|5.28|3.88|5.23|3.83|0
1647407400000|2022-03-16 05:10:00|5.25|3.85|5.15|3.75|5.25|3.85|5.14|3.74|0
1647407700000|2022-03-16 05:15:00|5.13|3.73|5.28|3.88|5.28|3.88|5.13|3.73|0
1647408000000|2022-03-16 05:20:00|5.29|3.89|5.38|3.98|5.38|3.98|5.29|3.89|0
1647408300000|2022-03-16 05:25:00|5.39|3.99|5.46|4.06|5.48|4.08|5.39|3.99|0
1647408600000|2022-03-16 05:30:00|5.45|4.05|5.68|4.28|5.68|4.28|5.35|3.95|0
1647408900000|2022-03-16 05:35:00|5.7|4.3|5.75|4.35|5.77|4.37|5.64|4.24|0
1647409200000|2022-03-16 05:40:00|5.76|4.36|5.94|4.54|5.94|4.54|5.74|4.34|0
1647409500000|2022-03-16 05:45:00|5.93|4.53|6.12|4.72|6.27|4.87|5.92|4.52|0
1647409800000|2022-03-16 05:50:00|6.09|4.69|5.92|4.52|6.13|4.73|5.9|4.5|0
1647410100000|2022-03-16 05:55:00|5.93|4.53|5.94|4.54|5.94|4.54|5.84|4.44|0
1647410400000|2022-03-16 06:00:00|5.95|4.55|5.97|4.57|5.97|4.57|5.9|4.5|0
1647410700000|2022-03-16 06:05:00|5.96|4.56|5.98|4.58|6.05|4.65|5.89|4.49|0
1647411000000|2022-03-16 06:10:00|5.97|4.57|6.01|4.61|6.05|4.65|5.95|4.55|0
1647411300000|2022-03-16 06:15:00|6|4.6|6.16|4.76|6.16|4.76|5.98|4.58|0
1647411600000|2022-03-16 06:20:00|6.15|4.75|6.15|4.75|6.17|4.77|6.07|4.67|0
1647411900000|2022-03-16 06:25:00|6.16|4.76|6.07|4.67|6.16|4.76|6.04|4.64|0
1647412200000|2022-03-16 06:30:00|6.06|4.66|6.15|4.75|6.21|4.81|6.01|4.61|0
1647412500000|2022-03-16 06:35:00|6.14|4.74|6.19|4.79|6.2|4.8|6.1|4.7|0
1647412800000|2022-03-16 06:40:00|6.18|4.78|6.35|4.95|6.4|5|6.09|4.69|0
1647413100000|2022-03-16 06:45:00|6.34|4.94|6.49|5.09|6.51|5.11|6.34|4.94|0
1647413400000|2022-03-16 06:50:00|6.5|5.1|6.47|5.07|6.5|5.1|6.27|4.87|0
1647413700000|2022-03-16 06:55:00|6.46|5.06|6.52|5.12|6.53|5.13|6.33|4.93|0
1647414000000|2022-03-16 07:00:00|6.53|5.13|6.45|5.05|6.53|5.13|6.42|5.02|0
1647414300000|2022-03-16 07:05:00|6.46|5.06|5.83|4.43|6.59|5.19|5.78|4.38|0
1647414600000|2022-03-16 07:10:00|5.84|4.44|5.97|4.57|5.97|4.57|5.81|4.41|0
1647414900000|2022-03-16 07:15:00|5.96|4.56|5.81|4.41|5.96|4.56|5.81|4.41|0
1647415200000|2022-03-16 07:20:00|5.83|4.43|5.72|4.32|5.84|4.44|5.71|4.31|0
1647415500000|2022-03-16 07:25:00|5.71|4.31|5.77|4.37|5.79|4.39|5.68|4.28|0
1647415800000|2022-03-16 07:30:00|5.75|4.35|5.66|4.26|5.76|4.36|5.61|4.21|0
1647416100000|2022-03-16 07:35:00|5.67|4.27|5.85|4.45|5.9|4.5|5.66|4.26|0
1647416400000|2022-03-16 07:40:00|5.84|4.44|5.67|4.27|5.84|4.44|5.67|4.27|0
1647416700000|2022-03-16 07:45:00|5.66|4.26|5.8|4.4|5.81|4.41|5.63|4.23|0
1647417000000|2022-03-16 07:50:00|5.79|4.39|6.44|5.04|6.69|5.29|5.52|4.12|0
1647417300000|2022-03-16 07:55:00|6.43|5.03|6.5|5.1|6.53|5.13|6.36|4.96|0
1647417600000|2022-03-16 08:00:00|6.48|5.08|6.61|5.21|6.65|5.25|6.39|4.99|0
1647417900000|2022-03-16 08:05:00|6.59|5.19|6.54|5.14|6.6|5.2|6.44|5.04|0
1647418200000|2022-03-16 08:10:00|6.55|5.15|6.45|5.05|6.68|5.28|6.44|5.04|0
1647418500000|2022-03-16 08:15:00|6.46|5.06|6.9|5.5|6.92|5.52|6.45|5.05|0
1647418800000|2022-03-16 08:20:00|6.89|5.49|6.64|5.24|6.89|5.49|6.58|5.18|0
1647419100000|2022-03-16 08:25:00|6.62|5.22|6.78|5.38|6.83|5.43|6.56|5.16|0
1647419400000|2022-03-16 08:30:00|6.77|5.37|6.93|5.53|7.04|5.64|6.61|5.21|0
1647419700000|2022-03-16 08:35:00|6.92|5.52|6.87|5.47|7.07|5.67|6.73|5.33|0
1647420000000|2022-03-16 08:40:00|6.86|5.46|6.76|5.36|6.94|5.54|6.76|5.36|0
1647420300000|2022-03-16 08:45:00|6.74|5.34|6.77|5.37|6.84|5.44|6.7|5.3|0
1647420600000|2022-03-16 08:50:00|6.78|5.38|6.73|5.33|6.79|5.39|6.68|5.28|0
1647420900000|2022-03-16 08:55:00|6.75|5.35|6.87|5.47|6.87|5.47|6.73|5.33|0
1647421200000|2022-03-16 09:00:00|6.88|5.48|6.93|5.53|6.96|5.56|6.87|5.47|0
1647421500000|2022-03-16 09:05:00|6.92|5.52|6.94|5.54|6.99|5.59|6.91|5.51|0
1647421800000|2022-03-16 09:10:00|7|5.6|6.98|5.58|7.04|5.64|6.91|5.51|0
1647422100000|2022-03-16 09:15:00|6.97|5.57|7.01|5.61|7.15|5.75|6.97|5.57|0
1647422400000|2022-03-16 09:20:00|7.02|5.62|7.03|5.63|7.06|5.66|6.98|5.58|0
1647422700000|2022-03-16 09:25:00|7.02|5.62|7.14|5.74|7.16|5.76|7.01|5.61|0
1647423000000|2022-03-16 09:30:00|7.13|5.73|7.16|5.76|7.21|5.81|7.12|5.72|0
1647423300000|2022-03-16 09:35:00|7.15|5.75|6.34|4.94|7.15|5.75|6.33|4.93|0
1647423600000|2022-03-16 09:40:00|6.33|4.93|6.24|4.84|6.34|4.94|6.24|4.84|0
1647423900000|2022-03-16 09:45:00|6.23|4.83|6.21|4.81|6.24|4.84|6.15|4.75|0
1647424200000|2022-03-16 09:50:00|6.22|4.82|6.18|4.78|6.34|4.94|6.18|4.78|0
1647424500000|2022-03-16 09:55:00|6.17|4.77|6.14|4.74|6.23|4.83|6.09|4.69|0
1647424800000|2022-03-16 10:00:00|6.13|4.73|6.22|4.82|6.25|4.85|6.1|4.7|0
1647425100000|2022-03-16 10:05:00|6.21|4.81|6.2|4.8|6.25|4.85|6.17|4.77|0
1647425400000|2022-03-16 10:10:00|6.31|4.91|6.67|5.27|6.74|5.34|6.27|4.87|0
1647425700000|2022-03-16 10:15:00|6.69|5.29|6.62|5.22|6.81|5.41|6.55|5.15|0
1647426000000|2022-03-16 10:20:00|6.61|5.21|6.62|5.22|6.65|5.25|6.6|5.2|0
1647426300000|2022-03-16 10:25:00|6.61|5.21|6.49|5.09|6.62|5.22|6.49|5.09|0
1647426600000|2022-03-16 10:30:00|6.52|5.12|6.58|5.18|6.62|5.22|6.51|5.11|0
1647426900000|2022-03-16 10:35:00|6.59|5.19|6.46|5.06|6.61|5.21|6.33|4.93|0
1647427200000|2022-03-16 10:40:00|6.45|5.05|6.64|5.24|6.64|5.24|6.36|4.96|0
1647427500000|2022-03-16 10:45:00|6.66|5.26|6.55|5.15|6.68|5.28|6.48|5.08|0
1647427800000|2022-03-16 10:50:00|6.57|5.17|6.53|5.13|6.58|5.18|6.46|5.06|0
1647428100000|2022-03-16 10:55:00|6.52|5.12|6.54|5.14|6.56|5.16|6.45|5.05|0
1647428400000|2022-03-16 11:00:00|6.52|5.12|6.38|4.98|6.54|5.14|6.36|4.96|0
1647428700000|2022-03-16 11:05:00|6.36|4.96|6.41|5.01|6.43|5.03|6.34|4.94|0
1647429000000|2022-03-16 11:10:00|6.42|5.02|6.41|5.01|6.48|5.08|6.35|4.95|0
1647429300000|2022-03-16 11:15:00|6.39|4.99|6.31|4.91|6.39|4.99|6.26|4.86|0
1647429600000|2022-03-16 11:20:00|6.32|4.92|6.37|4.97|6.42|5.02|6.26|4.86|0
1647429900000|2022-03-16 11:25:00|6.36|4.96|6.4|5|6.46|5.06|6.36|4.96|0
1647430200000|2022-03-16 11:30:00|6.39|4.99|6.49|5.09|6.57|5.17|6.39|4.99|0
1647430500000|2022-03-16 11:35:00|6.5|5.1|6.59|5.19|6.64|5.24|6.47|5.07|0
1647430800000|2022-03-16 11:40:00|6.58|5.18|6.55|5.15|6.59|5.19|6.49|5.09|0
1647431100000|2022-03-16 11:45:00|6.53|5.13|6.41|5.01|6.56|5.16|6.4|5|0
1647431400000|2022-03-16 11:50:00|6.4|5|6.55|5.15|6.61|5.21|6.4|5|0
1647431700000|2022-03-16 11:55:00|6.54|5.14|6.62|5.22|6.62|5.22|6.51|5.11|0
1647432000000|2022-03-16 12:00:00|6.64|5.24|6.65|5.25|6.72|5.32|6.62|5.22|0
1647432300000|2022-03-16 12:05:00|6.64|5.24|6.73|5.33|6.73|5.33|6.6|5.2|0
1647432600000|2022-03-16 12:10:00|6.72|5.32|6.6|5.2|6.73|5.33|6.59|5.19|0
1647432900000|2022-03-16 12:15:00|6.62|5.22|6.59|5.19|6.67|5.27|6.58|5.18|0
1647433200000|2022-03-16 12:20:00|6.57|5.17|6.53|5.13|6.61|5.21|6.51|5.11|0
1647433500000|2022-03-16 12:25:00|6.52|5.12|6.52|5.12|6.59|5.19|6.49|5.09|0
1647433800000|2022-03-16 12:30:00|6.53|5.13|6.36|4.96|6.58|5.18|6.35|4.95|0
1647434100000|2022-03-16 12:35:00|6.35|4.95|6.17|4.77|6.36|4.96|6.16|4.76|0
1647434400000|2022-03-16 12:40:00|6.16|4.76|6.19|4.79|6.27|4.87|6.16|4.76|0
1647434700000|2022-03-16 12:45:00|6.2|4.8|6.34|4.94|6.4|5|6.2|4.8|0
1647435000000|2022-03-16 12:50:00|6.33|4.93|6.29|4.89|6.37|4.97|6.22|4.82|0
1647435300000|2022-03-16 12:55:00|6.3|4.9|6.24|4.84|6.32|4.92|6.18|4.78|0
1647435600000|2022-03-16 13:00:00|6.25|4.85|6.16|4.76|6.27|4.87|6.13|4.73|0
1647435900000|2022-03-16 13:05:00|6.15|4.75|6.14|4.74|6.15|4.75|6.02|4.62|0
1647436200000|2022-03-16 13:10:00|6.13|4.73|6.12|4.72|6.16|4.76|6.1|4.7|0
1647436500000|2022-03-16 13:15:00|6.09|4.69|6.2|4.8|6.21|4.81|6.06|4.66|0
1647436800000|2022-03-16 13:20:00|6.19|4.79|6.37|4.97|6.37|4.97|6.16|4.76|0
1647437100000|2022-03-16 13:25:00|6.36|4.96|6.13|4.73|6.36|4.96|6.08|4.68|0
1647437400000|2022-03-16 13:30:00|6.15|4.75|6.43|5.03|6.43|5.03|6.15|4.75|0
1647437700000|2022-03-16 13:35:00|6.45|5.05|6.95|5.55|6.96|5.56|6.41|5.01|0
1647438000000|2022-03-16 13:40:00|6.94|5.54|7.07|5.67|7.11|5.71|6.91|5.51|0
1647438300000|2022-03-16 13:45:00|7.09|5.69|7.15|5.75|7.32|5.92|7.08|5.68|0
1647438600000|2022-03-16 13:50:00|7.17|5.77|6.92|5.52|7.24|5.84|6.86|5.46|0
1647438900000|2022-03-16 13:55:00|6.9|5.5|6.97|5.57|7.12|5.72|6.87|5.47|0
1647439200000|2022-03-16 14:00:00|7.01|5.61|6.77|5.37|7.12|5.72|6.67|5.27|0
1647439500000|2022-03-16 14:05:00|6.78|5.38|6.5|5.1|6.8|5.4|6.5|5.1|0
1647439800000|2022-03-16 14:10:00|6.49|5.09|6.42|5.02|6.99|5.59|6.31|4.91|0
1647440100000|2022-03-16 14:15:00|6.46|5.06|7.22|5.82|7.46|6.06|6.46|5.06|0
1647440400000|2022-03-16 14:20:00|7.2|5.8|6.19|4.79|7.35|5.95|6.19|4.79|0
1647440700000|2022-03-16 14:25:00|6.2|4.8|6.06|4.66|6.3|4.9|6.06|4.66|0
1647441000000|2022-03-16 14:30:00|6.09|4.69|6.26|4.86|6.39|4.99|6.05|4.65|0
1647441300000|2022-03-16 14:35:00|6.25|4.85|6.17|4.77|6.27|4.87|5.91|4.51|0
1647441600000|2022-03-16 14:40:00|6.19|4.79|5.77|4.37|6.26|4.86|5.57|4.17|0
1647441900000|2022-03-16 14:45:00|5.72|4.32|5.81|4.41|5.85|4.45|5.64|4.24|0
1647442200000|2022-03-16 14:50:00|5.76|4.36|5.79|4.39|5.93|4.53|5.69|4.29|0
1647442500000|2022-03-16 14:55:00|5.8|4.4|6|4.6|6|4.6|5.6|4.2|0
1647442800000|2022-03-16 15:00:00|6.02|4.62|6.03|4.63|6.06|4.66|5.6|4.2|0
1647443100000|2022-03-16 15:05:00|6.02|4.62|5.84|4.44|6.07|4.67|5.77|4.37|0
1647443400000|2022-03-16 15:10:00|5.89|4.49|5.82|4.42|5.94|4.54|5.8|4.4|0
1647443700000|2022-03-16 15:15:00|5.81|4.41|5.83|4.43|5.88|4.48|5.67|4.27|0
1647444000000|2022-03-16 15:20:00|5.84|4.44|5.83|4.43|5.89|4.49|5.7|4.3|0
1647444300000|2022-03-16 15:25:00|5.84|4.44|5.84|4.44|5.89|4.49|5.78|4.38|0
1647444600000|2022-03-16 15:30:00|5.87|4.47|5.89|4.49|5.95|4.55|5.81|4.41|0
1647444900000|2022-03-16 15:35:00|5.91|4.51|5.75|4.35|5.91|4.51|5.61|4.21|0
1647445200000|2022-03-16 15:40:00|5.76|4.36|5.73|4.33|5.77|4.37|5.61|4.21|0
1647445500000|2022-03-16 15:45:00|5.74|4.34|5.79|4.39|5.79|4.39|5.65|4.25|0
1647445800000|2022-03-16 15:50:00|5.8|4.4|5.86|4.46|5.91|4.51|5.75|4.35|0
1647446100000|2022-03-16 15:55:00|5.87|4.47|5.89|4.49|5.94|4.54|5.77|4.37|0
1647446400000|2022-03-16 16:00:00|5.9|4.5|6.05|4.65|6.11|4.71|5.82|4.42|0
1647446700000|2022-03-16 16:05:00|6.06|4.66|5.93|4.53|6.06|4.66|5.93|4.53|0
1647447000000|2022-03-16 16:10:00|5.92|4.52|5.88|4.48|5.97|4.57|5.86|4.46|0
1647447300000|2022-03-16 16:15:00|5.91|4.51|5.95|4.55|5.99|4.59|5.86|4.46|0
1647447600000|2022-03-16 16:20:00|5.93|4.53|5.88|4.48|6|4.6|5.86|4.46|0
1647447900000|2022-03-16 16:25:00|5.86|4.46|5.88|4.48|5.88|4.48|5.71|4.31|0
1647448200000|2022-03-16 16:30:00|5.89|4.49|5.88|4.48|5.93|4.53|5.82|4.42|0
1647448500000|2022-03-16 16:35:00|5.89|4.49|5.66|4.26|5.9|4.5|5.65|4.25|0
1647448800000|2022-03-16 16:40:00|5.64|4.24|5.82|4.42|5.88|4.48|5.6|4.2|0
1647449100000|2022-03-16 16:45:00|5.83|4.43|5.28|3.88|5.83|4.43|5.24|3.84|0
1647449400000|2022-03-16 16:50:00|5.3|3.9|5.35|3.95|5.41|4.01|5.22|3.82|0
1647449700000|2022-03-16 16:55:00|5.32|3.92|5.38|3.98|5.41|4.01|5.26|3.86|0
1647450000000|2022-03-16 17:00:00|5.39|3.99|5.27|3.87|5.46|4.06|5.23|3.83|0
1647450300000|2022-03-16 17:05:00|5.25|3.85|4.97|3.57|5.35|3.95|4.95|3.55|0
1647450600000|2022-03-16 17:10:00|4.96|3.56|4.96|3.56|5|3.6|4.84|3.44|0
1647450900000|2022-03-16 17:15:00|4.93|3.53|4.99|3.59|5.02|3.62|4.92|3.52|0
1647451200000|2022-03-16 17:20:00|5.01|3.61|5.07|3.67|5.11|3.71|4.88|3.48|0
1647451500000|2022-03-16 17:25:00|5.08|3.68|5.03|3.63|5.09|3.69|4.97|3.57|0
1647451800000|2022-03-16 17:30:00|5.04|3.64|5.2|3.8|5.27|3.87|5.04|3.64|0
1647452100000|2022-03-16 17:35:00|5.17|3.77|5.15|3.75|5.27|3.87|5.1|3.7|0
1647452400000|2022-03-16 17:40:00|5.17|3.77|5.1|3.7|5.17|3.77|4.98|3.58|0
1647452700000|2022-03-16 17:45:00|5.09|3.69|5.15|3.75|5.17|3.77|5.04|3.64|0
1647453000000|2022-03-16 17:50:00|5.14|3.74|5.19|3.79|5.21|3.81|5.05|3.65|0
1647453300000|2022-03-16 17:55:00|5.2|3.8|5.23|3.83|5.33|3.93|5.17|3.77|0
1647453600000|2022-03-16 18:00:00|4.96|3.56|4.52|3.12|5.22|3.82|4.49|3.09|0
1647453900000|2022-03-16 18:05:00|4.56|3.16|4.09|2.69|4.64|3.24|4.09|2.69|0
1647454200000|2022-03-16 18:10:00|4.07|2.67|5.13|3.73|5.38|3.98|4.05|2.65|0
1647454500000|2022-03-16 18:15:00|5.12|3.72|5.66|4.26|5.69|4.29|5.07|3.67|0
1647454800000|2022-03-16 18:20:00|5.7|4.3|5.16|3.76|5.73|4.33|5.14|3.74|0
1647455100000|2022-03-16 18:25:00|5.14|3.74|5.05|3.65|5.42|4.02|5.01|3.61|0
1647455400000|2022-03-16 18:30:00|5|3.6|4.76|3.36|5.01|3.61|4.57|3.17|0
1647455700000|2022-03-16 18:35:00|4.77|3.37|5.48|4.08|5.48|4.08|4.61|3.21|0
1647456000000|2022-03-16 18:40:00|5.46|4.06|6|4.6|6.13|4.73|5.4|4|0
1647456300000|2022-03-16 18:45:00|6.01|4.61|6.08|4.68|6.37|4.97|5.81|4.41|0
1647456600000|2022-03-16 18:50:00|6.11|4.71|5.52|4.12|6.32|4.92|5.49|4.09|0
1647456900000|2022-03-16 18:55:00|5.53|4.13|5.42|4.02|5.97|4.57|5.4|4|0
1647457200000|2022-03-16 19:00:00|5.51|4.11|5.69|4.29|5.77|4.37|5.24|3.84|0
1647457500000|2022-03-16 19:05:00|5.7|4.3|5.51|4.11|5.99|4.59|5.31|3.91|0
1647457800000|2022-03-16 19:10:00|5.48|4.08|5.78|4.38|5.8|4.4|5.41|4.01|0
1647458100000|2022-03-16 19:15:00|5.81|4.41|6.23|4.83|6.25|4.85|5.57|4.17|0
1647458400000|2022-03-16 19:20:00|6.24|4.84|6.5|5.1|6.63|5.23|6.19|4.79|0
1647458700000|2022-03-16 19:25:00|6.53|5.13|4.81|3.41|6.61|5.21|4.71|3.31|0
1647459000000|2022-03-16 19:30:00|4.82|3.42|4.63|3.23|4.83|3.43|4.47|3.07|0
1647459300000|2022-03-16 19:35:00|4.62|3.22|4.74|3.34|4.74|3.34|4.52|3.12|0
1647459600000|2022-03-16 19:40:00|4.71|3.31|4.67|3.27|4.78|3.38|4.59|3.19|0
1647459900000|2022-03-16 19:45:00|4.66|3.26|5.09|3.69|5.1|3.7|4.62|3.22|0
1647460200000|2022-03-16 19:50:00|5.13|3.73|5.41|4.01|5.45|4.05|4.23|2.83|0
1647460500000|2022-03-16 19:55:00|5.4|4|5.93|4.53|5.93|4.53|5.3|3.9|0
1647460800000|2022-03-16 20:00:00|5.96|4.56|5.71|4.31|5.96|4.56|5.7|4.3|0
1647461100000|2022-03-16 20:05:00|5.72|4.32|5.79|4.39|5.79|4.39|5.71|4.31|0
1647461400000|2022-03-16 20:10:00|5.78|4.38|5.86|4.46|6.03|4.63|5.78|4.38|0
1647461700000|2022-03-16 20:15:00|5.85|4.45|6.17|4.77|6.26|4.86|5.85|4.45|0
1647462000000|2022-03-16 20:20:00|6.18|4.78|6.36|4.96|6.36|4.96|6.14|4.74|0
1647462300000|2022-03-16 20:25:00|6.35|4.95|6.34|4.94|6.36|4.96|6.25|4.85|0
1647462600000|2022-03-16 20:30:00|6.35|4.95|6.4|5|6.41|5.01|6.31|4.91|0
1647462900000|2022-03-16 20:35:00|6.41|5.01|6.38|4.98|6.43|5.03|6.37|4.97|0
1647463200000|2022-03-16 20:40:00|6.39|4.99|6.59|5.19|6.61|5.21|6.38|4.98|0
1647463500000|2022-03-16 20:45:00|6.58|5.18|6.41|5.01|6.59|5.19|6.39|4.99|0
1647463800000|2022-03-16 20:50:00|6.4|5|6.39|4.99|6.52|5.12|6.37|4.97|0
1647464100000|2022-03-16 20:55:00|6.37|4.97|6.41|5.01|6.46|5.06|6.37|4.97|0
1647464400000|2022-03-16 21:00:00|6.42|5.02|6.37|4.97|6.42|5.02|6.35|4.95|0
1647464700000|2022-03-16 21:05:00|6.34|4.94|6.35|4.95|6.37|4.97|6.33|4.93|0
1647465000000|2022-03-16 21:10:00|6.34|4.94|6.32|4.92|6.35|4.95|6.31|4.91|0
1647465300000|2022-03-16 21:15:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1647465600000|2022-03-16 21:20:00|6.3|4.9|6.27|4.87|6.3|4.9|6.25|4.85|0
1647465900000|2022-03-16 21:25:00|6.28|4.88|6.31|4.91|6.32|4.92|6.27|4.87|0
1647466200000|2022-03-16 21:30:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1647466500000|2022-03-16 21:35:00|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1647466800000|2022-03-16 21:40:00|6.32|4.92|6.37|4.97|6.37|4.97|6.32|4.92|0
1647467100000|2022-03-16 21:45:00|6.38|4.98|6.33|4.93|6.39|4.99|6.33|4.93|0
1647467400000|2022-03-16 21:50:00|6.35|4.95|6.34|4.94|6.35|4.95|6.32|4.92|0
1647467700000|2022-03-16 21:55:00|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1647468000000|2022-03-16 22:00:00|6.3|4.9|6.17|4.77|6.31|4.91|6.15|4.75|0
1647468300000|2022-03-16 22:05:00|6.18|4.78|6.18|4.78|6.21|4.81|6.12|4.72|0
1647468600000|2022-03-16 22:10:00|6.17|4.77|6.07|4.67|6.19|4.79|6.07|4.67|0
1647468900000|2022-03-16 22:15:00|6.06|4.66|6.04|4.64|6.09|4.69|6.04|4.64|0
1647469200000|2022-03-16 22:20:00|6.03|4.63|5.97|4.57|6.04|4.64|5.95|4.55|0
1647469500000|2022-03-16 22:25:00|5.95|4.55|5.98|4.58|5.99|4.59|5.9|4.5|0
1647469800000|2022-03-16 22:30:00|5.99|4.59|5.95|4.55|6.01|4.61|5.88|4.48|0
1647470100000|2022-03-16 22:35:00|5.94|4.54|6|4.6|6.01|4.61|5.93|4.53|0
1647470400000|2022-03-16 22:40:00|6.01|4.61|6|4.6|6.05|4.65|6|4.6|0
1647470700000|2022-03-16 22:45:00|6.01|4.61|6.02|4.62|6.03|4.63|6|4.6|0
1647471000000|2022-03-16 22:50:00|6.01|4.61|6.02|4.62|6.04|4.64|5.98|4.58|0
1647471300000|2022-03-16 22:55:00|6.01|4.61|6.03|4.63|6.05|4.65|6|4.6|0
1647471600000|2022-03-16 23:00:00|6.02|4.62|6.01|4.61|6.15|4.75|5.96|4.56|0
1647471900000|2022-03-16 23:05:00|5.99|4.59|5.91|4.51|6|4.6|5.91|4.51|0
1647472200000|2022-03-16 23:10:00|5.9|4.5|5.89|4.49|5.92|4.52|5.85|4.45|0
1647472500000|2022-03-16 23:15:00|5.9|4.5|5.94|4.54|5.95|4.55|5.85|4.45|0
1647472800000|2022-03-16 23:20:00|5.93|4.53|5.91|4.51|5.94|4.54|5.9|4.5|0
1647473100000|2022-03-16 23:25:00|5.92|4.52|5.99|4.59|6.01|4.61|5.92|4.52|0
1647473400000|2022-03-16 23:30:00|6|4.6|6.01|4.61|6.03|4.63|5.97|4.57|0
1647473700000|2022-03-16 23:35:00|6.02|4.62|5.93|4.53|6.03|4.63|5.92|4.52|0
1647474000000|2022-03-16 23:40:00|5.92|4.52|5.98|4.58|6|4.6|5.92|4.52|0
1647474300000|2022-03-16 23:45:00|5.97|4.57|6.05|4.65|6.05|4.65|5.96|4.56|0
1647474600000|2022-03-16 23:50:00|6.04|4.64|6.15|4.75|6.19|4.79|6.03|4.63|0
1647474900000|2022-03-16 23:55:00|6.16|4.76|6.17|4.77|6.2|4.8|6.11|4.71|0
1647475200000|2022-03-17 00:00:00|6.15|4.75|6.08|4.68|6.2|4.8|5.99|4.59|0
1647475500000|2022-03-17 00:05:00|6.07|4.67|6.13|4.73|6.15|4.75|5.96|4.56|0
1647475800000|2022-03-17 00:10:00|6.14|4.74|6.09|4.69|6.22|4.82|6.07|4.67|0
1647476100000|2022-03-17 00:15:00|6.13|4.73|6.13|4.73|6.17|4.77|6.04|4.64|0
1647476400000|2022-03-17 00:20:00|6.15|4.75|6.13|4.73|6.18|4.78|6.08|4.68|0
1647476700000|2022-03-17 00:25:00|6.17|4.77|6.11|4.71|6.23|4.83|6.09|4.69|0
1647477000000|2022-03-17 00:30:00|6.1|4.7|6.1|4.7|6.19|4.79|6.09|4.69|0
1647477300000|2022-03-17 00:35:00|6.11|4.71|6.15|4.75|6.17|4.77|6.08|4.68|0
1647477600000|2022-03-17 00:40:00|6.14|4.74|6.11|4.71|6.18|4.78|6.09|4.69|0
1647477900000|2022-03-17 00:45:00|6.12|4.72|6.15|4.75|6.17|4.77|6.12|4.72|0
1647478200000|2022-03-17 00:50:00|6.16|4.76|6.17|4.77|6.27|4.87|6.14|4.74|0
1647478500000|2022-03-17 00:55:00|6.2|4.8|6.18|4.78|6.2|4.8|6.15|4.75|0
1647478800000|2022-03-17 01:00:00|6.19|4.79|6.14|4.74|6.19|4.79|6.11|4.71|0
1647479100000|2022-03-17 01:05:00|6.16|4.76|6.06|4.66|6.16|4.76|6|4.6|0
1647479400000|2022-03-17 01:10:00|6.07|4.67|5.97|4.57|6.08|4.68|5.96|4.56|0
1647479700000|2022-03-17 01:15:00|5.96|4.56|5.97|4.57|6.02|4.62|5.9|4.5|0
1647480000000|2022-03-17 01:20:00|5.98|4.58|5.9|4.5|6.03|4.63|5.89|4.49|0
1647480300000|2022-03-17 01:25:00|5.88|4.48|5.7|4.3|5.9|4.5|5.7|4.3|0
1647480600000|2022-03-17 01:30:00|5.71|4.31|5.81|4.41|5.86|4.46|5.68|4.28|0
1647480900000|2022-03-17 01:35:00|5.8|4.4|5.51|4.11|5.81|4.41|5.5|4.1|0
1647481200000|2022-03-17 01:40:00|5.52|4.12|5.59|4.19|5.65|4.25|5.48|4.08|0
1647481500000|2022-03-17 01:45:00|5.6|4.2|5.52|4.12|5.63|4.23|5.52|4.12|0
1647481800000|2022-03-17 01:50:00|5.53|4.13|5.36|3.96|5.53|4.13|5.31|3.91|0
1647482100000|2022-03-17 01:55:00|5.38|3.98|5.5|4.1|5.57|4.17|5.34|3.94|0
1647482400000|2022-03-17 02:00:00|5.51|4.11|5.76|4.36|5.78|4.38|5.45|4.05|0
1647482700000|2022-03-17 02:05:00|5.77|4.37|5.75|4.35|5.78|4.38|5.71|4.31|0
1647483000000|2022-03-17 02:10:00|5.76|4.36|5.85|4.45|5.95|4.55|5.72|4.32|0
1647483300000|2022-03-17 02:15:00|5.86|4.46|5.82|4.42|5.88|4.48|5.76|4.36|0
1647483600000|2022-03-17 02:20:00|5.84|4.44|5.92|4.52|5.93|4.53|5.82|4.42|0
1647483900000|2022-03-17 02:25:00|5.95|4.55|5.87|4.47|5.99|4.59|5.82|4.42|0
1647484200000|2022-03-17 02:30:00|5.86|4.46|5.8|4.4|5.89|4.49|5.79|4.39|0
1647484500000|2022-03-17 02:35:00|5.81|4.41|5.79|4.39|5.83|4.43|5.76|4.36|0
1647484800000|2022-03-17 02:40:00|5.78|4.38|5.73|4.33|5.81|4.41|5.69|4.29|0
1647485100000|2022-03-17 02:45:00|5.74|4.34|5.75|4.35|5.77|4.37|5.69|4.29|0
1647485400000|2022-03-17 02:50:00|5.76|4.36|5.86|4.46|5.92|4.52|5.76|4.36|0
1647485700000|2022-03-17 02:55:00|5.87|4.47|5.79|4.39|5.87|4.47|5.73|4.33|0
1647486000000|2022-03-17 03:00:00|5.77|4.37|5.71|4.31|5.77|4.37|5.69|4.29|0
1647486300000|2022-03-17 03:05:00|5.72|4.32|5.66|4.26|5.74|4.34|5.66|4.26|0
1647486600000|2022-03-17 03:10:00|5.68|4.28|5.67|4.27|5.69|4.29|5.6|4.2|0
1647486900000|2022-03-17 03:15:00|5.68|4.28|5.55|4.15|5.71|4.31|5.54|4.14|0
1647487200000|2022-03-17 03:20:00|5.54|4.14|5.65|4.25|5.66|4.26|5.53|4.13|0
1647487500000|2022-03-17 03:25:00|5.66|4.26|5.74|4.34|5.74|4.34|5.61|4.21|0
1647487800000|2022-03-17 03:30:00|5.75|4.35|5.74|4.34|5.76|4.36|5.69|4.29|0
1647488100000|2022-03-17 03:35:00|5.75|4.35|5.84|4.44|5.85|4.45|5.73|4.33|0
1647488400000|2022-03-17 03:40:00|5.83|4.43|5.72|4.32|5.83|4.43|5.71|4.31|0
1647488700000|2022-03-17 03:45:00|5.71|4.31|5.66|4.26|5.73|4.33|5.63|4.23|0
1647489000000|2022-03-17 03:50:00|5.65|4.25|5.66|4.26|5.68|4.28|5.61|4.21|0
1647489300000|2022-03-17 03:55:00|5.65|4.25|5.72|4.32|5.73|4.33|5.62|4.22|0
1647489600000|2022-03-17 04:00:00|5.73|4.33|5.98|4.58|6.07|4.67|5.68|4.28|0
1647489900000|2022-03-17 04:05:00|5.99|4.59|6.03|4.63|6.04|4.64|5.97|4.57|0
1647490200000|2022-03-17 04:10:00|6.06|4.66|6.06|4.66|6.08|4.68|6.04|4.64|0
1647490500000|2022-03-17 04:15:00|6.05|4.65|6.1|4.7|6.1|4.7|6.05|4.65|0
1647490800000|2022-03-17 04:20:00|6.09|4.69|6.05|4.65|6.14|4.74|6|4.6|0
1647491100000|2022-03-17 04:25:00|6.04|4.64|6.03|4.63|6.04|4.64|5.98|4.58|0
1647491400000|2022-03-17 04:30:00|6.04|4.64|6.24|4.84|6.31|4.91|6.02|4.62|0
1647491700000|2022-03-17 04:35:00|6.25|4.85|6.16|4.76|6.27|4.87|6.16|4.76|0
1647492000000|2022-03-17 04:40:00|6.17|4.77|6.25|4.85|6.27|4.87|6.16|4.76|0
1647492300000|2022-03-17 04:45:00|6.26|4.86|6.21|4.81|6.26|4.86|6.21|4.81|0
1647492600000|2022-03-17 04:50:00|6.2|4.8|6.3|4.9|6.32|4.92|6.2|4.8|0
1647492900000|2022-03-17 04:55:00|6.31|4.91|6.26|4.86|6.33|4.93|6.26|4.86|0
1647493200000|2022-03-17 05:00:00|6.27|4.87|6.19|4.79|6.3|4.9|6.14|4.74|0
1647493500000|2022-03-17 05:05:00|6.18|4.78|6.16|4.76|6.21|4.81|6.12|4.72|0
1647493800000|2022-03-17 05:10:00|6.17|4.77|6.38|4.98|6.4|5|6.14|4.74|0
1647494100000|2022-03-17 05:15:00|6.37|4.97|6.39|4.99|6.4|5|6.26|4.86|0
1647494400000|2022-03-17 05:20:00|6.4|5|6.62|5.22|6.75|5.35|6.29|4.89|0
1647494700000|2022-03-17 05:25:00|6.61|5.21|6.55|5.15|6.61|5.21|6.52|5.12|0
1647495000000|2022-03-17 05:30:00|6.54|5.14|6.57|5.17|6.63|5.23|6.52|5.12|0
1647495300000|2022-03-17 05:35:00|6.56|5.16|6.6|5.2|6.61|5.21|6.49|5.09|0
1647495600000|2022-03-17 05:40:00|6.59|5.19|6.67|5.27|6.7|5.3|6.52|5.12|0
1647495900000|2022-03-17 05:45:00|6.66|5.26|6.62|5.22|6.68|5.28|6.59|5.19|0
1647496200000|2022-03-17 05:50:00|6.63|5.23|6.6|5.2|6.68|5.28|6.59|5.19|0
1647496500000|2022-03-17 05:55:00|6.59|5.19|6.59|5.19|6.64|5.24|6.53|5.13|0
1647496800000|2022-03-17 06:00:00|6.6|5.2|6.6|5.2|6.75|5.35|6.54|5.14|0
1647497100000|2022-03-17 06:05:00|6.59|5.19|6.71|5.31|6.71|5.31|6.59|5.19|0
1647497400000|2022-03-17 06:10:00|6.69|5.29|6.63|5.23|6.74|5.34|6.59|5.19|0
1647497700000|2022-03-17 06:15:00|6.61|5.21|6.66|5.26|6.67|5.27|6.58|5.18|0
1647498000000|2022-03-17 06:20:00|6.65|5.25|6.83|5.43|6.83|5.43|6.63|5.23|0
1647498300000|2022-03-17 06:25:00|6.81|5.41|6.78|5.38|6.84|5.44|6.73|5.33|0
1647498600000|2022-03-17 06:30:00|6.79|5.39|6.8|5.4|6.83|5.43|6.68|5.28|0
1647498900000|2022-03-17 06:35:00|6.79|5.39|6.84|5.44|6.87|5.47|6.79|5.39|0
1647499200000|2022-03-17 06:40:00|6.85|5.45|6.93|5.53|7.02|5.62|6.85|5.45|0
1647499500000|2022-03-17 06:45:00|6.94|5.54|6.98|5.58|6.98|5.58|6.89|5.49|0
1647499800000|2022-03-17 06:50:00|6.97|5.57|6.98|5.58|7.05|5.65|6.95|5.55|0
1647500100000|2022-03-17 06:55:00|6.99|5.59|7.1|5.7|7.19|5.79|6.97|5.57|0
1647500400000|2022-03-17 07:00:00|7.12|5.72|7.14|5.74|7.15|5.75|6.94|5.54|0
1647500700000|2022-03-17 07:05:00|7.17|5.77|6.72|5.32|7.32|5.92|6.65|5.25|0
1647501000000|2022-03-17 07:10:00|6.69|5.29|6.53|5.13|6.69|5.29|6.52|5.12|0
1647501300000|2022-03-17 07:15:00|6.54|5.14|6.26|4.86|6.56|5.16|6.26|4.86|0
1647501600000|2022-03-17 07:20:00|6.23|4.83|6.24|4.84|6.29|4.89|6.19|4.79|0
1647501900000|2022-03-17 07:25:00|6.25|4.85|6.16|4.76|6.26|4.86|6.15|4.75|0
1647502200000|2022-03-17 07:30:00|6.15|4.75|5.97|4.57|6.21|4.81|5.96|4.56|0
1647502500000|2022-03-17 07:35:00|5.96|4.56|6.02|4.62|6.02|4.62|5.86|4.46|0
1647502800000|2022-03-17 07:40:00|6.01|4.61|5.92|4.52|6.03|4.63|5.83|4.43|0
1647503100000|2022-03-17 07:45:00|5.93|4.53|6.14|4.74|6.14|4.74|5.88|4.48|0
1647503400000|2022-03-17 07:50:00|6.12|4.72|6.31|4.91|6.36|4.96|6.11|4.71|0
1647503700000|2022-03-17 07:55:00|6.33|4.93|6.34|4.94|6.4|5|6.23|4.83|0
1647504000000|2022-03-17 08:00:00|6.38|4.98|6.18|4.78|6.43|5.03|5.82|4.42|0
1647504300000|2022-03-17 08:05:00|6.17|4.77|5.94|4.54|6.2|4.8|5.83|4.43|0
1647504600000|2022-03-17 08:10:00|5.96|4.56|5.92|4.52|5.98|4.58|5.86|4.46|0
1647504900000|2022-03-17 08:15:00|5.93|4.53|6.01|4.61|6.03|4.63|5.88|4.48|0
1647505200000|2022-03-17 08:20:00|6.04|4.64|5.97|4.57|6.05|4.65|5.88|4.48|0
1647505500000|2022-03-17 08:25:00|5.98|4.58|6.04|4.64|6.17|4.77|5.98|4.58|0
1647505800000|2022-03-17 08:30:00|6.05|4.65|5.93|4.53|6.14|4.74|5.93|4.53|0
1647506100000|2022-03-17 08:35:00|6.03|4.63|5.87|4.47|6.03|4.63|5.84|4.44|0
1647506400000|2022-03-17 08:40:00|5.86|4.46|6.44|5.04|6.52|5.12|5.86|4.46|0
1647506700000|2022-03-17 08:45:00|6.45|5.05|6.45|5.05|6.61|5.21|6.45|5.05|0
1647507000000|2022-03-17 08:50:00|6.43|5.03|6.31|4.91|6.5|5.1|6.28|4.88|0
1647507300000|2022-03-17 08:55:00|6.3|4.9|6.35|4.95|6.41|5.01|6.18|4.78|0
1647507600000|2022-03-17 09:00:00|6.36|4.96|6.37|4.97|6.46|5.06|6.36|4.96|0
1647507900000|2022-03-17 09:05:00|6.36|4.96|6.29|4.89|6.37|4.97|6.23|4.83|0
1647508200000|2022-03-17 09:10:00|6.3|4.9|6.23|4.83|6.33|4.93|6.13|4.73|0
1647508500000|2022-03-17 09:15:00|6.24|4.84|6.17|4.77|6.33|4.93|6.15|4.75|0
1647508800000|2022-03-17 09:20:00|6.15|4.75|6.25|4.85|6.28|4.88|6.09|4.69|0
1647509100000|2022-03-17 09:25:00|6.24|4.84|6.33|4.93|6.37|4.97|6.22|4.82|0
1647509400000|2022-03-17 09:30:00|6.34|4.94|6.16|4.76|6.34|4.94|6.16|4.76|0
1647509700000|2022-03-17 09:35:00|6.15|4.75|6.06|4.66|6.15|4.75|5.99|4.59|0
1647510000000|2022-03-17 09:40:00|6.07|4.67|6.05|4.65|6.13|4.73|6.01|4.61|0
1647510300000|2022-03-17 09:45:00|6.07|4.67|6.04|4.64|6.11|4.71|6.02|4.62|0
1647510600000|2022-03-17 09:50:00|6.05|4.65|6.11|4.71|6.15|4.75|6|4.6|0
1647510900000|2022-03-17 09:55:00|6.12|4.72|6.22|4.82|6.24|4.84|6.12|4.72|0
1647511200000|2022-03-17 10:00:00|6.2|4.8|6.14|4.74|6.21|4.81|5.55|4.15|0
1647511500000|2022-03-17 10:05:00|6.15|4.75|5.96|4.56|6.15|4.75|5.87|4.47|0
1647511800000|2022-03-17 10:10:00|5.94|4.54|6.08|4.68|6.15|4.75|5.89|4.49|0
1647512100000|2022-03-17 10:15:00|6.09|4.69|6.24|4.84|6.28|4.88|6|4.6|0
1647512400000|2022-03-17 10:20:00|6.23|4.83|6.36|4.96|6.41|5.01|6.17|4.77|0
1647512700000|2022-03-17 10:25:00|6.39|4.99|6.34|4.94|6.4|5|6.24|4.84|0
1647513000000|2022-03-17 10:30:00|6.33|4.93|6.47|5.07|6.51|5.11|6.31|4.91|0
1647513300000|2022-03-17 10:35:00|6.46|5.06|6.43|5.03|6.47|5.07|6.27|4.87|0
1647513600000|2022-03-17 10:40:00|6.41|5.01|6.45|5.05|6.46|5.06|6.32|4.92|0
1647513900000|2022-03-17 10:45:00|6.43|5.03|6.51|5.11|6.51|5.11|6.36|4.96|0
1647514200000|2022-03-17 10:50:00|6.53|5.13|6.48|5.08|6.53|5.13|6.4|5|0
1647514500000|2022-03-17 10:55:00|6.47|5.07|6.65|5.25|6.66|5.26|6.43|5.03|0
1647514800000|2022-03-17 11:00:00|6.66|5.26|6.76|5.36|6.77|5.37|6.56|5.16|0
1647515100000|2022-03-17 11:05:00|6.77|5.37|6.77|5.37|6.84|5.44|6.7|5.3|0
1647515400000|2022-03-17 11:10:00|6.78|5.38|6.72|5.32|6.78|5.38|6.68|5.28|0
1647515700000|2022-03-17 11:15:00|6.73|5.33|6.22|4.82|6.78|5.38|6.11|4.71|0
1647516000000|2022-03-17 11:20:00|6.23|4.83|6.15|4.75|6.25|4.85|6.09|4.69|0
1647516300000|2022-03-17 11:25:00|6.16|4.76|6.1|4.7|6.17|4.77|6.02|4.62|0
1647516600000|2022-03-17 11:30:00|6.08|4.68|6.1|4.7|6.18|4.78|6.06|4.66|0
1647516900000|2022-03-17 11:35:00|6.09|4.69|5.95|4.55|6.13|4.73|5.95|4.55|0
1647517200000|2022-03-17 11:40:00|5.96|4.56|5.92|4.52|6.01|4.61|5.88|4.48|0
1647517500000|2022-03-17 11:45:00|5.91|4.51|5.95|4.55|6.03|4.63|5.89|4.49|0
1647517800000|2022-03-17 11:50:00|5.96|4.56|6.06|4.66|6.08|4.68|5.93|4.53|0
1647518100000|2022-03-17 11:55:00|6.05|4.65|6.11|4.71|6.2|4.8|6.03|4.63|0
1647518400000|2022-03-17 12:00:00|6.09|4.69|6.28|4.88|6.4|5|6|4.6|0
1647518700000|2022-03-17 12:05:00|6.25|4.85|6.25|4.85|6.41|5.01|6.2|4.8|0
1647519000000|2022-03-17 12:10:00|6.23|4.83|6.14|4.74|6.23|4.83|6.1|4.7|0
1647519300000|2022-03-17 12:15:00|6.13|4.73|6.02|4.62|6.16|4.76|5.99|4.59|0
1647519600000|2022-03-17 12:20:00|6|4.6|5.94|4.54|6.02|4.62|5.93|4.53|0
1647519900000|2022-03-17 12:25:00|5.95|4.55|5.97|4.57|6.02|4.62|5.94|4.54|0
1647520200000|2022-03-17 12:30:00|5.99|4.59|5.97|4.57|6.13|4.73|5.94|4.54|0
1647520500000|2022-03-17 12:35:00|6.01|4.61|5.98|4.58|6.05|4.65|5.98|4.58|0
1647520800000|2022-03-17 12:40:00|5.99|4.59|5.81|4.41|6.04|4.64|5.78|4.38|0
1647521100000|2022-03-17 12:45:00|5.82|4.42|5.93|4.53|5.97|4.57|5.82|4.42|0
1647521400000|2022-03-17 12:50:00|5.91|4.51|5.84|4.44|5.92|4.52|5.75|4.35|0
1647521700000|2022-03-17 12:55:00|5.83|4.43|5.88|4.48|5.89|4.49|5.68|4.28|0
1647522000000|2022-03-17 13:00:00|5.89|4.49|5.78|4.38|5.9|4.5|5.78|4.38|0
1647522300000|2022-03-17 13:05:00|5.77|4.37|5.84|4.44|5.87|4.47|5.77|4.37|0
1647522600000|2022-03-17 13:10:00|5.83|4.43|5.86|4.46|5.87|4.47|5.77|4.37|0
1647522900000|2022-03-17 13:15:00|5.85|4.45|5.84|4.44|5.91|4.51|5.83|4.43|0
1647523200000|2022-03-17 13:20:00|5.85|4.45|5.88|4.48|5.89|4.49|5.83|4.43|0
1647523500000|2022-03-17 13:25:00|5.89|4.49|5.81|4.41|5.91|4.51|5.81|4.41|0
1647523800000|2022-03-17 13:30:00|5.87|4.47|6.03|4.63|6.09|4.69|5.7|4.3|0
1647524100000|2022-03-17 13:35:00|6.05|4.65|6.12|4.72|6.13|4.73|5.73|4.33|0
1647524400000|2022-03-17 13:40:00|6.14|4.74|6.17|4.77|6.19|4.79|5.98|4.58|0
1647524700000|2022-03-17 13:45:00|6.19|4.79|6.31|4.91|6.64|5.24|6.17|4.77|0
1647525000000|2022-03-17 13:50:00|6.27|4.87|6.34|4.94|6.53|5.13|6.25|4.85|0
1647525300000|2022-03-17 13:55:00|6.39|4.99|6.94|5.54|6.94|5.54|6.33|4.93|0
1647525600000|2022-03-17 14:00:00|6.91|5.51|7.03|5.63|7.06|5.66|6.79|5.39|0
1647525900000|2022-03-17 14:05:00|7.05|5.65|6.32|4.92|7.23|5.83|6.15|4.75|0
1647526200000|2022-03-17 14:10:00|6.29|4.89|6.06|4.66|6.33|4.93|6.02|4.62|0
1647526500000|2022-03-17 14:15:00|6.09|4.69|6.01|4.61|6.16|4.76|5.96|4.56|0
1647526800000|2022-03-17 14:20:00|5.99|4.59|6.22|4.82|6.25|4.85|5.98|4.58|0
1647527100000|2022-03-17 14:25:00|6.21|4.81|6.13|4.73|6.25|4.85|6.1|4.7|0
1647527400000|2022-03-17 14:30:00|6.16|4.76|5.95|4.55|6.19|4.79|5.79|4.39|0
1647527700000|2022-03-17 14:35:00|5.97|4.57|6.37|4.97|6.37|4.97|5.65|4.25|0
1647528000000|2022-03-17 14:40:00|6.41|5.01|6.21|4.81|6.43|5.03|6.09|4.69|0
1647528300000|2022-03-17 14:45:00|6.2|4.8|5.95|4.55|6.3|4.9|5.73|4.33|0
1647528600000|2022-03-17 14:50:00|5.98|4.58|5.69|4.29|6|4.6|5.64|4.24|0
1647528900000|2022-03-17 14:55:00|5.7|4.3|5.92|4.52|5.97|4.57|5.7|4.3|0
1647529200000|2022-03-17 15:00:00|5.91|4.51|5.85|4.45|6|4.6|5.76|4.36|0
1647529500000|2022-03-17 15:05:00|5.84|4.44|6.35|4.95|6.4|5|5.8|4.4|0
1647529800000|2022-03-17 15:10:00|6.32|4.92|6.34|4.94|6.54|5.14|6.15|4.75|0
1647530100000|2022-03-17 15:15:00|6.43|5.03|6.64|5.24|6.66|5.26|6.38|4.98|0
1647530400000|2022-03-17 15:20:00|6.59|5.19|6.84|5.44|6.84|5.44|6.55|5.15|0
1647530700000|2022-03-17 15:25:00|6.83|5.43|6.73|5.33|6.86|5.46|6.64|5.24|0
1647531000000|2022-03-17 15:30:00|6.72|5.32|6.84|5.44|6.92|5.52|6.61|5.21|0
1647531300000|2022-03-17 15:35:00|6.86|5.46|7|5.6|7.02|5.62|6.75|5.35|0
1647531600000|2022-03-17 15:40:00|7.03|5.63|6.64|5.24|7.12|5.72|6.61|5.21|0
1647531900000|2022-03-17 15:45:00|6.65|5.25|6.08|4.68|6.65|5.25|6.07|4.67|0
1647532200000|2022-03-17 15:50:00|6.06|4.66|6.44|5.04|6.48|5.08|6.03|4.63|0
1647532500000|2022-03-17 15:55:00|6.45|5.05|6.44|5.04|6.57|5.17|6.39|4.99|0
1647532800000|2022-03-17 16:00:00|6.48|5.08|6.46|5.06|6.49|5.09|6.3|4.9|0
1647533100000|2022-03-17 16:05:00|6.45|5.05|6.62|5.22|6.66|5.26|6.45|5.05|0
1647533400000|2022-03-17 16:10:00|6.63|5.23|6.57|5.17|6.64|5.24|6.48|5.08|0
1647533700000|2022-03-17 16:15:00|6.58|5.18|6.65|5.25|6.65|5.25|6.4|5|0
1647534000000|2022-03-17 16:20:00|6.64|5.24|7.01|5.61|7.06|5.66|6.64|5.24|0
1647534300000|2022-03-17 16:25:00|7.02|5.62|7.07|5.67|7.08|5.68|6.94|5.54|0
1647534600000|2022-03-17 16:30:00|7.04|5.64|7.06|5.66|7.14|5.74|6.94|5.54|0
1647534900000|2022-03-17 16:35:00|7.04|5.64|7.1|5.7|7.1|5.7|7.02|5.62|0
1647535200000|2022-03-17 16:40:00|7.09|5.69|7.05|5.65|7.09|5.69|6.92|5.52|0
1647535500000|2022-03-17 16:45:00|7.08|5.68|6.36|4.96|7.09|5.69|6.31|4.91|0
1647535800000|2022-03-17 16:50:00|6.38|4.98|6.48|5.08|6.51|5.11|6.37|4.97|0
1647536100000|2022-03-17 16:55:00|6.47|5.07|6.54|5.14|6.6|5.2|6.43|5.03|0
1647536400000|2022-03-17 17:00:00|6.5|5.1|6.51|5.11|6.55|5.15|6.34|4.94|0
1647536700000|2022-03-17 17:05:00|6.53|5.13|6.43|5.03|6.58|5.18|6.41|5.01|0
1647537000000|2022-03-17 17:10:00|6.42|5.02|6.29|4.89|6.52|5.12|6.25|4.85|0
1647537300000|2022-03-17 17:15:00|6.31|4.91|6.47|5.07|6.48|5.08|6.22|4.82|0
1647537600000|2022-03-17 17:20:00|6.48|5.08|6.64|5.24|6.66|5.26|6.44|5.04|0
1647537900000|2022-03-17 17:25:00|6.65|5.25|6.95|5.55|6.97|5.57|6.62|5.22|0
1647538200000|2022-03-17 17:30:00|6.97|5.57|6.96|5.56|7.01|5.61|6.9|5.5|0
1647538500000|2022-03-17 17:35:00|6.95|5.55|6.98|5.58|7|5.6|6.9|5.5|0
1647538800000|2022-03-17 17:40:00|6.96|5.56|7.24|5.84|7.31|5.91|6.96|5.56|0
1647539100000|2022-03-17 17:45:00|7.26|5.86|6.43|5.03|7.64|6.24|6.34|4.94|0
1647539400000|2022-03-17 17:50:00|6.44|5.04|6.5|5.1|6.6|5.2|6.41|5.01|0
1647539700000|2022-03-17 17:55:00|6.52|5.12|6.85|5.45|6.93|5.53|6.48|5.08|0
1647540000000|2022-03-17 18:00:00|6.84|5.44|6.76|5.36|6.86|5.46|6.64|5.24|0
1647540300000|2022-03-17 18:05:00|6.77|5.37|6.83|5.43|6.95|5.55|6.73|5.33|0
1647540600000|2022-03-17 18:10:00|6.81|5.41|6.63|5.23|6.85|5.45|6.54|5.14|0
1647540900000|2022-03-17 18:15:00|6.64|5.24|6.63|5.23|6.69|5.29|6.61|5.21|0
1647541200000|2022-03-17 18:20:00|6.64|5.24|6.5|5.1|6.71|5.31|6.49|5.09|0
1647541500000|2022-03-17 18:25:00|6.48|5.08|6.31|4.91|6.6|5.2|6.31|4.91|0
1647541800000|2022-03-17 18:30:00|6.33|4.93|6.61|5.21|6.63|5.23|6.33|4.93|0
1647542100000|2022-03-17 18:35:00|6.57|5.17|6.53|5.13|6.66|5.26|6.47|5.07|0
1647542400000|2022-03-17 18:40:00|6.52|5.12|6.66|5.26|6.67|5.27|6.44|5.04|0
1647542700000|2022-03-17 18:45:00|6.65|5.25|6.79|5.39|6.79|5.39|6.56|5.16|0
1647543000000|2022-03-17 18:50:00|6.8|5.4|6.68|5.28|6.82|5.42|6.65|5.25|0
1647543300000|2022-03-17 18:55:00|6.69|5.29|6.8|5.4|6.88|5.48|6.57|5.17|0
1647543600000|2022-03-17 19:00:00|6.79|5.39|6.98|5.58|6.98|5.58|6.73|5.33|0
1647543900000|2022-03-17 19:05:00|6.96|5.56|6.66|5.26|6.98|5.58|6.61|5.21|0
1647544200000|2022-03-17 19:10:00|6.67|5.27|6.41|5.01|6.69|5.29|6.23|4.83|0
1647544500000|2022-03-17 19:15:00|6.42|5.02|6.62|5.22|6.66|5.26|6.33|4.93|0
1647544800000|2022-03-17 19:20:00|6.64|5.24|6.43|5.03|6.65|5.25|6.4|5|0
1647545100000|2022-03-17 19:25:00|6.46|5.06|6.7|5.3|6.72|5.32|6.46|5.06|0
1647545400000|2022-03-17 19:30:00|6.72|5.32|6.67|5.27|6.75|5.35|6.57|5.17|0
1647545700000|2022-03-17 19:35:00|6.66|5.26|6.73|5.33|6.79|5.39|6.63|5.23|0
1647546000000|2022-03-17 19:40:00|6.76|5.36|7.2|5.8|7.22|5.82|6.76|5.36|0
1647546300000|2022-03-17 19:45:00|7.13|5.73|7.25|5.85|7.34|5.94|7.12|5.72|0
1647546600000|2022-03-17 19:50:00|7.12|5.72|7.13|5.73|7.21|5.81|6.92|5.52|0
1647546900000|2022-03-17 19:55:00|7.14|5.74|7.47|6.07|7.51|6.11|7.04|5.64|0
1647547200000|2022-03-17 20:00:00|7.65|6.25|7.45|6.05|7.7|6.3|7.45|6.05|0
1647547500000|2022-03-17 20:05:00|7.46|6.06|7.21|5.81|7.46|6.06|7.19|5.79|0
1647547800000|2022-03-17 20:10:00|7.23|5.83|7.18|5.78|7.26|5.86|7.12|5.72|0
1647548100000|2022-03-17 20:15:00|7.15|5.75|7.19|5.79|7.22|5.82|7.13|5.73|0
1647548400000|2022-03-17 20:20:00|7.2|5.8|7.19|5.79|7.2|5.8|7.14|5.74|0
1647548700000|2022-03-17 20:25:00|7.2|5.8|6.91|5.51|7.2|5.8|6.59|5.19|0
1647549000000|2022-03-17 20:30:00|6.94|5.54|6.82|5.42|6.96|5.56|6.79|5.39|0
1647549300000|2022-03-17 20:35:00|6.83|5.43|6.62|5.22|6.88|5.48|6.59|5.19|0
1647549600000|2022-03-17 20:40:00|6.64|5.24|6.59|5.19|6.7|5.3|6.5|5.1|0
1647549900000|2022-03-17 20:45:00|6.66|5.26|6.64|5.24|6.77|5.37|6.63|5.23|0
1647550200000|2022-03-17 20:50:00|6.63|5.23|6.66|5.26|6.68|5.28|6.55|5.15|0
1647550500000|2022-03-17 20:55:00|6.67|5.27|6.65|5.25|6.67|5.27|6.59|5.19|0
1647550800000|2022-03-17 21:00:00|6.68|5.28|6.67|5.27|6.68|5.28|6.65|5.25|0
1647551100000|2022-03-17 21:05:00|6.68|5.28|6.71|5.31|6.72|5.32|6.68|5.28|0
1647551400000|2022-03-17 21:10:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1647551700000|2022-03-17 21:15:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1647552000000|2022-03-17 21:20:00|6.71|5.31|6.69|5.29|6.71|5.31|6.67|5.27|0
1647552300000|2022-03-17 21:25:00|6.68|5.28|6.68|5.28|6.7|5.3|6.67|5.27|0
1647552600000|2022-03-17 21:30:00|6.69|5.29|6.69|5.29|6.71|5.31|6.68|5.28|0
1647552900000|2022-03-17 21:35:00|6.72|5.32|6.72|5.32|6.73|5.33|6.69|5.29|0
1647553200000|2022-03-17 21:40:00|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1647553500000|2022-03-17 21:45:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1647553800000|2022-03-17 21:50:00|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1647554100000|2022-03-17 21:55:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1647554400000|2022-03-17 22:00:00|6.74|5.34|6.78|5.38|6.89|5.49|6.65|5.25|0
1647554700000|2022-03-17 22:05:00|6.79|5.39|6.7|5.3|6.79|5.39|6.58|5.18|0
1647555000000|2022-03-17 22:10:00|6.69|5.29|6.53|5.13|6.79|5.39|6.52|5.12|0
1647555300000|2022-03-17 22:15:00|6.52|5.12|6.44|5.04|6.59|5.19|6.42|5.02|0
1647555600000|2022-03-17 22:20:00|6.45|5.05|6.52|5.12|6.53|5.13|6.4|5|0
1647555900000|2022-03-17 22:25:00|6.53|5.13|6.52|5.12|6.53|5.13|6.5|5.1|0
1647556200000|2022-03-17 22:30:00|6.51|5.11|6.49|5.09|6.53|5.13|6.49|5.09|0
1647556500000|2022-03-17 22:35:00|6.5|5.1|6.49|5.09|6.56|5.16|6.49|5.09|0
1647556800000|2022-03-17 22:40:00|6.5|5.1|6.46|5.06|6.54|5.14|6.42|5.02|0
1647557100000|2022-03-17 22:45:00|6.45|5.05|6.44|5.04|6.47|5.07|6.39|4.99|0
1647557400000|2022-03-17 22:50:00|6.45|5.05|6.49|5.09|6.49|5.09|6.38|4.98|0
1647557700000|2022-03-17 22:55:00|6.48|5.08|6.42|5.02|6.5|5.1|6.31|4.91|0
1647558000000|2022-03-17 23:00:00|6.41|5.01|6.38|4.98|6.46|5.06|6.33|4.93|0
1647558300000|2022-03-17 23:05:00|6.39|4.99|6.4|5|6.44|5.04|6.36|4.96|0
1647558600000|2022-03-17 23:10:00|6.39|4.99|6.43|5.03|6.46|5.06|6.39|4.99|0
1647558900000|2022-03-17 23:15:00|6.44|5.04|6.47|5.07|6.51|5.11|6.41|5.01|0
1647559200000|2022-03-17 23:20:00|6.48|5.08|6.46|5.06|6.5|5.1|6.44|5.04|0
1647559500000|2022-03-17 23:25:00|6.47|5.07|6.47|5.07|6.5|5.1|6.38|4.98|0
1647559800000|2022-03-17 23:30:00|6.48|5.08|6.46|5.06|6.54|5.14|6.42|5.02|0
1647560100000|2022-03-17 23:35:00|6.45|5.05|6.5|5.1|6.51|5.11|6.44|5.04|0
1647560400000|2022-03-17 23:40:00|6.51|5.11|6.48|5.08|6.52|5.12|6.45|5.05|0
1647560700000|2022-03-17 23:45:00|6.46|5.06|6.5|5.1|6.51|5.11|6.44|5.04|0
1647561000000|2022-03-17 23:50:00|6.51|5.11|6.51|5.11|6.53|5.13|6.46|5.06|0
1647561300000|2022-03-17 23:55:00|6.49|5.09|6.43|5.03|6.52|5.12|6.42|5.02|0
1647561600000|2022-03-18 00:00:00|6.45|5.05|6.48|5.08|6.53|5.13|6.36|4.96|0
1647561900000|2022-03-18 00:05:00|6.5|5.1|6.72|5.32|6.73|5.33|6.48|5.08|0
1647562200000|2022-03-18 00:10:00|6.74|5.34|6.66|5.26|6.79|5.39|6.63|5.23|0
1647562500000|2022-03-18 00:15:00|6.67|5.27|6.55|5.15|6.68|5.28|6.48|5.08|0
1647562800000|2022-03-18 00:20:00|6.54|5.14|6.64|5.24|6.64|5.24|6.48|5.08|0
1647563100000|2022-03-18 00:25:00|6.62|5.22|6.48|5.08|6.64|5.24|6.47|5.07|0
1647563400000|2022-03-18 00:30:00|6.49|5.09|6.57|5.17|6.58|5.18|6.44|5.04|0
1647563700000|2022-03-18 00:35:00|6.56|5.16|6.4|5|6.59|5.19|6.4|5|0
1647564000000|2022-03-18 00:40:00|6.41|5.01|6.25|4.85|6.45|5.05|6.22|4.82|0
1647564300000|2022-03-18 00:45:00|6.24|4.84|6.22|4.82|6.28|4.88|6.16|4.76|0
1647564600000|2022-03-18 00:50:00|6.21|4.81|6.16|4.76|6.21|4.81|6.15|4.75|0
1647564900000|2022-03-18 00:55:00|6.17|4.77|6.2|4.8|6.22|4.82|6.11|4.71|0
1647565200000|2022-03-18 01:00:00|6.22|4.82|6.12|4.72|6.22|4.82|6.11|4.71|0
1647565500000|2022-03-18 01:05:00|6.11|4.71|6.12|4.72|6.18|4.78|6.01|4.61|0
1647565800000|2022-03-18 01:10:00|6.11|4.71|6.18|4.78|6.19|4.79|6.06|4.66|0
1647566100000|2022-03-18 01:15:00|6.16|4.76|6.15|4.75|6.2|4.8|6.12|4.72|0
1647566400000|2022-03-18 01:20:00|6.16|4.76|6.19|4.79|6.19|4.79|6.14|4.74|0
1647566700000|2022-03-18 01:25:00|6.18|4.78|6.13|4.73|6.22|4.82|6.08|4.68|0
1647567000000|2022-03-18 01:30:00|6.15|4.75|6.17|4.77|6.2|4.8|6.11|4.71|0
1647567300000|2022-03-18 01:35:00|6.16|4.76|6.15|4.75|6.18|4.78|6.07|4.67|0
1647567600000|2022-03-18 01:40:00|6.14|4.74|6.11|4.71|6.19|4.79|6.08|4.68|0
1647567900000|2022-03-18 01:45:00|6.13|4.73|6.27|4.87|6.28|4.88|6.12|4.72|0
1647568200000|2022-03-18 01:50:00|6.26|4.86|6.22|4.82|6.28|4.88|6.21|4.81|0
1647568500000|2022-03-18 01:55:00|6.23|4.83|6.25|4.85|6.28|4.88|6.21|4.81|0
1647568800000|2022-03-18 02:00:00|6.26|4.86|6.19|4.79|6.3|4.9|6.19|4.79|0
1647569100000|2022-03-18 02:05:00|6.18|4.78|6.13|4.73|6.18|4.78|6.08|4.68|0
1647569400000|2022-03-18 02:10:00|6.12|4.72|6.11|4.71|6.14|4.74|6.06|4.66|0
1647569700000|2022-03-18 02:15:00|6.1|4.7|6.12|4.72|6.16|4.76|6.06|4.66|0
1647570000000|2022-03-18 02:20:00|6.13|4.73|6.44|5.04|6.52|5.12|6.07|4.67|0
1647570300000|2022-03-18 02:25:00|6.45|5.05|6.5|5.1|6.54|5.14|6.45|5.05|0
1647570600000|2022-03-18 02:30:00|6.51|5.11|6.52|5.12|6.53|5.13|6.47|5.07|0
1647570900000|2022-03-18 02:35:00|6.53|5.13|6.45|5.05|6.54|5.14|6.44|5.04|0
1647571200000|2022-03-18 02:40:00|6.44|5.04|6.47|5.07|6.51|5.11|6.44|5.04|0
1647571500000|2022-03-18 02:45:00|6.48|5.08|6.47|5.07|6.53|5.13|6.45|5.05|0
1647571800000|2022-03-18 02:50:00|6.46|5.06|6.44|5.04|6.49|5.09|6.43|5.03|0
1647572100000|2022-03-18 02:55:00|6.43|5.03|6.5|5.1|6.5|5.1|6.43|5.03|0
1647572400000|2022-03-18 03:00:00|6.49|5.09|6.47|5.07|6.53|5.13|6.47|5.07|0
1647572700000|2022-03-18 03:05:00|6.48|5.08|6.46|5.06|6.48|5.08|6.44|5.04|0
1647573000000|2022-03-18 03:10:00|6.45|5.05|6.45|5.05|6.46|5.06|6.35|4.95|0
1647573300000|2022-03-18 03:15:00|6.43|5.03|6.38|4.98|6.48|5.08|6.38|4.98|0
1647573600000|2022-03-18 03:20:00|6.37|4.97|6.36|4.96|6.44|5.04|6.31|4.91|0
1647573900000|2022-03-18 03:25:00|6.35|4.95|6.36|4.96|6.39|4.99|6.34|4.94|0
1647574200000|2022-03-18 03:30:00|6.37|4.97|6.41|5.01|6.43|5.03|6.35|4.95|0
1647574500000|2022-03-18 03:35:00|6.4|5|6.36|4.96|6.44|5.04|6.36|4.96|0
1647574800000|2022-03-18 03:40:00|6.37|4.97|6.4|5|6.42|5.02|6.37|4.97|0
1647575100000|2022-03-18 03:45:00|6.42|5.02|6.44|5.04|6.47|5.07|6.4|5|0
1647575400000|2022-03-18 03:50:00|6.46|5.06|6.41|5.01|6.46|5.06|6.39|4.99|0
1647575700000|2022-03-18 03:55:00|6.4|5|6.5|5.1|6.53|5.13|6.39|4.99|0
1647576000000|2022-03-18 04:00:00|6.49|5.09|6.5|5.1|6.54|5.14|6.47|5.07|0
1647576300000|2022-03-18 04:05:00|6.51|5.11|6.54|5.14|6.59|5.19|6.51|5.11|0
1647576600000|2022-03-18 04:10:00|6.56|5.16|6.53|5.13|6.56|5.16|6.51|5.11|0
1647576900000|2022-03-18 04:15:00|6.54|5.14|6.49|5.09|6.58|5.18|6.49|5.09|0
1647577200000|2022-03-18 04:20:00|6.48|5.08|6.56|5.16|6.57|5.17|6.44|5.04|0
1647577500000|2022-03-18 04:25:00|6.55|5.15|6.52|5.12|6.56|5.16|6.5|5.1|0
1647577800000|2022-03-18 04:30:00|6.53|5.13|6.55|5.15|6.61|5.21|6.53|5.13|0
1647578100000|2022-03-18 04:35:00|6.54|5.14|6.57|5.17|6.58|5.18|6.54|5.14|0
1647578400000|2022-03-18 04:40:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1647578700000|2022-03-18 04:45:00|6.58|5.18|6.52|5.12|6.58|5.18|6.52|5.12|0
1647579000000|2022-03-18 04:50:00|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1647579300000|2022-03-18 04:55:00|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1647579600000|2022-03-18 05:00:00|6.52|5.12|6.54|5.14|6.57|5.17|6.51|5.11|0
1647579900000|2022-03-18 05:05:00|6.53|5.13|6.57|5.17|6.64|5.24|6.46|5.06|0
1647580200000|2022-03-18 05:10:00|6.56|5.16|6.65|5.25|6.66|5.26|6.54|5.14|0
1647580500000|2022-03-18 05:15:00|6.67|5.27|6.68|5.28|6.7|5.3|6.65|5.25|0
1647580800000|2022-03-18 05:20:00|6.69|5.29|6.93|5.53|6.94|5.54|6.64|5.24|0
1647581100000|2022-03-18 05:25:00|6.94|5.54|6.95|5.55|6.97|5.57|6.9|5.5|0
1647581400000|2022-03-18 05:30:00|6.94|5.54|6.98|5.58|6.98|5.58|6.87|5.47|0
1647581700000|2022-03-18 05:35:00|6.96|5.56|6.99|5.59|7|5.6|6.94|5.54|0
1647582000000|2022-03-18 05:40:00|7|5.6|7.06|5.66|7.06|5.66|6.99|5.59|0
1647582300000|2022-03-18 05:45:00|7.08|5.68|7.15|5.75|7.16|5.76|7.02|5.62|0
1647582600000|2022-03-18 05:50:00|7.14|5.74|7.06|5.66|7.19|5.79|7.06|5.66|0
1647582900000|2022-03-18 05:55:00|7.04|5.64|7.11|5.71|7.16|5.76|7.04|5.64|0
1647583200000|2022-03-18 06:00:00|7.13|5.73|6.83|5.43|7.24|5.84|6.77|5.37|0
1647583500000|2022-03-18 06:05:00|6.85|5.45|6.94|5.54|6.94|5.54|6.84|5.44|0
1647583800000|2022-03-18 06:10:00|6.93|5.53|7.05|5.65|7.12|5.72|6.91|5.51|0
1647584100000|2022-03-18 06:15:00|7.04|5.64|7.03|5.63|7.05|5.65|6.94|5.54|0
1647584400000|2022-03-18 06:20:00|7.05|5.65|7.12|5.72|7.13|5.73|6.96|5.56|0
1647584700000|2022-03-18 06:25:00|7.11|5.71|7.06|5.66|7.14|5.74|7.06|5.66|0
1647585000000|2022-03-18 06:30:00|7.09|5.69|6.89|5.49|7.26|5.86|6.89|5.49|0
1647585300000|2022-03-18 06:35:00|6.87|5.47|6.95|5.55|7.01|5.61|6.85|5.45|0
1647585600000|2022-03-18 06:40:00|6.98|5.58|6.92|5.52|7.02|5.62|6.89|5.49|0
1647585900000|2022-03-18 06:45:00|6.91|5.51|6.87|5.47|6.93|5.53|6.87|5.47|0
1647586200000|2022-03-18 06:50:00|6.85|5.45|6.88|5.48|6.89|5.49|6.77|5.37|0
1647586500000|2022-03-18 06:55:00|6.87|5.47|6.87|5.47|6.88|5.48|6.8|5.4|0
1647586800000|2022-03-18 07:00:00|6.85|5.45|6.78|5.38|6.9|5.5|6.72|5.32|0
1647587100000|2022-03-18 07:05:00|6.8|5.4|6.73|5.33|6.8|5.4|6.66|5.26|0
1647587400000|2022-03-18 07:10:00|6.72|5.32|6.65|5.25|6.77|5.37|6.64|5.24|0
1647587700000|2022-03-18 07:15:00|6.64|5.24|6.37|4.97|6.73|5.33|6.37|4.97|0
1647588000000|2022-03-18 07:20:00|6.77|5.37|7.07|5.67|7.1|5.7|6.77|5.37|0
1647588300000|2022-03-18 07:25:00|7.06|5.66|7.15|5.75|7.22|5.82|7.06|5.66|0
1647588600000|2022-03-18 07:30:00|7.17|5.77|7.35|5.95|7.35|5.95|7.15|5.75|0
1647588900000|2022-03-18 07:35:00|7.34|5.94|7.21|5.81|7.35|5.95|7.2|5.8|0
1647589200000|2022-03-18 07:40:00|7.2|5.8|7.37|5.97|7.38|5.98|7.14|5.74|0
1647589500000|2022-03-18 07:45:00|7.38|5.98|7.41|6.01|7.47|6.07|7.36|5.96|0
1647589800000|2022-03-18 07:50:00|7.4|6|7.31|5.91|7.52|6.12|7.28|5.88|0
1647590100000|2022-03-18 07:55:00|7.29|5.89|7.47|6.07|7.47|6.07|7.28|5.88|0
1647590400000|2022-03-18 08:00:00|7.51|6.11|7.24|5.84|7.55|6.15|7.22|5.82|0
1647590700000|2022-03-18 08:05:00|7.25|5.85|7.25|5.85|7.34|5.94|7.16|5.76|0
1647591000000|2022-03-18 08:10:00|7.23|5.83|7.04|5.64|7.46|6.06|7.01|5.61|0
1647591300000|2022-03-18 08:15:00|7.02|5.62|6.81|5.41|7.03|5.63|6.79|5.39|0
1647591600000|2022-03-18 08:20:00|6.83|5.43|7.04|5.64|7.05|5.65|6.8|5.4|0
1647591900000|2022-03-18 08:25:00|7.03|5.63|6.83|5.43|7.05|5.65|6.83|5.43|0
1647592200000|2022-03-18 08:30:00|6.86|5.46|6.68|5.28|6.91|5.51|6.57|5.17|0
1647592500000|2022-03-18 08:35:00|6.72|5.32|6.8|5.4|6.87|5.47|6.66|5.26|0
1647592800000|2022-03-18 08:40:00|6.79|5.39|7.1|5.7|7.23|5.83|6.79|5.39|0
1647593100000|2022-03-18 08:45:00|7.09|5.69|6.9|5.5|7.09|5.69|6.85|5.45|0
1647593400000|2022-03-18 08:50:00|6.89|5.49|6.93|5.53|6.97|5.57|6.89|5.49|0
1647593700000|2022-03-18 08:55:00|6.92|5.52|7.09|5.69|7.09|5.69|6.88|5.48|0
1647594000000|2022-03-18 09:00:00|7.1|5.7|7.01|5.61|7.16|5.76|6.94|5.54|0
1647594300000|2022-03-18 09:05:00|7|5.6|7.06|5.66|7.09|5.69|6.93|5.53|0
1647594600000|2022-03-18 09:10:00|7.05|5.65|6.94|5.54|7.05|5.65|6.92|5.52|0
1647594900000|2022-03-18 09:15:00|6.93|5.53|6.85|5.45|6.93|5.53|6.81|5.41|0
1647595200000|2022-03-18 09:20:00|6.86|5.46|6.87|5.47|6.92|5.52|6.8|5.4|0
1647595500000|2022-03-18 09:25:00|6.85|5.45|6.87|5.47|6.92|5.52|6.67|5.27|0
1647595800000|2022-03-18 09:30:00|6.88|5.48|6.94|5.54|7.18|5.78|6.84|5.44|0
1647596100000|2022-03-18 09:35:00|6.93|5.53|6.79|5.39|6.93|5.53|6.78|5.38|0
1647596400000|2022-03-18 09:40:00|6.8|5.4|6.87|5.47|6.89|5.49|6.75|5.35|0
1647596700000|2022-03-18 09:45:00|6.88|5.48|7.48|6.08|7.51|6.11|6.84|5.44|0
1647597000000|2022-03-18 09:50:00|7.49|6.09|7.51|6.11|7.54|6.14|7.45|6.05|0
1647597300000|2022-03-18 09:55:00|7.52|6.12|7.5|6.1|7.61|6.21|7.49|6.09|0
1647597600000|2022-03-18 10:00:00|7.51|6.11|7.62|6.22|7.62|6.22|7.47|6.07|0
1647597900000|2022-03-18 10:05:00|7.63|6.23|7.67|6.27|7.68|6.28|7.5|6.1|0
1647598200000|2022-03-18 10:10:00|7.65|6.25|7.57|6.17|7.73|6.33|7.53|6.13|0
1647598500000|2022-03-18 10:15:00|7.58|6.18|7.3|5.9|7.58|6.18|7.28|5.88|0
1647598800000|2022-03-18 10:20:00|7.28|5.88|7.4|6|7.44|6.04|7.28|5.88|0
1647599100000|2022-03-18 10:25:00|7.39|5.99|7.45|6.05|7.48|6.08|7.37|5.97|0
1647599400000|2022-03-18 10:30:00|7.46|6.06|7.37|5.97|7.46|6.06|7.29|5.89|0
1647599700000|2022-03-18 10:35:00|7.36|5.96|7.39|5.99|7.42|6.02|7.33|5.93|0
1647600000000|2022-03-18 10:40:00|7.37|5.97|7.28|5.88|7.47|6.07|7.22|5.82|0
1647600300000|2022-03-18 10:45:00|7.3|5.9|7.25|5.85|7.32|5.92|7.2|5.8|0
1647600600000|2022-03-18 10:50:00|7.24|5.84|7.37|5.97|7.37|5.97|7.1|5.7|0
1647600900000|2022-03-18 10:55:00|7.36|5.96|7.53|6.13|7.55|6.15|7.34|5.94|0
1647601200000|2022-03-18 11:00:00|7.52|6.12|7.44|6.04|7.52|6.12|7.36|5.96|0
1647601500000|2022-03-18 11:05:00|7.43|6.03|7.32|5.92|7.43|6.03|7.22|5.82|0
1647601800000|2022-03-18 11:10:00|7.31|5.91|7.29|5.89|7.32|5.92|7.15|5.75|0
1647602100000|2022-03-18 11:15:00|7.3|5.9|7.45|6.05|7.45|6.05|7.3|5.9|0
1647602400000|2022-03-18 11:20:00|7.44|6.04|7.39|5.99|7.45|6.05|7.36|5.96|0
1647602700000|2022-03-18 11:25:00|7.4|6|7.32|5.92|7.4|6|7.12|5.72|0
1647603000000|2022-03-18 11:30:00|7.31|5.91|7.47|6.07|7.47|6.07|7.31|5.91|0
1647603300000|2022-03-18 11:35:00|7.46|6.06|7.52|6.12|7.58|6.18|7.39|5.99|0
1647603600000|2022-03-18 11:40:00|7.53|6.13|7.6|6.2|7.66|6.26|7.5|6.1|0
1647603900000|2022-03-18 11:45:00|7.58|6.18|7.5|6.1|7.6|6.2|7.47|6.07|0
1647604200000|2022-03-18 11:50:00|7.49|6.09|7.44|6.04|7.51|6.11|7.4|6|0
1647604500000|2022-03-18 11:55:00|7.42|6.02|7.29|5.89|7.51|6.11|7.29|5.89|0
1647604800000|2022-03-18 12:00:00|7.32|5.92|7.37|5.97|7.41|6.01|7.26|5.86|0
1647605100000|2022-03-18 12:05:00|7.43|6.03|7.46|6.06|7.51|6.11|7.37|5.97|0
1647605400000|2022-03-18 12:10:00|7.47|6.07|7.52|6.12|7.53|6.13|7.41|6.01|0
1647605700000|2022-03-18 12:15:00|7.5|6.1|7.41|6.01|7.54|6.14|7.34|5.94|0
1647606000000|2022-03-18 12:20:00|7.42|6.02|7.59|6.19|7.62|6.22|7.41|6.01|0
1647606300000|2022-03-18 12:25:00|7.6|6.2|7.68|6.28|7.7|6.3|7.59|6.19|0
1647606600000|2022-03-18 12:30:00|7.67|6.27|7.56|6.16|7.67|6.27|7.53|6.13|0
1647606900000|2022-03-18 12:35:00|7.55|6.15|7.68|6.28|7.7|6.3|7.54|6.14|0
1647607200000|2022-03-18 12:40:00|7.69|6.29|7.81|6.41|7.85|6.45|7.69|6.29|0
1647607500000|2022-03-18 12:45:00|7.8|6.4|7.65|6.25|7.8|6.4|7.61|6.21|0
1647607800000|2022-03-18 12:50:00|7.62|6.22|7.44|6.04|7.62|6.22|7.3|5.9|0
1647608100000|2022-03-18 12:55:00|7.43|6.03|7.56|6.16|7.57|6.17|7.43|6.03|0
1647608400000|2022-03-18 13:00:00|7.55|6.15|7.56|6.16|7.57|6.17|7.51|6.11|0
1647608700000|2022-03-18 13:05:00|7.54|6.14|7.45|6.05|7.59|6.19|7.41|6.01|0
1647609000000|2022-03-18 13:10:00|7.46|6.06|7.21|5.81|7.53|6.13|7.17|5.77|0
1647609300000|2022-03-18 13:15:00|7.2|5.8|7.15|5.75|7.21|5.81|7.14|5.74|0
1647609600000|2022-03-18 13:20:00|7.16|5.76|7.25|5.85|7.25|5.85|7.11|5.71|0
1647609900000|2022-03-18 13:25:00|7.27|5.87|8.02|6.62|8.05|6.65|7.27|5.87|0
1647610200000|2022-03-18 13:30:00|8.05|6.65|7.78|6.38|8.17|6.77|7.58|6.18|0
1647610500000|2022-03-18 13:35:00|7.74|6.34|8.05|6.65|8.46|7.06|7.74|6.34|0
1647610800000|2022-03-18 13:40:00|8|6.6|8.05|6.65|8.21|6.81|7.86|6.46|0
1647611100000|2022-03-18 13:45:00|8.06|6.66|8.41|7.01|8.42|7.02|8.01|6.61|0
1647611400000|2022-03-18 13:50:00|8.39|6.99|8.21|6.81|8.6|7.2|8.17|6.77|0
1647611700000|2022-03-18 13:55:00|8.25|6.85|8.56|7.16|8.56|7.16|8.17|6.77|0
1647612000000|2022-03-18 14:00:00|8.61|7.21|9.01|7.61|9.15|7.75|8.42|7.02|0
1647612300000|2022-03-18 14:05:00|8.98|7.58|9.12|7.72|9.2|7.8|8.95|7.55|0
1647612600000|2022-03-18 14:10:00|9.15|7.75|7.69|6.29|9.44|8.04|7.67|6.27|0
1647612900000|2022-03-18 14:15:00|7.67|6.27|7.43|6.03|7.75|6.35|7.31|5.91|0
1647613200000|2022-03-18 14:20:00|7.44|6.04|7.47|6.07|7.61|6.21|7.25|5.85|0
1647613500000|2022-03-18 14:25:00|7.43|6.03|7.51|6.11|7.62|6.22|7.43|6.03|0
1647613800000|2022-03-18 14:30:00|7.49|6.09|7.42|6.02|7.73|6.33|7.36|5.96|0
1647614100000|2022-03-18 14:35:00|7.39|5.99|7.07|5.67|7.47|6.07|6.98|5.58|0
1647614400000|2022-03-18 14:40:00|7.05|5.65|7.03|5.63|7.15|5.75|6.91|5.51|0
1647614700000|2022-03-18 14:45:00|7|5.6|6.88|5.48|7.19|5.79|6.88|5.48|0
1647615000000|2022-03-18 14:50:00|6.85|5.45|7.03|5.63|7.03|5.63|6.7|5.3|0
1647615300000|2022-03-18 14:55:00|7.02|5.62|7.18|5.78|7.26|5.86|6.95|5.55|0
1647615600000|2022-03-18 15:00:00|7.19|5.79|7.47|6.07|7.49|6.09|7.14|5.74|0
1647615900000|2022-03-18 15:05:00|7.48|6.08|7.57|6.17|7.67|6.27|7.37|5.97|0
1647616200000|2022-03-18 15:10:00|7.58|6.18|7.48|6.08|7.75|6.35|7.46|6.06|0
1647616500000|2022-03-18 15:15:00|7.49|6.09|7.57|6.17|7.61|6.21|7.29|5.89|0
1647616800000|2022-03-18 15:20:00|7.59|6.19|7.34|5.94|7.59|6.19|7.28|5.88|0
1647617100000|2022-03-18 15:25:00|7.39|5.99|7.32|5.92|7.4|6|7.12|5.72|0
1647617400000|2022-03-18 15:30:00|7.3|5.9|7.55|6.15|7.62|6.22|7.3|5.9|0
1647617700000|2022-03-18 15:35:00|7.54|6.14|7.69|6.29|7.92|6.52|7.45|6.05|0
1647618000000|2022-03-18 15:40:00|7.64|6.24|7.45|6.05|7.66|6.26|7.43|6.03|0
1647618300000|2022-03-18 15:45:00|7.48|6.08|7.07|5.67|7.64|6.24|7.03|5.63|0
1647618600000|2022-03-18 15:50:00|7.09|5.69|6.76|5.36|7.26|5.86|6.76|5.36|0
1647618900000|2022-03-18 15:55:00|6.83|5.43|6.65|5.25|7.11|5.71|6.62|5.22|0
1647619200000|2022-03-18 16:00:00|6.62|5.22|7.34|5.94|7.34|5.94|6.44|5.04|0
1647619500000|2022-03-18 16:05:00|7.35|5.95|7.32|5.92|7.45|6.05|7.27|5.87|0
1647619800000|2022-03-18 16:10:00|7.35|5.95|7.42|6.02|7.47|6.07|7.3|5.9|0
1647620100000|2022-03-18 16:15:00|7.44|6.04|7.55|6.15|7.7|6.3|7.44|6.04|0
1647620400000|2022-03-18 16:20:00|7.54|6.14|7.69|6.29|7.7|6.3|7.42|6.02|0
1647620700000|2022-03-18 16:25:00|7.68|6.28|7.24|5.84|7.79|6.39|7.24|5.84|0
1647621000000|2022-03-18 16:30:00|7.23|5.83|7.32|5.92|7.33|5.93|7.17|5.77|0
1647621300000|2022-03-18 16:35:00|7.33|5.93|7.47|6.07|7.48|6.08|7.32|5.92|0
1647621600000|2022-03-18 16:40:00|7.48|6.08|7.57|6.17|7.58|6.18|7.45|6.05|0
1647621900000|2022-03-18 16:45:00|7.58|6.18|7.34|5.94|7.58|6.18|7.29|5.89|0
1647622200000|2022-03-18 16:50:00|7.36|5.96|7.45|6.05|7.5|6.1|7.36|5.96|0
1647622500000|2022-03-18 16:55:00|7.46|6.06|7.46|6.06|7.59|6.19|7.4|6|0
1647622800000|2022-03-18 17:00:00|7.47|6.07|7.1|5.7|7.66|6.26|7.05|5.65|0
1647623100000|2022-03-18 17:05:00|7.09|5.69|7.31|5.91|7.4|6|7.01|5.61|0
1647623400000|2022-03-18 17:10:00|7.29|5.89|7.78|6.38|7.83|6.43|7.26|5.86|0
1647623700000|2022-03-18 17:15:00|7.79|6.39|7.66|6.26|7.83|6.43|7.66|6.26|0
1647624000000|2022-03-18 17:20:00|7.67|6.27|7.84|6.44|7.88|6.48|7.63|6.23|0
1647624300000|2022-03-18 17:25:00|7.83|6.43|8.02|6.62|8.03|6.63|7.81|6.41|0
1647624600000|2022-03-18 17:30:00|8.03|6.63|8.03|6.63|8.03|6.63|7.89|6.49|0
1647624900000|2022-03-18 17:35:00|8.04|6.64|7.93|6.53|8.04|6.64|7.92|6.52|0
1647625200000|2022-03-18 17:40:00|7.91|6.51|7.86|6.46|7.91|6.51|7.81|6.41|0
1647625500000|2022-03-18 17:45:00|7.85|6.45|7.94|6.54|7.96|6.56|7.84|6.44|0
1647625800000|2022-03-18 17:50:00|7.93|6.53|7.92|6.52|7.96|6.56|7.88|6.48|0
1647626100000|2022-03-18 17:55:00|7.89|6.49|7.88|6.48|7.98|6.58|7.77|6.37|0
1647626400000|2022-03-18 18:00:00|7.89|6.49|7.85|6.45|7.94|6.54|7.85|6.45|0
1647626700000|2022-03-18 18:05:00|7.86|6.46|7.66|6.26|7.86|6.46|7.62|6.22|0
1647627000000|2022-03-18 18:10:00|7.65|6.25|7.89|6.49|7.89|6.49|7.6|6.2|0
1647627300000|2022-03-18 18:15:00|7.88|6.48|7.98|6.58|8.1|6.7|7.88|6.48|0
1647627600000|2022-03-18 18:20:00|7.97|6.57|8.01|6.61|8.02|6.62|7.86|6.46|0
1647627900000|2022-03-18 18:25:00|7.98|6.58|7.95|6.55|7.98|6.58|7.82|6.42|0
1647628200000|2022-03-18 18:30:00|7.97|6.57|7.94|6.54|7.99|6.59|7.74|6.34|0
1647628500000|2022-03-18 18:35:00|7.95|6.55|8.14|6.74|8.21|6.81|7.93|6.53|0
1647628800000|2022-03-18 18:40:00|8.13|6.73|7.91|6.51|8.23|6.83|7.83|6.43|0
1647629100000|2022-03-18 18:45:00|7.9|6.5|8|6.6|8.06|6.66|7.9|6.5|0
1647629400000|2022-03-18 18:50:00|8.02|6.62|8.13|6.73|8.15|6.75|8.02|6.62|0
1647629700000|2022-03-18 18:55:00|8.11|6.71|8.15|6.75|8.15|6.75|8.02|6.62|0
1647630000000|2022-03-18 19:00:00|8.14|6.74|8.38|6.98|8.41|7.01|8.07|6.67|0
1647630300000|2022-03-18 19:05:00|8.36|6.96|8.53|7.13|8.53|7.13|8.33|6.93|0
1647630600000|2022-03-18 19:10:00|8.52|7.12|8.62|7.22|8.66|7.26|8.48|7.08|0
1647630900000|2022-03-18 19:15:00|8.6|7.2|8.81|7.41|8.81|7.41|8.59|7.19|0
1647631200000|2022-03-18 19:20:00|8.79|7.39|8.96|7.56|8.97|7.57|8.75|7.35|0
1647631500000|2022-03-18 19:25:00|8.97|7.57|9.02|7.62|9.14|7.74|8.97|7.57|0
1647631800000|2022-03-18 19:30:00|9.05|7.65|9.47|8.07|9.47|8.07|9.01|7.61|0
1647632100000|2022-03-18 19:35:00|9.48|8.08|8.08|6.68|9.51|8.11|7.89|6.49|0
1647632400000|2022-03-18 19:40:00|8.12|6.72|8.55|7.15|8.57|7.17|8.05|6.65|0
1647632700000|2022-03-18 19:45:00|8.54|7.14|8.46|7.06|8.63|7.23|8.32|6.92|0
1647633000000|2022-03-18 19:50:00|8.5|7.1|8.41|7.01|8.54|7.14|8.14|6.74|0
1647633300000|2022-03-18 19:55:00|8.38|6.98|8.42|7.02|8.68|7.28|8.32|6.92|0
1647633600000|2022-03-18 20:00:00|8.43|7.03|8.55|7.15|8.67|7.27|8.38|6.98|0
1647633900000|2022-03-18 20:05:00|8.54|7.14|8.65|7.25|8.68|7.28|8.53|7.13|0
1647634200000|2022-03-18 20:10:00|8.62|7.22|8.76|7.36|8.8|7.4|8.62|7.22|0
1647849600000|2022-03-21 08:00:00|7.99|6.59|8.23|6.83|8.28|6.88|7.98|6.58|0
1647849900000|2022-03-21 08:05:00|8.22|6.82|8.28|6.88|8.33|6.93|8.07|6.67|0
1647850200000|2022-03-21 08:10:00|8.26|6.86|8.41|7.01|8.51|7.11|8.22|6.82|0
1647850500000|2022-03-21 08:15:00|8.43|7.03|8.73|7.33|8.76|7.36|8.42|7.02|0
1647850800000|2022-03-21 08:20:00|8.72|7.32|8.67|7.27|8.75|7.35|8.63|7.23|0
1647851100000|2022-03-21 08:25:00|8.69|7.29|8.52|7.12|8.69|7.29|8.48|7.08|0
1647851400000|2022-03-21 08:30:00|8.51|7.11|8.61|7.21|8.74|7.34|8.51|7.11|0
1647851700000|2022-03-21 08:35:00|8.62|7.22|8.7|7.3|8.74|7.34|8.56|7.16|0
1647852000000|2022-03-21 08:40:00|8.71|7.31|8.58|7.18|8.76|7.36|8.5|7.1|0
1647852300000|2022-03-21 08:45:00|8.59|7.19|8.54|7.14|8.69|7.29|8.52|7.12|0
1647852600000|2022-03-21 08:50:00|8.55|7.15|8.37|6.97|8.55|7.15|8.32|6.92|0
1647852900000|2022-03-21 08:55:00|8.38|6.98|8.45|7.05|8.47|7.07|8.31|6.91|0
1647853200000|2022-03-21 09:00:00|8.47|7.07|8.44|7.04|8.54|7.14|8.38|6.98|0
1647853500000|2022-03-21 09:05:00|8.19|6.79|8.31|6.91|8.44|7.04|8.06|6.66|0
1647853800000|2022-03-21 09:10:00|8.29|6.89|8.37|6.97|8.41|7.01|8.29|6.89|0
1647854100000|2022-03-21 09:15:00|8.38|6.98|8.53|7.13|8.55|7.15|8.3|6.9|0
1647854400000|2022-03-21 09:20:00|8.54|7.14|8.64|7.24|8.72|7.32|8.54|7.14|0
1647854700000|2022-03-21 09:25:00|8.26|6.86|8.27|6.87|8.27|6.87|8.16|6.76|0
1647855000000|2022-03-21 09:30:00|8.28|6.88|8.37|6.97|8.38|6.98|8.21|6.81|0
1647855300000|2022-03-21 09:35:00|8.36|6.96|8.21|6.81|8.43|7.03|8.18|6.78|0
1647855600000|2022-03-21 09:40:00|8.18|6.78|8.18|6.78|8.23|6.83|8.17|6.77|0
1647855900000|2022-03-21 09:45:00|8.19|6.79|8.13|6.73|8.2|6.8|8.08|6.68|0
1647856200000|2022-03-21 09:50:00|8.12|6.72|8.08|6.68|8.13|6.73|8.04|6.64|0
1647856500000|2022-03-21 09:55:00|8.09|6.69|8.15|6.75|8.17|6.77|8.06|6.66|0
1647856800000|2022-03-21 10:00:00|8.14|6.74|8.03|6.63|8.19|6.79|7.99|6.59|0
1647857100000|2022-03-21 10:05:00|8.04|6.64|8.08|6.68|8.11|6.71|8|6.6|0
1647857400000|2022-03-21 10:10:00|8.07|6.67|8.14|6.74|8.18|6.78|8.07|6.67|0
1647857700000|2022-03-21 10:15:00|8.15|6.75|8.01|6.61|8.15|6.75|7.99|6.59|0
1647858000000|2022-03-21 10:20:00|8|6.6|7.9|6.5|8.09|6.69|7.9|6.5|0
1647858300000|2022-03-21 10:25:00|7.91|6.51|7.7|6.3|7.98|6.58|7.5|6.1|0
1647858600000|2022-03-21 10:30:00|7.69|6.29|7.63|6.23|7.75|6.35|7.61|6.21|0
1647858900000|2022-03-21 10:35:00|7.61|6.21|7.63|6.23|7.68|6.28|7.6|6.2|0
1647859200000|2022-03-21 10:40:00|7.64|6.24|7.76|6.36|7.77|6.37|6.29|4.89|0
1647859500000|2022-03-21 10:45:00|7.75|6.35|7.71|6.31|7.79|6.39|7.69|6.29|0
1647859800000|2022-03-21 10:50:00|7.72|6.32|7.64|6.24|7.72|6.32|7.61|6.21|0
1647860100000|2022-03-21 10:55:00|7.65|6.25|7.87|6.47|7.88|6.48|7.65|6.25|0
1647860400000|2022-03-21 11:00:00|7.85|6.45|8.03|6.63|8.04|6.64|7.84|6.44|0
1647860700000|2022-03-21 11:05:00|8.04|6.64|8.26|6.86|8.27|6.87|7.83|6.43|0
1647861000000|2022-03-21 11:10:00|8.29|6.89|8.46|7.06|8.47|7.07|8.26|6.86|0
1647861300000|2022-03-21 11:15:00|8.47|7.07|8.71|7.31|8.71|7.31|8.36|6.96|0
1647861600000|2022-03-21 11:20:00|8.69|7.29|8.65|7.25|8.78|7.38|8.53|7.13|0
1647861900000|2022-03-21 11:25:00|8.64|7.24|8.63|7.23|8.67|7.27|8.59|7.19|0
1647862200000|2022-03-21 11:30:00|8.6|7.2|8.7|7.3|8.72|7.32|8.57|7.17|0
1647862500000|2022-03-21 11:35:00|8.72|7.32|8.61|7.21|8.78|7.38|8.6|7.2|0
1647862800000|2022-03-21 11:40:00|8.63|7.23|8.6|7.2|8.66|7.26|8.53|7.13|0
1647863100000|2022-03-21 11:45:00|8.61|7.21|8.61|7.21|8.63|7.23|8.5|7.1|0
1647863400000|2022-03-21 11:50:00|8.6|7.2|8.52|7.12|8.63|7.23|8.49|7.09|0
1647863700000|2022-03-21 11:55:00|8.5|7.1|8.49|7.09|8.52|7.12|8.42|7.02|0
1647864000000|2022-03-21 12:00:00|8.48|7.08|8.39|6.99|8.58|7.18|8.39|6.99|0
1647864300000|2022-03-21 12:05:00|8.38|6.98|8.35|6.95|8.46|7.06|8.35|6.95|0
1647864600000|2022-03-21 12:10:00|8.36|6.96|8.45|7.05|8.52|7.12|8.35|6.95|0
1647864900000|2022-03-21 12:15:00|8.4|7|8.35|6.95|8.43|7.03|8.29|6.89|0
1647865200000|2022-03-21 12:20:00|8.33|6.93|8.23|6.83|8.42|7.02|8.19|6.79|0
1647865500000|2022-03-21 12:25:00|8.25|6.85|8.2|6.8|8.29|6.89|8.15|6.75|0
1647865800000|2022-03-21 12:30:00|8.21|6.81|8.2|6.8|8.24|6.84|8.15|6.75|0
1647866100000|2022-03-21 12:35:00|8.21|6.81|8.24|6.84|8.29|6.89|8.14|6.74|0
1647866400000|2022-03-21 12:40:00|8.23|6.83|8.25|6.85|8.33|6.93|8.17|6.77|0
1647866700000|2022-03-21 12:45:00|8.24|6.84|8.26|6.86|8.26|6.86|8.13|6.73|0
1647867000000|2022-03-21 12:50:00|8.27|6.87|8.43|7.03|8.44|7.04|8.23|6.83|0
1647867300000|2022-03-21 12:55:00|8.41|7.01|8.33|6.93|8.44|7.04|8.28|6.88|0
1647867600000|2022-03-21 13:00:00|8.34|6.94|8.31|6.91|8.34|6.94|8.16|6.76|0
1647867900000|2022-03-21 13:05:00|8.3|6.9|8.44|7.04|8.48|7.08|8.28|6.88|0
1647868200000|2022-03-21 13:10:00|8.43|7.03|8.45|7.05|8.5|7.1|8.37|6.97|0
1647868500000|2022-03-21 13:15:00|8.44|7.04|8.47|7.07|8.5|7.1|8.41|7.01|0
1647868800000|2022-03-21 13:20:00|8.45|7.05|8.51|7.11|8.57|7.17|8.44|7.04|0
1647869100000|2022-03-21 13:25:00|8.5|7.1|8.32|6.92|8.57|7.17|8.28|6.88|0
1647869400000|2022-03-21 13:30:00|8.51|7.11|9.22|7.82|9.22|7.82|8.38|6.98|0
1647869700000|2022-03-21 13:35:00|9.24|7.84|9.52|8.12|9.59|8.19|9.24|7.84|0
1647870000000|2022-03-21 13:40:00|9.59|8.19|9.23|7.83|9.64|8.24|9.14|7.74|0
1647870300000|2022-03-21 13:45:00|9.31|7.91|8.7|7.3|9.34|7.94|8.68|7.28|0
1647870600000|2022-03-21 13:50:00|8.71|7.31|8.1|6.7|8.92|7.52|8.05|6.65|0
1647870900000|2022-03-21 13:55:00|8.15|6.75|8.12|6.72|8.4|7|8.09|6.69|0
1647871200000|2022-03-21 14:00:00|8.13|6.73|7.91|6.51|8.29|6.89|7.91|6.51|0
1647871500000|2022-03-21 14:05:00|7.88|6.48|7.9|6.5|8.06|6.66|7.64|6.24|0
1647871800000|2022-03-21 14:10:00|7.95|6.55|7.8|6.4|8.05|6.65|7.69|6.29|0
1647872100000|2022-03-21 14:15:00|7.84|6.44|7.9|6.5|7.99|6.59|7.72|6.32|0
1647872400000|2022-03-21 14:20:00|7.87|6.47|7.79|6.39|7.87|6.47|7.56|6.16|0
1647872700000|2022-03-21 14:25:00|7.77|6.37|7.59|6.19|7.77|6.37|7.47|6.07|0
1647873000000|2022-03-21 14:30:00|7.6|6.2|6.82|5.42|7.72|6.32|6.82|5.42|0
1647873300000|2022-03-21 14:35:00|6.83|5.43|7.21|5.81|7.21|5.81|6.81|5.41|0
1647873600000|2022-03-21 14:40:00|7.2|5.8|7.23|5.83|7.38|5.98|7.1|5.7|0
1647873900000|2022-03-21 14:45:00|7.24|5.84|7.45|6.05|7.47|6.07|7.14|5.74|0
1647874200000|2022-03-21 14:50:00|7.43|6.03|7.64|6.24|7.64|6.24|7.43|6.03|0
1647874500000|2022-03-21 14:55:00|7.68|6.28|7.9|6.5|8|6.6|7.58|6.18|0
1647874800000|2022-03-21 15:00:00|7.92|6.52|7.87|6.47|8.11|6.71|7.87|6.47|0
1647875100000|2022-03-21 15:05:00|7.89|6.49|7.62|6.22|7.97|6.57|7.6|6.2|0
1647875400000|2022-03-21 15:10:00|7.63|6.23|7.8|6.4|7.9|6.5|7.63|6.23|0
1647875700000|2022-03-21 15:15:00|7.82|6.42|7.54|6.14|8.29|6.89|7.29|5.89|0
1647876000000|2022-03-21 15:20:00|7.55|6.15|7.99|6.59|8.06|6.66|7.39|5.99|0
1647876300000|2022-03-21 15:25:00|7.98|6.58|8.03|6.63|8.18|6.78|7.96|6.56|0
1647876600000|2022-03-21 15:30:00|8.05|6.65|7.96|6.56|8.08|6.68|7.85|6.45|0
1647876900000|2022-03-21 15:35:00|7.99|6.59|7.86|6.46|8.05|6.65|7.67|6.27|0
1647877200000|2022-03-21 15:40:00|7.88|6.48|7.66|6.26|8.09|6.69|7.6|6.2|0
1647877500000|2022-03-21 15:45:00|7.64|6.24|7.67|6.27|7.85|6.45|7.6|6.2|0
1647877800000|2022-03-21 15:50:00|7.7|6.3|7.89|6.49|8.09|6.69|7.62|6.22|0
1647878100000|2022-03-21 15:55:00|7.83|6.43|8.03|6.63|8.19|6.79|7.75|6.35|0
1647878400000|2022-03-21 16:00:00|8.04|6.64|7.75|6.35|8.1|6.7|7.7|6.3|0
1647878700000|2022-03-21 16:05:00|7.76|6.36|8.19|6.79|8.26|6.86|7.6|6.2|0
1647879000000|2022-03-21 16:10:00|8.15|6.75|8.22|6.82|8.27|6.87|8.04|6.64|0
1647879300000|2022-03-21 16:15:00|8.23|6.83|8.22|6.82|8.31|6.91|7.98|6.58|0
1647879600000|2022-03-21 16:20:00|8.2|6.8|8.41|7.01|8.47|7.07|8.16|6.76|0
1647879900000|2022-03-21 16:25:00|8.44|7.04|8.28|6.88|8.5|7.1|8.2|6.8|0
1647880200000|2022-03-21 16:30:00|8.29|6.89|7.98|6.58|8.29|6.89|7.2|5.8|0
1647880500000|2022-03-21 16:35:00|7.95|6.55|7.7|6.3|7.95|6.55|7.38|5.98|0
1647880800000|2022-03-21 16:40:00|7.72|6.32|8.16|6.76|8.16|6.76|7.69|6.29|0
1647881100000|2022-03-21 16:45:00|8.13|6.73|8.13|6.73|8.21|6.81|7.92|6.52|0
1647881400000|2022-03-21 16:50:00|8.04|6.64|7.31|5.91|8.06|6.66|7.3|5.9|0
1647881700000|2022-03-21 16:55:00|7.3|5.9|8.25|6.85|8.27|6.87|7.03|5.63|0
1647882000000|2022-03-21 17:00:00|8.24|6.84|7.93|6.53|8.27|6.87|7.89|6.49|0
1647882300000|2022-03-21 17:05:00|7.92|6.52|8.19|6.79|8.3|6.9|7.89|6.49|0
1647882600000|2022-03-21 17:10:00|8.23|6.83|7.94|6.54|8.23|6.83|7.82|6.42|0
1647882900000|2022-03-21 17:15:00|7.92|6.52|7.38|5.98|7.95|6.55|7.38|5.98|0
1647883200000|2022-03-21 17:20:00|7.39|5.99|7.67|6.27|7.7|6.3|7.36|5.96|0
1647883500000|2022-03-21 17:25:00|7.61|6.21|7.67|6.27|7.9|6.5|7.61|6.21|0
1647883800000|2022-03-21 17:30:00|7.65|6.25|8.11|6.71|8.17|6.77|7.61|6.21|0
1647884100000|2022-03-21 17:35:00|8.05|6.65|8.27|6.87|8.38|6.98|7.91|6.51|0
1647884400000|2022-03-21 17:40:00|8.25|6.85|7.9|6.5|8.28|6.88|7.75|6.35|0
1647884700000|2022-03-21 17:45:00|7.94|6.54|8.12|6.72|8.18|6.78|7.8|6.4|0
1647885000000|2022-03-21 17:50:00|8.17|6.77|8.15|6.75|8.3|6.9|8.02|6.62|0
1647885300000|2022-03-21 17:55:00|8.18|6.78|8.33|6.93|8.33|6.93|7.98|6.58|0
1647885600000|2022-03-21 18:00:00|8.3|6.9|8.16|6.76|8.47|7.07|8.01|6.61|0
1647885900000|2022-03-21 18:05:00|8.12|6.72|8.32|6.92|8.33|6.93|7.93|6.53|0
1647886200000|2022-03-21 18:10:00|8.25|6.85|8.03|6.63|8.27|6.87|7.99|6.59|0
1647886500000|2022-03-21 18:15:00|8|6.6|8.16|6.76|8.16|6.76|7.9|6.5|0
1647886800000|2022-03-21 18:20:00|8.15|6.75|8.77|7.37|8.85|7.45|8.15|6.75|0
1647887100000|2022-03-21 18:25:00|8.78|7.38|8.92|7.52|8.97|7.57|8.61|7.21|0
1647887400000|2022-03-21 18:30:00|8.91|7.51|8.73|7.33|8.96|7.56|8.69|7.29|0
1647887700000|2022-03-21 18:35:00|8.79|7.39|8.79|7.39|8.88|7.48|8.61|7.21|0
1647888000000|2022-03-21 18:40:00|8.76|7.36|8.9|7.5|8.97|7.57|8.55|7.15|0
1647888300000|2022-03-21 18:45:00|8.86|7.46|8.68|7.28|9.18|7.78|8.66|7.26|0
1647888600000|2022-03-21 18:50:00|8.7|7.3|8.57|7.17|8.84|7.44|8.55|7.15|0
1647888900000|2022-03-21 18:55:00|8.59|7.19|7.94|6.54|8.59|7.19|7.93|6.53|0
1647889200000|2022-03-21 19:00:00|7.93|6.53|7.95|6.55|8.07|6.67|7.88|6.48|0
1647889500000|2022-03-21 19:05:00|7.97|6.57|8.11|6.71|8.2|6.8|7.91|6.51|0
1647889800000|2022-03-21 19:10:00|8.13|6.73|8.52|7.12|8.52|7.12|8.11|6.71|0
1647890100000|2022-03-21 19:15:00|8.53|7.13|8.33|6.93|8.79|7.39|8.32|6.92|0
1647890400000|2022-03-21 19:20:00|8.35|6.95|8.68|7.28|8.72|7.32|8.28|6.88|0
1647890700000|2022-03-21 19:25:00|8.63|7.23|8.87|7.47|8.9|7.5|8.63|7.23|0
1647891000000|2022-03-21 19:30:00|8.91|7.51|8.8|7.4|9.14|7.74|8.66|7.26|0
1647891300000|2022-03-21 19:35:00|8.75|7.35|8.62|7.22|8.9|7.5|8.59|7.19|0
1647891600000|2022-03-21 19:40:00|8.64|7.24|8.51|7.11|8.83|7.43|8.48|7.08|0
1647891900000|2022-03-21 19:45:00|8.56|7.16|8.07|6.67|8.71|7.31|8.07|6.67|0
1647892200000|2022-03-21 19:50:00|8.58|7.18|9.01|7.61|9.06|7.66|8.41|7.01|0
1647892500000|2022-03-21 19:55:00|9.03|7.63|9.47|8.07|9.52|8.12|8.91|7.51|0
1647892800000|2022-03-21 20:00:00|9.51|8.11|8.53|7.13|9.51|8.11|8.23|6.83|0
1647893100000|2022-03-21 20:05:00|8.5|7.1|8.46|7.06|8.57|7.17|8.44|7.04|0
1647893400000|2022-03-21 20:10:00|8.47|7.07|8.57|7.17|8.58|7.18|8.47|7.07|0
1647893700000|2022-03-21 20:15:00|8.54|7.14|8.57|7.17|8.57|7.17|8.5|7.1|0
1647894000000|2022-03-21 20:20:00|8.62|7.22|8.65|7.25|8.66|7.26|8.6|7.2|0
1647894300000|2022-03-21 20:25:00|8.67|7.27|8.59|7.19|8.68|7.28|8.57|7.17|0
1647894600000|2022-03-21 20:30:00|8.6|7.2|8.68|7.28|8.68|7.28|8.6|7.2|0
1647894900000|2022-03-21 20:35:00|8.67|7.27|8.7|7.3|8.73|7.33|8.67|7.27|0
1647895200000|2022-03-21 20:40:00|8.69|7.29|8.73|7.33|8.75|7.35|8.69|7.29|0
1647895500000|2022-03-21 20:45:00|8.75|7.35|8.73|7.33|8.79|7.39|8.7|7.3|0
1647895800000|2022-03-21 20:50:00|8.72|7.32|8.7|7.3|8.78|7.38|8.7|7.3|0
1647896100000|2022-03-21 20:55:00|8.71|7.31|8.68|7.28|8.71|7.31|8.64|7.24|0
1647896400000|2022-03-21 21:00:00|8.67|7.27|8.66|7.26|8.7|7.3|8.65|7.25|0
1647896700000|2022-03-21 21:05:00|8.65|7.25|8.64|7.24|8.65|7.25|8.6|7.2|0
1647897000000|2022-03-21 21:10:00|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1647897300000|2022-03-21 21:15:00|8.65|7.25|8.62|7.22|8.65|7.25|8.6|7.2|0
1647897600000|2022-03-21 21:20:00|8.64|7.24|8.6|7.2|8.64|7.24|8.6|7.2|0
1647897900000|2022-03-21 21:25:00|8.61|7.21|8.61|7.21|8.61|7.21|8.6|7.2|0
1647898200000|2022-03-21 21:30:00|8.58|7.18|8.58|7.18|8.61|7.21|8.58|7.18|0
1647898500000|2022-03-21 21:35:00|8.6|7.2|8.57|7.17|8.6|7.2|8.54|7.14|0
1647898800000|2022-03-21 21:40:00|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1647899100000|2022-03-21 21:45:00|8.55|7.15|8.58|7.18|8.59|7.19|8.55|7.15|0
1647899400000|2022-03-21 21:50:00|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1647899700000|2022-03-21 21:55:00|8.57|7.17|8.59|7.19|8.59|7.19|8.56|7.16|0
1647900000000|2022-03-21 22:00:00|8.55|7.15|8.42|7.02|8.55|7.15|8.4|7|0
1647900300000|2022-03-21 22:05:00|8.41|7.01|8.38|6.98|8.48|7.08|8.36|6.96|0
1647900600000|2022-03-21 22:10:00|8.4|7|8.42|7.02|8.47|7.07|8.4|7|0
1647900900000|2022-03-21 22:15:00|8.41|7.01|8.39|6.99|8.42|7.02|8.39|6.99|0
1647901200000|2022-03-21 22:20:00|8.38|6.98|8.31|6.91|8.39|6.99|8.31|6.91|0
1647901500000|2022-03-21 22:25:00|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1647901800000|2022-03-21 22:30:00|8.32|6.92|8.26|6.86|8.34|6.94|8.23|6.83|0
1647902100000|2022-03-21 22:35:00|8.27|6.87|8.32|6.92|8.32|6.92|8.26|6.86|0
1647902400000|2022-03-21 22:40:00|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1647902700000|2022-03-21 22:45:00|8.33|6.93|8.28|6.88|8.33|6.93|8.25|6.85|0
1647903000000|2022-03-21 22:50:00|8.29|6.89|8.35|6.95|8.35|6.95|8.27|6.87|0
1647903300000|2022-03-21 22:55:00|8.33|6.93|8.26|6.86|8.33|6.93|8.26|6.86|0
1647903600000|2022-03-21 23:00:00|8.25|6.85|8.27|6.87|8.29|6.89|8.24|6.84|0
1647903900000|2022-03-21 23:05:00|8.26|6.86|8.23|6.83|8.29|6.89|8.22|6.82|0
1647904200000|2022-03-21 23:10:00|8.24|6.84|8.13|6.73|8.24|6.84|8.1|6.7|0
1647904500000|2022-03-21 23:15:00|8.12|6.72|8.17|6.77|8.17|6.77|8.1|6.7|0
1647904800000|2022-03-21 23:20:00|8.18|6.78|8.18|6.78|8.19|6.79|8.13|6.73|0
1647905100000|2022-03-21 23:25:00|8.17|6.77|8.21|6.81|8.24|6.84|8.11|6.71|0
1647905400000|2022-03-21 23:30:00|8.22|6.82|8.18|6.78|8.23|6.83|8.14|6.74|0
1647905700000|2022-03-21 23:35:00|8.17|6.77|8.2|6.8|8.2|6.8|8.16|6.76|0
1647906000000|2022-03-21 23:40:00|8.18|6.78|8.1|6.7|8.21|6.81|8.07|6.67|0
1647906300000|2022-03-21 23:45:00|8.08|6.68|8.06|6.66|8.11|6.71|8.06|6.66|0
1647906600000|2022-03-21 23:50:00|8.07|6.67|8.01|6.61|8.12|6.72|8|6.6|0
1647906900000|2022-03-21 23:55:00|8|6.6|7.89|6.49|8|6.6|7.89|6.49|0
1647907200000|2022-03-22 00:00:00|7.86|6.46|7.85|6.45|7.87|6.47|7.76|6.36|0
1647907500000|2022-03-22 00:05:00|7.83|6.43|7.81|6.41|7.87|6.47|7.75|6.35|0
1647907800000|2022-03-22 00:10:00|7.82|6.42|7.78|6.38|7.83|6.43|7.75|6.35|0
1647908100000|2022-03-22 00:15:00|7.77|6.37|7.75|6.35|7.82|6.42|7.73|6.33|0
1647908400000|2022-03-22 00:20:00|7.76|6.36|7.79|6.39|7.86|6.46|7.76|6.36|0
1647908700000|2022-03-22 00:25:00|7.8|6.4|7.74|6.34|7.82|6.42|7.74|6.34|0
1647909000000|2022-03-22 00:30:00|7.73|6.33|7.73|6.33|7.75|6.35|7.67|6.27|0
1647909300000|2022-03-22 00:35:00|7.75|6.35|7.65|6.25|7.75|6.35|7.64|6.24|0
1647909600000|2022-03-22 00:40:00|7.66|6.26|7.66|6.26|7.67|6.27|7.56|6.16|0
1647909900000|2022-03-22 00:45:00|7.67|6.27|7.59|6.19|7.67|6.27|7.55|6.15|0
1647910200000|2022-03-22 00:50:00|7.58|6.18|7.57|6.17|7.64|6.24|7.56|6.16|0
1647910500000|2022-03-22 00:55:00|7.56|6.16|7.47|6.07|7.56|6.16|7.47|6.07|0
1647910800000|2022-03-22 01:00:00|7.46|6.06|7.4|6|7.47|6.07|7.24|5.84|0
1647911100000|2022-03-22 01:05:00|7.42|6.02|7.4|6|7.48|6.08|7.38|5.98|0
1647911400000|2022-03-22 01:10:00|7.41|6.01|7.5|6.1|7.55|6.15|7.4|6|0
1647911700000|2022-03-22 01:15:00|7.52|6.12|7.52|6.12|7.55|6.15|7.48|6.08|0
1647912000000|2022-03-22 01:20:00|7.54|6.14|7.51|6.11|7.61|6.21|7.48|6.08|0
1647912300000|2022-03-22 01:25:00|7.52|6.12|7.58|6.18|7.62|6.22|7.44|6.04|0
1647912600000|2022-03-22 01:30:00|7.59|6.19|7.53|6.13|7.6|6.2|7.51|6.11|0
1647912900000|2022-03-22 01:35:00|7.51|6.11|7.62|6.22|7.62|6.22|7.5|6.1|0
1647913200000|2022-03-22 01:40:00|7.63|6.23|7.45|6.05|7.63|6.23|7.44|6.04|0
1647913500000|2022-03-22 01:45:00|7.46|6.06|7.42|6.02|7.5|6.1|7.38|5.98|0
1647913800000|2022-03-22 01:50:00|7.45|6.05|7.49|6.09|7.53|6.13|7.45|6.05|0
1647914100000|2022-03-22 01:55:00|7.48|6.08|7.51|6.11|7.52|6.12|7.44|6.04|0
1647914400000|2022-03-22 02:00:00|7.52|6.12|7.52|6.12|7.56|6.16|7.46|6.06|0
1647914700000|2022-03-22 02:05:00|7.51|6.11|7.51|6.11|7.52|6.12|7.45|6.05|0
1647915000000|2022-03-22 02:10:00|7.5|6.1|7.48|6.08|7.58|6.18|7.48|6.08|0
1647915300000|2022-03-22 02:15:00|7.47|6.07|7.44|6.04|7.5|6.1|7.42|6.02|0
1647915600000|2022-03-22 02:20:00|7.43|6.03|7.44|6.04|7.47|6.07|7.43|6.03|0
1647915900000|2022-03-22 02:25:00|7.43|6.03|7.43|6.03|7.51|6.11|7.4|6|0
1647916200000|2022-03-22 02:30:00|7.42|6.02|7.45|6.05|7.49|6.09|7.4|6|0
1647916500000|2022-03-22 02:35:00|7.47|6.07|7.64|6.24|7.64|6.24|7.46|6.06|0
1647916800000|2022-03-22 02:40:00|7.63|6.23|7.7|6.3|7.72|6.32|7.58|6.18|0
1647917100000|2022-03-22 02:45:00|7.72|6.32|7.7|6.3|7.73|6.33|7.69|6.29|0
1647917400000|2022-03-22 02:50:00|7.72|6.32|7.9|6.5|7.95|6.55|7.7|6.3|0
1647917700000|2022-03-22 02:55:00|7.89|6.49|7.76|6.36|7.89|6.49|7.74|6.34|0
1647918000000|2022-03-22 03:00:00|7.77|6.37|7.58|6.18|7.8|6.4|7.58|6.18|0
1647918300000|2022-03-22 03:05:00|7.57|6.17|7.59|6.19|7.59|6.19|7.53|6.13|0
1647918600000|2022-03-22 03:10:00|7.58|6.18|7.59|6.19|7.68|6.28|7.58|6.18|0
1647918900000|2022-03-22 03:15:00|7.61|6.21|7.66|6.26|7.73|6.33|7.59|6.19|0
1647919200000|2022-03-22 03:20:00|7.67|6.27|7.78|6.38|7.78|6.38|7.66|6.26|0
1647919500000|2022-03-22 03:25:00|7.76|6.36|7.83|6.43|7.86|6.46|7.76|6.36|0
1647919800000|2022-03-22 03:30:00|7.82|6.42|7.79|6.39|7.83|6.43|7.76|6.36|0
1647920100000|2022-03-22 03:35:00|7.8|6.4|7.76|6.36|7.86|6.46|7.76|6.36|0
1647920400000|2022-03-22 03:40:00|7.75|6.35|7.79|6.39|7.83|6.43|7.64|6.24|0
1647920700000|2022-03-22 03:45:00|7.78|6.38|7.77|6.37|7.8|6.4|7.75|6.35|0
1647921000000|2022-03-22 03:50:00|7.79|6.39|7.75|6.35|7.87|6.47|7.73|6.33|0
1647921300000|2022-03-22 03:55:00|7.74|6.34|7.67|6.27|7.76|6.36|7.67|6.27|0
1647921600000|2022-03-22 04:00:00|7.65|6.25|7.84|6.44|7.92|6.52|7.63|6.23|0
1647921900000|2022-03-22 04:05:00|7.85|6.45|7.9|6.5|7.92|6.52|7.84|6.44|0
1647922200000|2022-03-22 04:10:00|7.91|6.51|8.03|6.63|8.07|6.67|7.91|6.51|0
1647922500000|2022-03-22 04:15:00|8.04|6.64|7.93|6.53|8.04|6.64|7.93|6.53|0
1647922800000|2022-03-22 04:20:00|7.94|6.54|7.79|6.39|7.94|6.54|7.79|6.39|0
1647923100000|2022-03-22 04:25:00|7.81|6.41|7.83|6.43|7.83|6.43|7.79|6.39|0
1647923400000|2022-03-22 04:30:00|7.85|6.45|7.84|6.44|7.89|6.49|7.83|6.43|0
1647923700000|2022-03-22 04:35:00|7.85|6.45|7.79|6.39|7.86|6.46|7.78|6.38|0
1647924000000|2022-03-22 04:40:00|7.8|6.4|7.83|6.43|7.87|6.47|7.8|6.4|0
1647924300000|2022-03-22 04:45:00|7.84|6.44|7.74|6.34|7.84|6.44|7.74|6.34|0
1647924600000|2022-03-22 04:50:00|7.75|6.35|7.79|6.39|7.79|6.39|7.72|6.32|0
1647924900000|2022-03-22 04:55:00|7.82|6.42|7.84|6.44|7.87|6.47|7.82|6.42|0
1647925200000|2022-03-22 05:00:00|7.83|6.43|7.76|6.36|7.87|6.47|7.76|6.36|0
1647925500000|2022-03-22 05:05:00|7.77|6.37|7.66|6.26|7.77|6.37|7.64|6.24|0
1647925800000|2022-03-22 05:10:00|7.67|6.27|7.61|6.21|7.68|6.28|7.61|6.21|0
1647926100000|2022-03-22 05:15:00|7.62|6.22|7.65|6.25|7.65|6.25|7.59|6.19|0
1647926400000|2022-03-22 05:20:00|7.64|6.24|7.64|6.24|7.65|6.25|7.62|6.22|0
1647926700000|2022-03-22 05:25:00|7.65|6.25|7.73|6.33|7.73|6.33|7.65|6.25|0
1647927000000|2022-03-22 05:30:00|7.77|6.37|7.77|6.37|7.78|6.38|7.73|6.33|0
1647927300000|2022-03-22 05:35:00|7.78|6.38|7.93|6.53|7.94|6.54|7.76|6.36|0
1647927600000|2022-03-22 05:40:00|7.94|6.54|7.93|6.53|7.94|6.54|7.82|6.42|0
1647927900000|2022-03-22 05:45:00|7.92|6.52|7.89|6.49|7.94|6.54|7.85|6.45|0
1647928200000|2022-03-22 05:50:00|7.9|6.5|7.92|6.52|7.94|6.54|7.86|6.46|0
1647928500000|2022-03-22 05:55:00|7.91|6.51|7.87|6.47|7.94|6.54|7.86|6.46|0
1647928800000|2022-03-22 06:00:00|7.86|6.46|7.98|6.58|8.02|6.62|7.79|6.39|0
1647929100000|2022-03-22 06:05:00|7.97|6.57|7.97|6.57|7.99|6.59|7.93|6.53|0
1647929400000|2022-03-22 06:10:00|7.98|6.58|8.02|6.62|8.05|6.65|7.94|6.54|0
1647929700000|2022-03-22 06:15:00|8.01|6.61|8.09|6.69|8.19|6.79|8.01|6.61|0
1647930000000|2022-03-22 06:20:00|8.1|6.7|8.04|6.64|8.15|6.75|8.03|6.63|0
1647930300000|2022-03-22 06:25:00|8.03|6.63|7.74|6.34|8.05|6.65|7.73|6.33|0
1647930600000|2022-03-22 06:30:00|7.75|6.35|7.69|6.29|7.75|6.35|7.66|6.26|0
1647930900000|2022-03-22 06:35:00|7.7|6.3|7.85|6.45|7.86|6.46|7.7|6.3|0
1647931200000|2022-03-22 06:40:00|7.87|6.47|7.74|6.34|7.89|6.49|7.7|6.3|0
1647931500000|2022-03-22 06:45:00|7.73|6.33|7.72|6.32|7.74|6.34|7.66|6.26|0
1647931800000|2022-03-22 06:50:00|7.71|6.31|7.68|6.28|7.77|6.37|7.66|6.26|0
1647932100000|2022-03-22 06:55:00|7.7|6.3|7.67|6.27|7.74|6.34|7.66|6.26|0
1647932400000|2022-03-22 07:00:00|7.7|6.3|7.47|6.07|7.8|6.4|7.47|6.07|0
1647932700000|2022-03-22 07:05:00|7.51|6.11|7.55|6.15|7.6|6.2|7.48|6.08|0
1647933000000|2022-03-22 07:10:00|7.53|6.13|7.59|6.19|7.6|6.2|7.51|6.11|0
1647933300000|2022-03-22 07:15:00|7.6|6.2|7.71|6.31|7.74|6.34|7.59|6.19|0
1647933600000|2022-03-22 07:20:00|7.72|6.32|7.8|6.4|7.8|6.4|7.7|6.3|0
1647933900000|2022-03-22 07:25:00|7.81|6.41|7.83|6.43|7.9|6.5|7.7|6.3|0
1647934200000|2022-03-22 07:30:00|7.86|6.46|7.88|6.48|7.94|6.54|7.83|6.43|0
1647934500000|2022-03-22 07:35:00|7.86|6.46|8.3|6.9|8.31|6.91|7.8|6.4|0
1647934800000|2022-03-22 07:40:00|8.29|6.89|8.3|6.9|8.33|6.93|8.25|6.85|0
1647935100000|2022-03-22 07:45:00|8.31|6.91|8.43|7.03|8.46|7.06|8.29|6.89|0
1647935400000|2022-03-22 07:50:00|8.45|7.05|8.61|7.21|8.64|7.24|8.45|7.05|0
1647935700000|2022-03-22 07:55:00|8.59|7.19|8.61|7.21|8.63|7.23|8.53|7.13|0
1647936000000|2022-03-22 08:00:00|8.64|7.24|8.77|7.37|8.78|7.38|8.53|7.13|0
1647936300000|2022-03-22 08:05:00|8.75|7.35|8.74|7.34|8.83|7.43|8.71|7.31|0
1647936600000|2022-03-22 08:10:00|8.72|7.32|8.98|7.58|9.04|7.64|8.65|7.25|0
1647936900000|2022-03-22 08:15:00|8.97|7.57|8.19|6.79|9.02|7.62|8.15|6.75|0
1647937200000|2022-03-22 08:20:00|8.22|6.82|8.45|7.05|8.47|7.07|8.13|6.73|0
1647937500000|2022-03-22 08:25:00|8.43|7.03|8.48|7.08|8.51|7.11|8.37|6.97|0
1647937800000|2022-03-22 08:30:00|8.49|7.09|8.65|7.25|8.74|7.34|8.49|7.09|0
1647938100000|2022-03-22 08:35:00|8.66|7.26|8.55|7.15|8.74|7.34|8.19|6.79|0
1647938400000|2022-03-22 08:40:00|8.54|7.14|8.61|7.21|8.64|7.24|8.38|6.98|0
1647938700000|2022-03-22 08:45:00|8.59|7.19|8.4|7|8.59|7.19|8.4|7|0
1647939000000|2022-03-22 08:50:00|8.41|7.01|8.37|6.97|8.43|7.03|8.29|6.89|0
1647939300000|2022-03-22 08:55:00|8.35|6.95|8.41|7.01|8.45|7.05|8.34|6.94|0
1647939600000|2022-03-22 09:00:00|8.4|7|8.59|7.19|8.62|7.22|8.4|7|0
1647939900000|2022-03-22 09:05:00|8.6|7.2|8.64|7.24|8.72|7.32|8.54|7.14|0
1647940200000|2022-03-22 09:10:00|8.63|7.23|8.64|7.24|8.69|7.29|8.55|7.15|0
1647940500000|2022-03-22 09:15:00|8.66|7.26|8.65|7.25|8.74|7.34|8.6|7.2|0
1647940800000|2022-03-22 09:20:00|8.63|7.23|8.4|7|8.65|7.25|8.4|7|0
1647941100000|2022-03-22 09:25:00|8.39|6.99|8.28|6.88|8.45|7.05|8.27|6.87|0
1647941400000|2022-03-22 09:30:00|8.27|6.87|8.35|6.95|8.38|6.98|8.23|6.83|0
1647941700000|2022-03-22 09:35:00|8.36|6.96|8.35|6.95|8.39|6.99|8.32|6.92|0
1647942000000|2022-03-22 09:40:00|8.33|6.93|8.39|6.99|8.42|7.02|8.3|6.9|0
1647942300000|2022-03-22 09:45:00|8.38|6.98|8.32|6.92|8.43|7.03|8.3|6.9|0
1647942600000|2022-03-22 09:50:00|8.33|6.93|8.37|6.97|8.39|6.99|8.3|6.9|0
1647942900000|2022-03-22 09:55:00|8.36|6.96|8.43|7.03|8.43|7.03|8.34|6.94|0
1647943200000|2022-03-22 10:00:00|8.42|7.02|8.29|6.89|8.42|7.02|8.21|6.81|0
1647943500000|2022-03-22 10:05:00|8.28|6.88|8.23|6.83|8.28|6.88|8.21|6.81|0
1647943800000|2022-03-22 10:10:00|8.24|6.84|8.23|6.83|8.3|6.9|8.16|6.76|0
1647944100000|2022-03-22 10:15:00|8.24|6.84|8.33|6.93|8.35|6.95|8.17|6.77|0
1647944400000|2022-03-22 10:20:00|8.34|6.94|8.36|6.96|8.38|6.98|8.34|6.94|0
1647944700000|2022-03-22 10:25:00|8.35|6.95|8.37|6.97|8.43|7.03|8.31|6.91|0
1647945000000|2022-03-22 10:30:00|8.38|6.98|8.6|7.2|8.65|7.25|8.35|6.95|0
1647945300000|2022-03-22 10:35:00|8.62|7.22|8.54|7.14|8.66|7.26|8.54|7.14|0
1647945600000|2022-03-22 10:40:00|8.53|7.13|8.48|7.08|8.53|7.13|8.47|7.07|0
1647945900000|2022-03-22 10:45:00|8.47|7.07|8.47|7.07|8.56|7.16|8.47|7.07|0
1647946200000|2022-03-22 10:50:00|8.48|7.08|8.44|7.04|8.48|7.08|8.41|7.01|0
1647946500000|2022-03-22 10:55:00|8.45|7.05|8.5|7.1|8.54|7.14|8.45|7.05|0
1647946800000|2022-03-22 11:00:00|8.47|7.07|8.3|6.9|8.54|7.14|8.3|6.9|0
1647947100000|2022-03-22 11:05:00|8.33|6.93|8.29|6.89|8.33|6.93|8.2|6.8|0
1647947400000|2022-03-22 11:10:00|8.3|6.9|8.27|6.87|8.32|6.92|8.25|6.85|0
1647947700000|2022-03-22 11:15:00|8.29|6.89|8.23|6.83|8.32|6.92|8.17|6.77|0
1647948000000|2022-03-22 11:20:00|8.22|6.82|8.23|6.83|8.27|6.87|8.22|6.82|0
1647948300000|2022-03-22 11:25:00|8.21|6.81|8.39|6.99|8.4|7|8.21|6.81|0
1647948600000|2022-03-22 11:30:00|8.4|7|8.39|6.99|8.51|7.11|8.39|6.99|0
1647948900000|2022-03-22 11:35:00|8.37|6.97|8.31|6.91|8.37|6.97|8.27|6.87|0
1647949200000|2022-03-22 11:40:00|8.3|6.9|8.31|6.91|8.39|6.99|8.28|6.88|0
1647949500000|2022-03-22 11:45:00|8.3|6.9|8.23|6.83|8.31|6.91|8.22|6.82|0
1647949800000|2022-03-22 11:50:00|8.21|6.81|8.24|6.84|8.25|6.85|8.18|6.78|0
1647950100000|2022-03-22 11:55:00|8.23|6.83|8.21|6.81|8.25|6.85|8.15|6.75|0
1647950400000|2022-03-22 12:00:00|8.2|6.8|8.18|6.78|8.22|6.82|8.17|6.77|0
1647950700000|2022-03-22 12:05:00|8.17|6.77|7.65|6.25|8.19|6.79|7.62|6.22|0
1647951000000|2022-03-22 12:10:00|7.66|6.26|7.58|6.18|7.69|6.29|7.58|6.18|0
1647951300000|2022-03-22 12:15:00|7.59|6.19|7.57|6.17|7.65|6.25|7.5|6.1|0
1647951600000|2022-03-22 12:20:00|7.56|6.16|7.58|6.18|7.67|6.27|7.55|6.15|0
1647951900000|2022-03-22 12:25:00|7.56|6.16|7.59|6.19|7.6|6.2|7.44|6.04|0
1647952200000|2022-03-22 12:30:00|7.58|6.18|7.62|6.22|7.62|6.22|7.48|6.08|0
1647952500000|2022-03-22 12:35:00|7.63|6.23|7.64|6.24|7.64|6.24|7.48|6.08|0
1647952800000|2022-03-22 12:40:00|7.63|6.23|7.67|6.27|7.68|6.28|7.62|6.22|0
1647953100000|2022-03-22 12:45:00|7.68|6.28|7.82|6.42|7.82|6.42|7.67|6.27|0
1647953400000|2022-03-22 12:50:00|7.81|6.41|7.81|6.41|7.82|6.42|7.75|6.35|0
1647953700000|2022-03-22 12:55:00|7.82|6.42|7.92|6.52|7.94|6.54|7.81|6.41|0
1647954000000|2022-03-22 13:00:00|7.93|6.53|8.01|6.61|8.03|6.63|7.93|6.53|0
1647954300000|2022-03-22 13:05:00|7.97|6.57|8.11|6.71|8.18|6.78|7.86|6.46|0
1647954600000|2022-03-22 13:10:00|8.09|6.69|8.08|6.68|8.12|6.72|8.01|6.61|0
1647954900000|2022-03-22 13:15:00|8.06|6.66|8.03|6.63|8.08|6.68|7.98|6.58|0
1647955200000|2022-03-22 13:20:00|8.05|6.65|8.12|6.72|8.13|6.73|7.99|6.59|0
1647955500000|2022-03-22 13:25:00|8.13|6.73|8.13|6.73|8.21|6.81|8.05|6.65|0
1647955800000|2022-03-22 13:30:00|8.2|6.8|8.32|6.92|8.51|7.11|8.16|6.76|0
1647956100000|2022-03-22 13:35:00|8.33|6.93|9.02|7.62|9.05|7.65|8.29|6.89|0
1647956400000|2022-03-22 13:40:00|9|7.6|9.01|7.61|9.09|7.69|8.77|7.37|0
1647956700000|2022-03-22 13:45:00|9.02|7.62|8.98|7.58|9.03|7.63|8.6|7.2|0
1647957000000|2022-03-22 13:50:00|9.01|7.61|8.94|7.54|9.03|7.63|8.59|7.19|0
1647957300000|2022-03-22 13:55:00|8.95|7.55|8.92|7.52|9.08|7.68|8.83|7.43|0
1647957600000|2022-03-22 14:00:00|9.06|7.66|9.7|8.3|9.7|8.3|9.03|7.63|0
1647957900000|2022-03-22 14:05:00|9.71|8.31|9.38|7.98|9.75|8.35|9.27|7.87|0
1647958200000|2022-03-22 14:10:00|9.45|8.05|9.4|8|9.58|8.18|9.33|7.93|0
1647958500000|2022-03-22 14:15:00|9.39|7.99|9.6|8.2|9.6|8.2|9.19|7.79|0
1647958800000|2022-03-22 14:20:00|9.61|8.21|9.66|8.26|9.78|8.38|9.51|8.11|0
1647959100000|2022-03-22 14:25:00|9.68|8.28|9.76|8.36|9.88|8.48|9.61|8.21|0
1647959400000|2022-03-22 14:30:00|9.78|8.38|10.12|8.72|10.14|8.74|9.78|8.38|0
1647959700000|2022-03-22 14:35:00|10.09|8.69|10.04|8.64|10.28|8.88|10|8.6|0
1647960000000|2022-03-22 14:40:00|10.05|8.65|10|8.6|10.31|8.91|9.91|8.51|0
1647960300000|2022-03-22 14:45:00|9.98|8.58|10.16|8.76|10.21|8.81|9.93|8.53|0
1647960600000|2022-03-22 14:50:00|10.19|8.79|10.15|8.75|10.19|8.79|10.03|8.63|0
1647960900000|2022-03-22 14:55:00|10.17|8.77|9.91|8.51|10.21|8.81|9.84|8.44|0
1647961200000|2022-03-22 15:00:00|9.93|8.53|9.86|8.46|9.98|8.58|9.54|8.14|0
1647961500000|2022-03-22 15:05:00|9.84|8.44|10.03|8.63|10.06|8.66|9.72|8.32|0
1647961800000|2022-03-22 15:10:00|10.06|8.66|10.13|8.73|10.22|8.82|9.96|8.56|0
1647962100000|2022-03-22 15:15:00|10.15|8.75|10.36|8.96|10.36|8.96|10.12|8.72|0
1647962400000|2022-03-22 15:20:00|10.33|8.93|10.54|9.14|10.54|9.14|10.2|8.8|0
1647962700000|2022-03-22 15:25:00|10.47|9.07|9.86|8.46|10.52|9.12|9.86|8.46|0
1647963000000|2022-03-22 15:30:00|9.87|8.47|9.56|8.16|9.87|8.47|9.46|8.06|0
1647963300000|2022-03-22 15:35:00|9.57|8.17|9.69|8.29|9.74|8.34|9.39|7.99|0
1647963600000|2022-03-22 15:40:00|9.71|8.31|9.57|8.17|9.76|8.36|9.32|7.92|0
1647963900000|2022-03-22 15:45:00|9.56|8.16|9.83|8.43|9.83|8.43|9.47|8.07|0
1647964200000|2022-03-22 15:50:00|9.84|8.44|9.79|8.39|9.86|8.46|9.66|8.26|0
1647964500000|2022-03-22 15:55:00|9.81|8.41|9.62|8.22|9.86|8.46|9.62|8.22|0
1647964800000|2022-03-22 16:00:00|9.66|8.26|9.57|8.17|9.72|8.32|9.45|8.05|0
1647965100000|2022-03-22 16:05:00|9.55|8.15|9.75|8.35|9.92|8.52|9.55|8.15|0
1647965400000|2022-03-22 16:10:00|9.74|8.34|9.69|8.29|9.86|8.46|9.59|8.19|0
1647965700000|2022-03-22 16:15:00|9.67|8.27|9.6|8.2|9.74|8.34|9.45|8.05|0
1647966000000|2022-03-22 16:20:00|9.59|8.19|9.34|7.94|9.62|8.22|9.12|7.72|0
1647966300000|2022-03-22 16:25:00|9.32|7.92|9.17|7.77|9.35|7.95|9.05|7.65|0
1647966600000|2022-03-22 16:30:00|9.13|7.73|9.21|7.81|9.21|7.81|8.98|7.58|0
1647966900000|2022-03-22 16:35:00|9.23|7.83|9.31|7.91|9.43|8.03|9.2|7.8|0
1647967200000|2022-03-22 16:40:00|9.29|7.89|9.23|7.83|9.44|8.04|9.07|7.67|0
1647967500000|2022-03-22 16:45:00|9.21|7.81|9.42|8.02|9.42|8.02|9.12|7.72|0
1647967800000|2022-03-22 16:50:00|9.44|8.04|9.76|8.36|9.76|8.36|9.44|8.04|0
1647968100000|2022-03-22 16:55:00|9.74|8.34|9.76|8.36|9.81|8.41|9.64|8.24|0
1647968400000|2022-03-22 17:00:00|9.74|8.34|9.96|8.56|9.98|8.58|9.62|8.22|0
1647968700000|2022-03-22 17:05:00|9.98|8.58|9.89|8.49|10.08|8.68|9.89|8.49|0
1647969000000|2022-03-22 17:10:00|9.87|8.47|10.01|8.61|10.01|8.61|9.77|8.37|0
1647969300000|2022-03-22 17:15:00|9.99|8.59|9.82|8.42|10.13|8.73|9.75|8.35|0
1647969600000|2022-03-22 17:20:00|9.8|8.4|9.55|8.15|9.8|8.4|9.47|8.07|0
1647969900000|2022-03-22 17:25:00|9.57|8.17|9.72|8.32|9.75|8.35|9.55|8.15|0
1647970200000|2022-03-22 17:30:00|9.75|8.35|9.99|8.59|10.01|8.61|9.75|8.35|0
1647970500000|2022-03-22 17:35:00|10.01|8.61|9.97|8.57|10.04|8.64|9.82|8.42|0
1647970800000|2022-03-22 17:40:00|9.95|8.55|9.92|8.52|9.95|8.55|9.72|8.32|0
1647971100000|2022-03-22 17:45:00|9.94|8.54|9.85|8.45|9.94|8.54|9.71|8.31|0
1647971400000|2022-03-22 17:50:00|9.87|8.47|10.05|8.65|10.07|8.67|9.85|8.45|0
1647971700000|2022-03-22 17:55:00|10.02|8.62|10.09|8.69|10.14|8.74|9.95|8.55|0
1647972000000|2022-03-22 18:00:00|10.11|8.71|9.83|8.43|10.14|8.74|9.73|8.33|0
1647972300000|2022-03-22 18:05:00|9.82|8.42|9.8|8.4|9.88|8.48|9.69|8.29|0
1647972600000|2022-03-22 18:10:00|9.83|8.43|9.82|8.42|9.97|8.57|9.73|8.33|0
1647972900000|2022-03-22 18:15:00|9.81|8.41|10|8.6|10.07|8.67|9.73|8.33|0
1647973200000|2022-03-22 18:20:00|10.02|8.62|9.62|8.22|10.02|8.62|9.59|8.19|0
1647973500000|2022-03-22 18:25:00|9.59|8.19|9.46|8.06|9.62|8.22|9.2|7.8|0
1647973800000|2022-03-22 18:30:00|9.47|8.07|9.69|8.29|9.71|8.31|9.2|7.8|0
1647974100000|2022-03-22 18:35:00|9.67|8.27|9.62|8.22|9.71|8.31|9.54|8.14|0
1647974400000|2022-03-22 18:40:00|9.6|8.2|10.15|8.75|10.23|8.83|9.54|8.14|0
1647974700000|2022-03-22 18:45:00|10.16|8.76|10.04|8.64|10.25|8.85|9.95|8.55|0
1647975000000|2022-03-22 18:50:00|10.05|8.65|10.28|8.88|10.35|8.95|9.99|8.59|0
1647975300000|2022-03-22 18:55:00|10.3|8.9|10.37|8.97|10.55|9.15|10.29|8.89|0
1647975600000|2022-03-22 19:00:00|10.33|8.93|10.62|9.22|10.64|9.24|10.31|8.91|0
1647975900000|2022-03-22 19:05:00|10.64|9.24|10.65|9.25|10.67|9.27|10.46|9.06|0
1647976200000|2022-03-22 19:10:00|10.64|9.24|10.67|9.27|10.71|9.31|10.38|8.98|0
1647976500000|2022-03-22 19:15:00|10.73|9.33|10.63|9.23|10.95|9.55|10.62|9.22|0
1647976800000|2022-03-22 19:20:00|10.67|9.27|10.53|9.13|10.76|9.36|10.22|8.82|0
1647977100000|2022-03-22 19:25:00|10.54|9.14|10.38|8.98|10.65|9.25|10.38|8.98|0
1647977400000|2022-03-22 19:30:00|10.35|8.95|10.58|9.18|10.63|9.23|10.27|8.87|0
1647977700000|2022-03-22 19:35:00|10.54|9.14|10.72|9.32|10.83|9.43|10.52|9.12|0
1647978000000|2022-03-22 19:40:00|10.68|9.28|10.92|9.52|11.02|9.62|10.56|9.16|0
1647978300000|2022-03-22 19:45:00|10.98|9.58|11.34|9.94|11.4|10|10.87|9.47|0
1647978600000|2022-03-22 19:50:00|11.26|9.86|10.45|9.05|11.49|10.09|10.45|9.05|0
1647978900000|2022-03-22 19:55:00|10.48|9.08|10.85|9.45|10.86|9.46|10.27|8.87|0
1647979200000|2022-03-22 20:00:00|10.79|9.39|10.94|9.54|10.98|9.58|10.74|9.34|0
1647979500000|2022-03-22 20:05:00|10.9|9.5|10.83|9.43|10.9|9.5|10.77|9.37|0
1647979800000|2022-03-22 20:10:00|10.79|9.39|10.75|9.35|10.83|9.43|10.75|9.35|0
1647980100000|2022-03-22 20:15:00|10.77|9.37|10.71|9.31|10.77|9.37|10.71|9.31|0
1647980400000|2022-03-22 20:20:00|10.73|9.33|10.79|9.39|10.84|9.44|10.73|9.33|0
1647980700000|2022-03-22 20:25:00|10.8|9.4|10.79|9.39|10.82|9.42|10.79|9.39|0
1647981000000|2022-03-22 20:30:00|10.78|9.38|10.82|9.42|10.82|9.42|10.78|9.38|0
1647981300000|2022-03-22 20:35:00|10.84|9.44|10.82|9.42|10.84|9.44|10.78|9.38|0
1647981600000|2022-03-22 20:40:00|10.84|9.44|10.88|9.48|10.88|9.48|10.82|9.42|0
1647981900000|2022-03-22 20:45:00|10.89|9.49|10.82|9.42|10.89|9.49|10.82|9.42|0
1647982200000|2022-03-22 20:50:00|10.84|9.44|10.87|9.47|10.87|9.47|10.82|9.42|0
1647982500000|2022-03-22 20:55:00|10.85|9.45|10.82|9.42|10.89|9.49|10.82|9.42|0
1647982800000|2022-03-22 21:00:00|10.81|9.41|10.77|9.37|10.82|9.42|10.77|9.37|0
1647983100000|2022-03-22 21:05:00|10.75|9.35|10.75|9.35|10.75|9.35|10.74|9.34|0
1647983400000|2022-03-22 21:10:00|10.74|9.34|10.75|9.35|10.75|9.35|10.73|9.33|0
1647983700000|2022-03-22 21:15:00|10.73|9.33|10.73|9.33|10.75|9.35|10.72|9.32|0
1647984000000|2022-03-22 21:20:00|10.72|9.32|10.68|9.28|10.73|9.33|10.68|9.28|0
1647984300000|2022-03-22 21:25:00|10.71|9.31|10.77|9.37|10.77|9.37|10.69|9.29|0
1647984600000|2022-03-22 21:30:00|10.79|9.39|10.72|9.32|10.79|9.39|10.72|9.32|0
1647984900000|2022-03-22 21:35:00|10.73|9.33|10.71|9.31|10.73|9.33|10.71|9.31|0
1647985200000|2022-03-22 21:40:00|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1647985500000|2022-03-22 21:45:00|10.72|9.32|10.72|9.32|10.73|9.33|10.71|9.31|0
1647985800000|2022-03-22 21:50:00|10.73|9.33|10.74|9.34|10.75|9.35|10.7|9.3|0
1647986100000|2022-03-22 21:55:00|10.73|9.33|10.72|9.32|10.74|9.34|10.71|9.31|0
1647986400000|2022-03-22 22:00:00|10.71|9.31|10.61|9.21|10.71|9.31|10.43|9.03|0
1647986700000|2022-03-22 22:05:00|10.6|9.2|10.37|8.97|10.62|9.22|10.35|8.95|0
1647987000000|2022-03-22 22:10:00|10.38|8.98|10.5|9.1|10.53|9.13|10.35|8.95|0
1647987300000|2022-03-22 22:15:00|10.51|9.11|10.67|9.27|10.69|9.29|10.51|9.11|0
1647987600000|2022-03-22 22:20:00|10.69|9.29|10.85|9.45|10.88|9.48|10.69|9.29|0
1647987900000|2022-03-22 22:25:00|10.86|9.46|10.86|9.46|10.89|9.49|10.76|9.36|0
1647988200000|2022-03-22 22:30:00|10.84|9.44|10.78|9.38|10.91|9.51|10.78|9.38|0
1647988500000|2022-03-22 22:35:00|10.8|9.4|10.95|9.55|10.95|9.55|10.8|9.4|0
1647988800000|2022-03-22 22:40:00|10.93|9.53|11.27|9.87|11.27|9.87|10.93|9.53|0
1647989100000|2022-03-22 22:45:00|11.25|9.85|11.11|9.71|11.3|9.9|11.1|9.7|0
1647989400000|2022-03-22 22:50:00|11.1|9.7|11.11|9.71|11.23|9.83|11.06|9.66|0
1647989700000|2022-03-22 22:55:00|11.13|9.73|11.06|9.66|11.15|9.75|11.04|9.64|0
1647990000000|2022-03-22 23:00:00|11.07|9.67|11.13|9.73|11.13|9.73|11.06|9.66|0
1647990300000|2022-03-22 23:05:00|11.11|9.71|11.13|9.73|11.17|9.77|11.04|9.64|0
1647990600000|2022-03-22 23:10:00|11.14|9.74|11.05|9.65|11.16|9.76|11.03|9.63|0
1647990900000|2022-03-22 23:15:00|11.11|9.71|11|9.6|11.11|9.71|10.98|9.58|0
1647991200000|2022-03-22 23:20:00|10.99|9.59|10.94|9.54|11.02|9.62|10.92|9.52|0
1647991500000|2022-03-22 23:25:00|10.93|9.53|10.94|9.54|11.03|9.63|10.93|9.53|0
1647991800000|2022-03-22 23:30:00|10.96|9.56|10.96|9.56|10.98|9.58|10.94|9.54|0
1647992100000|2022-03-22 23:35:00|10.98|9.58|10.96|9.56|10.99|9.59|10.96|9.56|0
1647992400000|2022-03-22 23:40:00|10.95|9.55|10.95|9.55|10.97|9.57|10.92|9.52|0
1647992700000|2022-03-22 23:45:00|10.94|9.54|11|9.6|11.01|9.61|10.9|9.5|0
1647993000000|2022-03-22 23:50:00|11.01|9.61|11.05|9.65|11.12|9.72|11.01|9.61|0
1647993300000|2022-03-22 23:55:00|11.07|9.67|11.1|9.7|11.15|9.75|11.04|9.64|0
1647993600000|2022-03-23 00:00:00|11.08|9.68|11.03|9.63|11.31|9.91|10.99|9.59|0
1647993900000|2022-03-23 00:05:00|11.04|9.64|10.93|9.53|11.06|9.66|10.86|9.46|0
1647994200000|2022-03-23 00:10:00|10.95|9.55|10.83|9.43|10.95|9.55|10.76|9.36|0
1647994500000|2022-03-23 00:15:00|10.84|9.44|10.8|9.4|10.86|9.46|10.76|9.36|0
1647994800000|2022-03-23 00:20:00|10.82|9.42|10.74|9.34|10.82|9.42|10.72|9.32|0
1647995100000|2022-03-23 00:25:00|10.73|9.33|10.79|9.39|10.87|9.47|10.73|9.33|0
1647995400000|2022-03-23 00:30:00|10.82|9.42|10.67|9.27|10.82|9.42|10.65|9.25|0
1647995700000|2022-03-23 00:35:00|10.65|9.25|10.61|9.21|10.74|9.34|10.6|9.2|0
1647996000000|2022-03-23 00:40:00|10.62|9.22|10.66|9.26|10.72|9.32|10.61|9.21|0
1647996300000|2022-03-23 00:45:00|10.67|9.27|10.72|9.32|10.76|9.36|10.66|9.26|0
1647996600000|2022-03-23 00:50:00|10.76|9.36|10.67|9.27|10.78|9.38|10.66|9.26|0
1647996900000|2022-03-23 00:55:00|10.66|9.26|10.63|9.23|10.74|9.34|10.6|9.2|0
1647997200000|2022-03-23 01:00:00|10.65|9.25|10.63|9.23|10.76|9.36|10.58|9.18|0
1647997500000|2022-03-23 01:05:00|10.65|9.25|10.66|9.26|10.66|9.26|10.59|9.19|0
1647997800000|2022-03-23 01:10:00|10.68|9.28|10.7|9.3|10.79|9.39|10.65|9.25|0
1647998100000|2022-03-23 01:15:00|10.69|9.29|10.77|9.37|10.79|9.39|10.61|9.21|0
1647998400000|2022-03-23 01:20:00|10.79|9.39|10.77|9.37|10.88|9.48|10.75|9.35|0
1647998700000|2022-03-23 01:25:00|10.76|9.36|10.81|9.41|10.83|9.43|10.7|9.3|0
1647999000000|2022-03-23 01:30:00|10.84|9.44|10.81|9.41|10.84|9.44|10.6|9.2|0
1647999300000|2022-03-23 01:35:00|10.79|9.39|10.69|9.29|10.82|9.42|10.66|9.26|0
1647999600000|2022-03-23 01:40:00|10.7|9.3|10.77|9.37|10.78|9.38|10.69|9.29|0
1647999900000|2022-03-23 01:45:00|10.78|9.38|10.67|9.27|10.79|9.39|10.62|9.22|0
1648000200000|2022-03-23 01:50:00|10.68|9.28|10.84|9.44|10.88|9.48|10.68|9.28|0
1648000500000|2022-03-23 01:55:00|10.83|9.43|10.99|9.59|10.99|9.59|10.83|9.43|0
1648000800000|2022-03-23 02:00:00|10.97|9.57|10.96|9.56|11.04|9.64|10.87|9.47|0
1648001100000|2022-03-23 02:05:00|10.97|9.57|10.84|9.44|11|9.6|10.84|9.44|0
1648001400000|2022-03-23 02:10:00|10.81|9.41|10.72|9.32|10.82|9.42|10.71|9.31|0
1648001700000|2022-03-23 02:15:00|10.74|9.34|10.95|9.55|10.95|9.55|10.74|9.34|0
1648002000000|2022-03-23 02:20:00|10.96|9.56|10.98|9.58|11|9.6|10.96|9.56|0
1648002300000|2022-03-23 02:25:00|10.99|9.59|10.93|9.53|11.09|9.69|10.91|9.51|0
1648002600000|2022-03-23 02:30:00|10.91|9.51|11.06|9.66|11.11|9.71|10.89|9.49|0
1648002900000|2022-03-23 02:35:00|11.05|9.65|11.08|9.68|11.11|9.71|11.02|9.62|0
1648003200000|2022-03-23 02:40:00|11.07|9.67|11.19|9.79|11.24|9.84|11.05|9.65|0
1648003500000|2022-03-23 02:45:00|11.21|9.81|11.3|9.9|11.34|9.94|11.2|9.8|0
1648003800000|2022-03-23 02:50:00|11.28|9.88|11.29|9.89|11.38|9.98|11.28|9.88|0
1648004100000|2022-03-23 02:55:00|11.28|9.88|11.25|9.85|11.37|9.97|11.22|9.82|0
1648004400000|2022-03-23 03:00:00|11.28|9.88|11.29|9.89|11.34|9.94|11.26|9.86|0
1648004700000|2022-03-23 03:05:00|11.3|9.9|11.11|9.71|11.31|9.91|11.09|9.69|0
1648005000000|2022-03-23 03:10:00|11.09|9.69|11.13|9.73|11.14|9.74|11.03|9.63|0
1648005300000|2022-03-23 03:15:00|11.12|9.72|11.14|9.74|11.14|9.74|11.09|9.69|0
1648005600000|2022-03-23 03:20:00|11.13|9.73|11.07|9.67|11.13|9.73|11.01|9.61|0
1648005900000|2022-03-23 03:25:00|11.06|9.66|11|9.6|11.12|9.72|10.95|9.55|0
1648006200000|2022-03-23 03:30:00|11.02|9.62|11.01|9.61|11.05|9.65|10.98|9.58|0
1648006500000|2022-03-23 03:35:00|11|9.6|11.04|9.64|11.08|9.68|10.99|9.59|0
1648006800000|2022-03-23 03:40:00|11.03|9.63|10.95|9.55|11.04|9.64|10.91|9.51|0
1648007100000|2022-03-23 03:45:00|10.97|9.57|11.05|9.65|11.08|9.68|10.95|9.55|0
1648007400000|2022-03-23 03:50:00|11.06|9.66|11.02|9.62|11.12|9.72|11|9.6|0
1648007700000|2022-03-23 03:55:00|11.04|9.64|10.96|9.56|11.13|9.73|10.93|9.53|0
1648008000000|2022-03-23 04:00:00|10.92|9.52|10.98|9.58|10.99|9.59|10.89|9.49|0
1648008300000|2022-03-23 04:05:00|11|9.6|10.99|9.59|11.03|9.63|10.96|9.56|0
1648008600000|2022-03-23 04:10:00|10.98|9.58|10.98|9.58|11.02|9.62|10.97|9.57|0
1648008900000|2022-03-23 04:15:00|10.99|9.59|10.95|9.55|11.02|9.62|10.95|9.55|0
1648009200000|2022-03-23 04:20:00|10.94|9.54|10.98|9.58|11|9.6|10.92|9.52|0
1648009500000|2022-03-23 04:25:00|10.97|9.57|11.02|9.62|11.02|9.62|10.94|9.54|0
1648009800000|2022-03-23 04:30:00|11.03|9.63|11.04|9.64|11.09|9.69|11|9.6|0
1648010100000|2022-03-23 04:35:00|11.03|9.63|11.05|9.65|11.07|9.67|11.02|9.62|0
1648010400000|2022-03-23 04:40:00|11.04|9.64|11.03|9.63|11.04|9.64|11.01|9.61|0
1648010700000|2022-03-23 04:45:00|11.04|9.64|11.09|9.69|11.11|9.71|11.02|9.62|0
1648011000000|2022-03-23 04:50:00|11.08|9.68|11.11|9.71|11.11|9.71|11.07|9.67|0
1648011300000|2022-03-23 04:55:00|11.12|9.72|11.18|9.78|11.22|9.82|11.12|9.72|0
1648011600000|2022-03-23 05:00:00|11.19|9.79|11.12|9.72|11.28|9.88|11.12|9.72|0
1648011900000|2022-03-23 05:05:00|11.11|9.71|11.04|9.64|11.12|9.72|10.94|9.54|0
1648012200000|2022-03-23 05:10:00|11.03|9.63|11.08|9.68|11.12|9.72|11.01|9.61|0
1648012500000|2022-03-23 05:15:00|11.09|9.69|11.18|9.78|11.25|9.85|11.08|9.68|0
1648012800000|2022-03-23 05:20:00|11.16|9.76|11.21|9.81|11.22|9.82|11.14|9.74|0
1648013100000|2022-03-23 05:25:00|11.19|9.79|11.16|9.76|11.23|9.83|11.14|9.74|0
1648013400000|2022-03-23 05:30:00|11.17|9.77|11.19|9.79|11.21|9.81|11.16|9.76|0
1648013700000|2022-03-23 05:35:00|11.2|9.8|11.25|9.85|11.27|9.87|11.19|9.79|0
1648014000000|2022-03-23 05:40:00|11.24|9.84|11.27|9.87|11.29|9.89|11.22|9.82|0
1648014300000|2022-03-23 05:45:00|11.28|9.88|11.23|9.83|11.32|9.92|11.23|9.83|0
1648014600000|2022-03-23 05:50:00|11.21|9.81|11.23|9.83|11.25|9.85|11.21|9.81|0
1648014900000|2022-03-23 05:55:00|11.21|9.81|11.26|9.86|11.26|9.86|11.21|9.81|0
1648015200000|2022-03-23 06:00:00|11.28|9.88|11.13|9.73|11.28|9.88|11.13|9.73|0
1648015500000|2022-03-23 06:05:00|11.11|9.71|11.19|9.79|11.19|9.79|11.11|9.71|0
1648015800000|2022-03-23 06:10:00|11.18|9.78|11.22|9.82|11.22|9.82|11.15|9.75|0
1648016100000|2022-03-23 06:15:00|11.24|9.84|11.28|9.88|11.28|9.88|11.24|9.84|0
1648016400000|2022-03-23 06:20:00|11.3|9.9|11.22|9.82|11.3|9.9|11.18|9.78|0
1648016700000|2022-03-23 06:25:00|11.2|9.8|11.09|9.69|11.22|9.82|11.09|9.69|0
1648017000000|2022-03-23 06:30:00|11.08|9.68|11.03|9.63|11.08|9.68|10.96|9.56|0
1648017300000|2022-03-23 06:35:00|11.05|9.65|11.11|9.71|11.11|9.71|10.97|9.57|0
1648017600000|2022-03-23 06:40:00|11.1|9.7|11.09|9.69|11.14|9.74|11.09|9.69|0
1648017900000|2022-03-23 06:45:00|11.14|9.74|10.97|9.57|11.14|9.74|10.95|9.55|0
1648018200000|2022-03-23 06:50:00|10.98|9.58|10.95|9.55|10.99|9.59|10.9|9.5|0
1648018500000|2022-03-23 06:55:00|10.94|9.54|11.02|9.62|11.05|9.65|10.93|9.53|0
1648018800000|2022-03-23 07:00:00|11.03|9.63|10.91|9.51|11.04|9.64|10.84|9.44|0
1648019100000|2022-03-23 07:05:00|10.88|9.48|10.83|9.43|10.89|9.49|10.75|9.35|0
1648019400000|2022-03-23 07:10:00|10.84|9.44|10.73|9.33|10.84|9.44|10.71|9.31|0
1648019700000|2022-03-23 07:15:00|10.71|9.31|10.74|9.34|10.76|9.36|10.71|9.31|0
1648020000000|2022-03-23 07:20:00|10.72|9.32|10.74|9.34|10.8|9.4|10.71|9.31|0
1648020300000|2022-03-23 07:25:00|10.75|9.35|10.82|9.42|10.83|9.43|10.75|9.35|0
1648020600000|2022-03-23 07:30:00|10.8|9.4|10.67|9.27|10.82|9.42|10.67|9.27|0
1648020900000|2022-03-23 07:35:00|10.61|9.21|10.7|9.3|10.7|9.3|10.52|9.12|0
1648021200000|2022-03-23 07:40:00|10.69|9.29|10.66|9.26|10.72|9.32|10.65|9.25|0
1648021500000|2022-03-23 07:45:00|10.67|9.27|10.68|9.28|10.69|9.29|10.62|9.22|0
1648021800000|2022-03-23 07:50:00|10.7|9.3|10.68|9.28|10.72|9.32|10.63|9.23|0
1648022100000|2022-03-23 07:55:00|10.66|9.26|10.63|9.23|10.7|9.3|10.61|9.21|0
1648022400000|2022-03-23 08:00:00|10.65|9.25|10.42|9.02|10.72|9.32|10.36|8.96|0
1648022700000|2022-03-23 08:05:00|10.39|8.99|10.41|9.01|10.54|9.14|10.29|8.89|0
1648023000000|2022-03-23 08:10:00|10.4|9|10.35|8.95|10.57|9.17|10.32|8.92|0
1648023300000|2022-03-23 08:15:00|10.36|8.96|10.16|8.76|10.48|9.08|10.09|8.69|0
1648023600000|2022-03-23 08:20:00|10.15|8.75|9.99|8.59|10.16|8.76|9.95|8.55|0
1648023900000|2022-03-23 08:25:00|10|8.6|10|8.6|10.09|8.69|9.95|8.55|0
1648024200000|2022-03-23 08:30:00|10.02|8.62|10.02|8.62|10.07|8.67|9.97|8.57|0
1648024500000|2022-03-23 08:35:00|10.01|8.61|10.14|8.74|10.15|8.75|10|8.6|0
1648024800000|2022-03-23 08:40:00|10.12|8.72|10.19|8.79|10.22|8.82|10.1|8.7|0
1648025100000|2022-03-23 08:45:00|10.17|8.77|10.28|8.88|10.3|8.9|10.12|8.72|0
1648025400000|2022-03-23 08:50:00|10.3|8.9|10.33|8.93|10.38|8.98|10.24|8.84|0
1648025700000|2022-03-23 08:55:00|10.31|8.91|10.24|8.84|10.35|8.95|10.22|8.82|0
1648026000000|2022-03-23 09:00:00|10.26|8.86|10.35|8.95|10.35|8.95|10.19|8.79|0
1648026300000|2022-03-23 09:05:00|10.33|8.93|10.24|8.84|10.35|8.95|10.21|8.81|0
1648026600000|2022-03-23 09:10:00|10.22|8.82|10.19|8.79|10.28|8.88|10.19|8.79|0
1648026900000|2022-03-23 09:15:00|10.18|8.78|10.27|8.87|10.29|8.89|10.12|8.72|0
1648027200000|2022-03-23 09:20:00|10.26|8.86|10.12|8.72|10.34|8.94|10.11|8.71|0
1648027500000|2022-03-23 09:25:00|10.13|8.73|10.03|8.63|10.17|8.77|10.03|8.63|0
1648027800000|2022-03-23 09:30:00|9.98|8.58|9.91|8.51|9.98|8.58|9.8|8.4|0
1648028100000|2022-03-23 09:35:00|9.87|8.47|9.79|8.39|9.89|8.49|9.65|8.25|0
1648028400000|2022-03-23 09:40:00|9.8|8.4|9.65|8.25|9.8|8.4|9.64|8.24|0
1648028700000|2022-03-23 09:45:00|9.63|8.23|9.5|8.1|9.65|8.25|9.5|8.1|0
1648029000000|2022-03-23 09:50:00|9.49|8.09|9.5|8.1|9.62|8.22|9.49|8.09|0
1648029300000|2022-03-23 09:55:00|9.52|8.12|9.54|8.14|9.62|8.22|9.44|8.04|0
1648029600000|2022-03-23 10:00:00|9.55|8.15|9.72|8.32|9.72|8.32|9.54|8.14|0
1648029900000|2022-03-23 10:05:00|9.73|8.33|10.13|8.73|10.27|8.87|9.6|8.2|0
1648030200000|2022-03-23 10:10:00|10.12|8.72|10.2|8.8|10.24|8.84|10.08|8.68|0
1648030500000|2022-03-23 10:15:00|10.22|8.82|10.18|8.78|10.22|8.82|10.1|8.7|0
1648030800000|2022-03-23 10:20:00|10.16|8.76|10.05|8.65|10.18|8.78|10.03|8.63|0
1648031100000|2022-03-23 10:25:00|10.06|8.66|10.01|8.61|10.13|8.73|10.01|8.61|0
1648031400000|2022-03-23 10:30:00|10.03|8.63|10.15|8.75|10.18|8.78|9.99|8.59|0
1648031700000|2022-03-23 10:35:00|10.14|8.74|10.11|8.71|10.23|8.83|10.1|8.7|0
1648032000000|2022-03-23 10:40:00|10.12|8.72|9.89|8.49|10.15|8.75|9.86|8.46|0
1648032300000|2022-03-23 10:45:00|9.87|8.47|10.02|8.62|10.04|8.64|9.84|8.44|0
1648032600000|2022-03-23 10:50:00|10.01|8.61|10.18|8.78|10.2|8.8|10.01|8.61|0
1648032900000|2022-03-23 10:55:00|10.2|8.8|10.11|8.71|10.23|8.83|10.02|8.62|0
1648033200000|2022-03-23 11:00:00|10.14|8.74|10.16|8.76|10.2|8.8|10.11|8.71|0
1648033500000|2022-03-23 11:05:00|10.17|8.77|9.89|8.49|10.19|8.79|9.87|8.47|0
1648033800000|2022-03-23 11:10:00|9.9|8.5|10.04|8.64|10.09|8.69|9.9|8.5|0
1648034100000|2022-03-23 11:15:00|10.05|8.65|10.05|8.65|10.11|8.71|10.02|8.62|0
1648034400000|2022-03-23 11:20:00|10.07|8.67|9.88|8.48|10.07|8.67|9.85|8.45|0
1648034700000|2022-03-23 11:25:00|9.92|8.52|9.87|8.47|9.95|8.55|9.83|8.43|0
1648035000000|2022-03-23 11:30:00|9.85|8.45|9.9|8.5|9.92|8.52|9.83|8.43|0
1648035300000|2022-03-23 11:35:00|9.88|8.48|9.86|8.46|10.02|8.62|9.86|8.46|0
1648035600000|2022-03-23 11:40:00|9.88|8.48|9.65|8.25|9.88|8.48|9.56|8.16|0
1648035900000|2022-03-23 11:45:00|9.66|8.26|9.99|8.59|10.01|8.61|9.6|8.2|0
1648036200000|2022-03-23 11:50:00|9.98|8.58|9.99|8.59|10.03|8.63|9.76|8.36|0
1648036500000|2022-03-23 11:55:00|10.01|8.61|10.05|8.65|10.08|8.68|9.98|8.58|0
1648036800000|2022-03-23 12:00:00|10.07|8.67|10.03|8.63|10.15|8.75|9.99|8.59|0
1648037100000|2022-03-23 12:05:00|10.01|8.61|10.15|8.75|10.16|8.76|9.96|8.56|0
1648037400000|2022-03-23 12:10:00|10.16|8.76|10.31|8.91|10.34|8.94|10.14|8.74|0
1648037700000|2022-03-23 12:15:00|10.3|8.9|10.2|8.8|10.32|8.92|10.16|8.76|0
1648038000000|2022-03-23 12:20:00|10.18|8.78|10.11|8.71|10.25|8.85|10.09|8.69|0
1648038300000|2022-03-23 12:25:00|10.14|8.74|10.11|8.71|10.19|8.79|10.01|8.61|0
1648038600000|2022-03-23 12:30:00|10.12|8.72|9.92|8.52|10.16|8.76|9.89|8.49|0
1648038900000|2022-03-23 12:35:00|9.95|8.55|9.85|8.45|9.97|8.57|9.8|8.4|0
1648039200000|2022-03-23 12:40:00|9.86|8.46|9.92|8.52|9.92|8.52|9.78|8.38|0
1648039500000|2022-03-23 12:45:00|9.9|8.5|9.87|8.47|9.97|8.57|9.85|8.45|0
1648039800000|2022-03-23 12:50:00|9.86|8.46|9.54|8.14|9.86|8.46|9.52|8.12|0
1648040100000|2022-03-23 12:55:00|9.55|8.15|9.7|8.3|9.71|8.31|9.54|8.14|0
1648040400000|2022-03-23 13:00:00|9.68|8.28|9.73|8.33|9.83|8.43|9.68|8.28|0
1648040700000|2022-03-23 13:05:00|9.71|8.31|9.85|8.45|9.93|8.53|9.7|8.3|0
1648041000000|2022-03-23 13:10:00|9.83|8.43|9.71|8.31|9.83|8.43|9.63|8.23|0
1648041300000|2022-03-23 13:15:00|9.73|8.33|9.79|8.39|9.88|8.48|9.71|8.31|0
1648041600000|2022-03-23 13:20:00|9.8|8.4|9.94|8.54|10|8.6|9.63|8.23|0
1648041900000|2022-03-23 13:25:00|9.93|8.53|9.54|8.14|9.98|8.58|9.54|8.14|0
1648042200000|2022-03-23 13:30:00|9.53|8.13|9.45|8.05|9.83|8.43|9.32|7.92|0
1648042500000|2022-03-23 13:35:00|9.4|8|9.18|7.78|9.61|8.21|9.18|7.78|0
1648042800000|2022-03-23 13:40:00|9.1|7.7|9.8|8.4|9.97|8.57|9.1|7.7|0
1648043100000|2022-03-23 13:45:00|9.77|8.37|9.32|7.92|9.77|8.37|9.28|7.88|0
1648043400000|2022-03-23 13:50:00|9.33|7.93|9.65|8.25|9.65|8.25|9.24|7.84|0
1648043700000|2022-03-23 13:55:00|9.67|8.27|9.47|8.07|9.95|8.55|9.47|8.07|0
1648044000000|2022-03-23 14:00:00|9.42|8.02|9.62|8.22|9.7|8.3|9.29|7.89|0
1648044300000|2022-03-23 14:05:00|9.6|8.2|10.05|8.65|10.17|8.77|9.54|8.14|0
1648044600000|2022-03-23 14:10:00|10.07|8.67|9.85|8.45|10.18|8.78|9.57|8.17|0
1648044900000|2022-03-23 14:15:00|9.87|8.47|10|8.6|10.14|8.74|9.87|8.47|0
1648045200000|2022-03-23 14:20:00|9.72|8.32|10.12|8.72|10.14|8.74|9.7|8.3|0
1648045500000|2022-03-23 14:25:00|10.14|8.74|9.95|8.55|10.17|8.77|9.72|8.32|0
1648045800000|2022-03-23 14:30:00|9.98|8.58|10.14|8.74|10.26|8.86|9.89|8.49|0
1648046100000|2022-03-23 14:35:00|10.17|8.77|10|8.6|10.21|8.81|9.93|8.53|0
1648046400000|2022-03-23 14:40:00|10.03|8.63|9.67|8.27|10.17|8.77|9.58|8.18|0
1648046700000|2022-03-23 14:45:00|9.65|8.25|9.56|8.16|9.65|8.25|9.37|7.97|0
1648047000000|2022-03-23 14:50:00|9.63|8.23|9.71|8.31|9.86|8.46|9.42|8.02|0
1648047300000|2022-03-23 14:55:00|9.7|8.3|9.73|8.33|9.88|8.48|9.65|8.25|0
1648047600000|2022-03-23 15:00:00|9.76|8.36|10.01|8.61|10.17|8.77|9.74|8.34|0
1648047900000|2022-03-23 15:05:00|10|8.6|9.86|8.46|10.08|8.68|9.86|8.46|0
1648048200000|2022-03-23 15:10:00|9.83|8.43|10.07|8.67|10.08|8.68|9.74|8.34|0
1648048500000|2022-03-23 15:15:00|10.06|8.66|10.01|8.61|10.15|8.75|9.89|8.49|0
1648048800000|2022-03-23 15:20:00|10.03|8.63|10.21|8.81|10.32|8.92|9.99|8.59|0
1648049100000|2022-03-23 15:25:00|10.25|8.85|10.3|8.9|10.41|9.01|10.18|8.78|0
1648049400000|2022-03-23 15:30:00|10.33|8.93|9.8|8.4|10.33|8.93|9.77|8.37|0
1648049700000|2022-03-23 15:35:00|9.81|8.41|9.91|8.51|9.94|8.54|9.71|8.31|0
1648050000000|2022-03-23 15:40:00|9.89|8.49|9.81|8.41|9.91|8.51|9.57|8.17|0
1648050300000|2022-03-23 15:45:00|9.79|8.39|9.65|8.25|9.86|8.46|9.59|8.19|0
1648050600000|2022-03-23 15:50:00|9.64|8.24|9.84|8.44|9.87|8.47|9.61|8.21|0
1648050900000|2022-03-23 15:55:00|9.85|8.45|9.28|7.88|9.92|8.52|9.21|7.81|0
1648051200000|2022-03-23 16:00:00|9.29|7.89|9.36|7.96|9.74|8.34|9.26|7.86|0
1648051500000|2022-03-23 16:05:00|9.34|7.94|8.94|7.54|9.39|7.99|8.87|7.47|0
1648051800000|2022-03-23 16:10:00|8.91|7.51|8.7|7.3|8.91|7.51|8.45|7.05|0
1648052100000|2022-03-23 16:15:00|8.68|7.28|9.29|7.89|9.31|7.91|8.68|7.28|0
1648052400000|2022-03-23 16:20:00|9.27|7.87|9.16|7.76|9.32|7.92|9.1|7.7|0
1648052700000|2022-03-23 16:25:00|9.19|7.79|9.52|8.12|9.52|8.12|9.1|7.7|0
1648053000000|2022-03-23 16:30:00|9.48|8.08|9.48|8.08|9.7|8.3|9.43|8.03|0
1648053300000|2022-03-23 16:35:00|9.47|8.07|9.35|7.95|9.48|8.08|9.18|7.78|0
1648053600000|2022-03-23 16:40:00|9.33|7.93|8.89|7.49|9.4|8|8.89|7.49|0
1648053900000|2022-03-23 16:45:00|8.88|7.48|9.47|8.07|9.56|8.16|8.79|7.39|0
1648054200000|2022-03-23 16:50:00|9.41|8.01|9.59|8.19|9.65|8.25|9.38|7.98|0
1648054500000|2022-03-23 16:55:00|9.52|8.12|9.67|8.27|9.72|8.32|9.51|8.11|0
1648054800000|2022-03-23 17:00:00|9.65|8.25|9.33|7.93|9.73|8.33|9.31|7.91|0
1648055100000|2022-03-23 17:05:00|9.34|7.94|9.58|8.18|9.62|8.22|9.31|7.91|0
1648055400000|2022-03-23 17:10:00|9.57|8.17|9.5|8.1|9.63|8.23|9.37|7.97|0
1648055700000|2022-03-23 17:15:00|9.55|8.15|9.2|7.8|9.57|8.17|9.17|7.77|0
1648056000000|2022-03-23 17:20:00|9.21|7.81|8.89|7.49|9.26|7.86|8.86|7.46|0
1648056300000|2022-03-23 17:25:00|8.87|7.47|8.59|7.19|8.87|7.47|8.5|7.1|0
1648056600000|2022-03-23 17:30:00|8.54|7.14|8.77|7.37|8.86|7.46|8.44|7.04|0
1648056900000|2022-03-23 17:35:00|8.8|7.4|8.75|7.35|8.86|7.46|8.69|7.29|0
1648057200000|2022-03-23 17:40:00|8.73|7.33|8.5|7.1|8.76|7.36|8.5|7.1|0
1648057500000|2022-03-23 17:45:00|8.48|7.08|8.57|7.17|8.61|7.21|8.42|7.02|0
1648057800000|2022-03-23 17:50:00|8.55|7.15|8.96|7.56|8.96|7.56|8.47|7.07|0
1648058100000|2022-03-23 17:55:00|8.98|7.58|8.97|7.57|9.04|7.64|8.88|7.48|0
1648058400000|2022-03-23 18:00:00|8.99|7.59|8.98|7.58|9.04|7.64|8.82|7.42|0
1648058700000|2022-03-23 18:05:00|8.97|7.57|8.76|7.36|8.97|7.57|8.61|7.21|0
1648059000000|2022-03-23 18:10:00|8.78|7.38|8.69|7.29|8.84|7.44|8.64|7.24|0
1648059300000|2022-03-23 18:15:00|8.66|7.26|8.96|7.56|8.99|7.59|8.56|7.16|0
1648059600000|2022-03-23 18:20:00|8.95|7.55|8.88|7.48|9.04|7.64|8.84|7.44|0
1648059900000|2022-03-23 18:25:00|8.87|7.47|9.25|7.85|9.25|7.85|8.84|7.44|0
1648060200000|2022-03-23 18:30:00|9.28|7.88|9.02|7.62|9.35|7.95|8.97|7.57|0
1648060500000|2022-03-23 18:35:00|8.99|7.59|9.19|7.79|9.2|7.8|8.84|7.44|0
1648060800000|2022-03-23 18:40:00|9.22|7.82|9.19|7.79|9.28|7.88|9.08|7.68|0
1648061100000|2022-03-23 18:45:00|9.2|7.8|8.94|7.54|9.52|8.12|8.92|7.52|0
1648061400000|2022-03-23 18:50:00|8.95|7.55|8.81|7.41|8.97|7.57|8.73|7.33|0
1648061700000|2022-03-23 18:55:00|8.84|7.44|8.4|7|8.84|7.44|8.38|6.98|0
1648062000000|2022-03-23 19:00:00|8.44|7.04|8.9|7.5|9.01|7.61|8.31|6.91|0
1648062300000|2022-03-23 19:05:00|8.87|7.47|8.57|7.17|8.87|7.47|8.51|7.11|0
1648062600000|2022-03-23 19:10:00|8.53|7.13|8.54|7.14|8.69|7.29|8.45|7.05|0
1648062900000|2022-03-23 19:15:00|8.57|7.17|8.48|7.08|8.67|7.27|8.45|7.05|0
1648063200000|2022-03-23 19:20:00|8.47|7.07|8.84|7.44|8.84|7.44|8.41|7.01|0
1648063500000|2022-03-23 19:25:00|8.85|7.45|8.87|7.47|8.9|7.5|8.73|7.33|0
1648063800000|2022-03-23 19:30:00|8.79|7.39|8.67|7.27|8.96|7.56|8.61|7.21|0
1648064100000|2022-03-23 19:35:00|8.66|7.26|8.52|7.12|8.76|7.36|8.52|7.12|0
1648064400000|2022-03-23 19:40:00|8.51|7.11|8.71|7.31|8.73|7.33|8.19|6.79|0
1648064700000|2022-03-23 19:45:00|8.7|7.3|8.53|7.13|8.96|7.56|8.49|7.09|0
1648065000000|2022-03-23 19:50:00|8.36|6.96|8.02|6.62|8.36|6.96|7.98|6.58|0
1648065300000|2022-03-23 19:55:00|8.1|6.7|7.69|6.29|8.26|6.86|7.69|6.29|0
1648065600000|2022-03-23 20:00:00|7.73|6.33|7.43|6.03|7.74|6.34|7.43|6.03|0
1648065900000|2022-03-23 20:05:00|7.42|6.02|7.42|6.02|7.48|6.08|7.38|5.98|0
1648066200000|2022-03-23 20:10:00|7.43|6.03|7.49|6.09|7.49|6.09|7.4|6|0
1648066500000|2022-03-23 20:15:00|7.47|6.07|7.49|6.09|7.49|6.09|7.45|6.05|0
1648066800000|2022-03-23 20:20:00|7.48|6.08|7.52|6.12|7.56|6.16|7.48|6.08|0
1648067100000|2022-03-23 20:25:00|7.53|6.13|7.51|6.11|7.56|6.16|7.49|6.09|0
1648067400000|2022-03-23 20:30:00|7.53|6.13|7.54|6.14|7.57|6.17|7.5|6.1|0
1648067700000|2022-03-23 20:35:00|7.56|6.16|7.54|6.14|7.56|6.16|7.5|6.1|0
1648068000000|2022-03-23 20:40:00|7.53|6.13|7.54|6.14|7.54|6.14|7.5|6.1|0
1648068300000|2022-03-23 20:45:00|7.55|6.15|7.58|6.18|7.58|6.18|7.53|6.13|0
1648068600000|2022-03-23 20:50:00|7.6|6.2|7.59|6.19|7.6|6.2|7.57|6.17|0
1648068900000|2022-03-23 20:55:00|7.6|6.2|7.55|6.15|7.61|6.21|7.55|6.15|0
1648069200000|2022-03-23 21:00:00|7.54|6.14|7.49|6.09|7.54|6.14|7.48|6.08|0
1648069500000|2022-03-23 21:05:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1648069800000|2022-03-23 21:10:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1648070100000|2022-03-23 21:15:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1648070400000|2022-03-23 21:20:00|7.48|6.08|7.48|6.08|7.49|6.09|7.47|6.07|0
1648070700000|2022-03-23 21:25:00|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1648071000000|2022-03-23 21:30:00|7.49|6.09|7.5|6.1|7.53|6.13|7.49|6.09|0
1648071300000|2022-03-23 21:35:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1648071600000|2022-03-23 21:40:00|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1648071900000|2022-03-23 21:45:00|7.5|6.1|7.5|6.1|7.51|6.11|7.5|6.1|0
1648072200000|2022-03-23 21:50:00|7.51|6.11|7.51|6.11|7.52|6.12|7.5|6.1|0
1648072500000|2022-03-23 21:55:00|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1648072800000|2022-03-23 22:00:00|7.61|6.21|7.45|6.05|7.61|6.21|7.45|6.05|0
1648073100000|2022-03-23 22:05:00|7.47|6.07|7.49|6.09|7.51|6.11|7.47|6.07|0
1648073400000|2022-03-23 22:10:00|7.5|6.1|7.48|6.08|7.57|6.17|7.47|6.07|0
1648073700000|2022-03-23 22:15:00|7.49|6.09|7.56|6.16|7.57|6.17|7.46|6.06|0
1648074000000|2022-03-23 22:20:00|7.57|6.17|7.57|6.17|7.58|6.18|7.54|6.14|0
1648074300000|2022-03-23 22:25:00|7.59|6.19|7.61|6.21|7.62|6.22|7.57|6.17|0
1648074600000|2022-03-23 22:30:00|7.62|6.22|7.67|6.27|7.7|6.3|7.62|6.22|0
1648074900000|2022-03-23 22:35:00|7.66|6.26|7.65|6.25|7.71|6.31|7.63|6.23|0
1648075200000|2022-03-23 22:40:00|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1648075500000|2022-03-23 22:45:00|7.61|6.21|7.61|6.21|7.62|6.22|7.57|6.17|0
1648075800000|2022-03-23 22:50:00|7.6|6.2|7.59|6.19|7.61|6.21|7.56|6.16|0
1648076100000|2022-03-23 22:55:00|7.58|6.18|7.63|6.23|7.63|6.23|7.56|6.16|0
1648076400000|2022-03-23 23:00:00|7.64|6.24|7.71|6.31|7.72|6.32|7.59|6.19|0
1648076700000|2022-03-23 23:05:00|7.72|6.32|7.74|6.34|7.76|6.36|7.68|6.28|0
1648077000000|2022-03-23 23:10:00|7.75|6.35|7.79|6.39|7.8|6.4|7.74|6.34|0
1648077300000|2022-03-23 23:15:00|7.8|6.4|7.79|6.39|7.82|6.42|7.78|6.38|0
1648077600000|2022-03-23 23:20:00|7.8|6.4|7.78|6.38|7.82|6.42|7.76|6.36|0
1648077900000|2022-03-23 23:25:00|7.77|6.37|7.79|6.39|7.8|6.4|7.77|6.37|0
1648078200000|2022-03-23 23:30:00|7.8|6.4|7.77|6.37|7.8|6.4|7.76|6.36|0
1648078500000|2022-03-23 23:35:00|7.76|6.36|7.79|6.39|7.81|6.41|7.76|6.36|0
1648078800000|2022-03-23 23:40:00|7.78|6.38|7.72|6.32|7.78|6.38|7.7|6.3|0
1648079100000|2022-03-23 23:45:00|7.73|6.33|7.7|6.3|7.77|6.37|7.68|6.28|0
1648079400000|2022-03-23 23:50:00|7.69|6.29|7.68|6.28|7.69|6.29|7.65|6.25|0
1648079700000|2022-03-23 23:55:00|7.69|6.29|7.73|6.33|7.76|6.36|7.69|6.29|0
1648080000000|2022-03-24 00:00:00|7.74|6.34|7.88|6.48|7.89|6.49|7.72|6.32|0
1648080300000|2022-03-24 00:05:00|7.89|6.49|7.98|6.58|7.98|6.58|7.85|6.45|0
1648080600000|2022-03-24 00:10:00|7.99|6.59|8.03|6.63|8.03|6.63|7.98|6.58|0
1648080900000|2022-03-24 00:15:00|8.04|6.64|8|6.6|8.06|6.66|7.97|6.57|0
1648081200000|2022-03-24 00:20:00|7.99|6.59|7.96|6.56|8|6.6|7.92|6.52|0
1648081500000|2022-03-24 00:25:00|7.97|6.57|7.79|6.39|7.97|6.57|7.79|6.39|0
1648081800000|2022-03-24 00:30:00|7.81|6.41|7.66|6.26|7.81|6.41|7.54|6.14|0
1648082100000|2022-03-24 00:35:00|7.64|6.24|7.62|6.22|7.68|6.28|7.56|6.16|0
1648082400000|2022-03-24 00:40:00|7.63|6.23|7.7|6.3|7.72|6.32|7.62|6.22|0
1648082700000|2022-03-24 00:45:00|7.71|6.31|7.74|6.34|7.76|6.36|7.63|6.23|0
1648083000000|2022-03-24 00:50:00|7.73|6.33|7.65|6.25|7.74|6.34|7.65|6.25|0
1648083300000|2022-03-24 00:55:00|7.64|6.24|7.73|6.33|7.73|6.33|7.64|6.24|0
1648083600000|2022-03-24 01:00:00|7.72|6.32|7.69|6.29|7.72|6.32|7.63|6.23|0
1648083900000|2022-03-24 01:05:00|7.7|6.3|7.7|6.3|7.71|6.31|7.65|6.25|0
1648084200000|2022-03-24 01:10:00|7.69|6.29|7.64|6.24|7.7|6.3|7.64|6.24|0
1648084500000|2022-03-24 01:15:00|7.65|6.25|7.54|6.14|7.69|6.29|7.54|6.14|0
1648084800000|2022-03-24 01:20:00|7.55|6.15|7.49|6.09|7.59|6.19|7.45|6.05|0
1648085100000|2022-03-24 01:25:00|7.46|6.06|7.4|6|7.49|6.09|7.4|6|0
1648085400000|2022-03-24 01:30:00|7.41|6.01|7.52|6.12|7.53|6.13|7.37|5.97|0
1648085700000|2022-03-24 01:35:00|7.5|6.1|7.68|6.28|7.7|6.3|7.49|6.09|0
1648086000000|2022-03-24 01:40:00|7.69|6.29|7.78|6.38|7.8|6.4|7.65|6.25|0
1648086300000|2022-03-24 01:45:00|7.8|6.4|7.67|6.27|7.8|6.4|7.63|6.23|0
1648086600000|2022-03-24 01:50:00|7.68|6.28|7.71|6.31|7.73|6.33|7.66|6.26|0
1648086900000|2022-03-24 01:55:00|7.72|6.32|7.69|6.29|7.77|6.37|7.69|6.29|0
1648087200000|2022-03-24 02:00:00|7.7|6.3|7.71|6.31|7.73|6.33|7.65|6.25|0
1648087500000|2022-03-24 02:05:00|7.72|6.32|7.74|6.34|7.75|6.35|7.68|6.28|0
1648087800000|2022-03-24 02:10:00|7.75|6.35|7.66|6.26|7.78|6.38|7.66|6.26|0
1648088100000|2022-03-24 02:15:00|7.67|6.27|7.68|6.28|7.68|6.28|7.62|6.22|0
1648088400000|2022-03-24 02:20:00|7.69|6.29|7.67|6.27|7.71|6.31|7.66|6.26|0
1648088700000|2022-03-24 02:25:00|7.68|6.28|7.67|6.27|7.72|6.32|7.65|6.25|0
1648089000000|2022-03-24 02:30:00|7.68|6.28|7.76|6.36|7.83|6.43|7.67|6.27|0
1648089300000|2022-03-24 02:35:00|7.75|6.35|7.75|6.35|7.79|6.39|7.75|6.35|0
1648089600000|2022-03-24 02:40:00|7.76|6.36|7.79|6.39|7.79|6.39|7.69|6.29|0
1648089900000|2022-03-24 02:45:00|7.8|6.4|7.91|6.51|7.95|6.55|7.77|6.37|0
1648090200000|2022-03-24 02:50:00|7.92|6.52|7.84|6.44|7.92|6.52|7.81|6.41|0
1648090500000|2022-03-24 02:55:00|7.86|6.46|7.85|6.45|7.88|6.48|7.84|6.44|0
1648090800000|2022-03-24 03:00:00|7.86|6.46|7.8|6.4|7.91|6.51|7.8|6.4|0
1648091100000|2022-03-24 03:05:00|7.79|6.39|7.85|6.45|7.87|6.47|7.73|6.33|0
1648091400000|2022-03-24 03:10:00|7.87|6.47|7.87|6.47|7.88|6.48|7.84|6.44|0
1648091700000|2022-03-24 03:15:00|7.85|6.45|7.87|6.47|7.89|6.49|7.82|6.42|0
1648092000000|2022-03-24 03:20:00|7.88|6.48|7.82|6.42|7.89|6.49|7.81|6.41|0
1648092300000|2022-03-24 03:25:00|7.84|6.44|7.81|6.41|7.85|6.45|7.81|6.41|0
1648092600000|2022-03-24 03:30:00|7.82|6.42|7.85|6.45|7.86|6.46|7.8|6.4|0
1648092900000|2022-03-24 03:35:00|7.86|6.46|7.81|6.41|7.86|6.46|7.78|6.38|0
1648093200000|2022-03-24 03:40:00|7.82|6.42|7.81|6.41|7.86|6.46|7.79|6.39|0
1648093500000|2022-03-24 03:45:00|7.79|6.39|7.86|6.46|7.87|6.47|7.78|6.38|0
1648093800000|2022-03-24 03:50:00|7.85|6.45|8|6.6|8.01|6.61|7.85|6.45|0
1648094100000|2022-03-24 03:55:00|7.99|6.59|8.13|6.73|8.13|6.73|7.97|6.57|0
1648094400000|2022-03-24 04:00:00|8.14|6.74|8.11|6.71|8.19|6.79|8.1|6.7|0
1648094700000|2022-03-24 04:05:00|8.12|6.72|8.14|6.74|8.15|6.75|8.11|6.71|0
1648095000000|2022-03-24 04:10:00|8.12|6.72|8.09|6.69|8.14|6.74|8.08|6.68|0
1648095300000|2022-03-24 04:15:00|8.11|6.71|8.12|6.72|8.19|6.79|8.09|6.69|0
1648095600000|2022-03-24 04:20:00|8.14|6.74|8.09|6.69|8.15|6.75|8.07|6.67|0
1648095900000|2022-03-24 04:25:00|8.08|6.68|8.05|6.65|8.11|6.71|8.04|6.64|0
1648096200000|2022-03-24 04:30:00|8.06|6.66|8.08|6.68|8.11|6.71|8.06|6.66|0
1648096500000|2022-03-24 04:35:00|8.09|6.69|8.11|6.71|8.12|6.72|8.06|6.66|0
1648096800000|2022-03-24 04:40:00|8.09|6.69|8.1|6.7|8.12|6.72|8.08|6.68|0
1648097100000|2022-03-24 04:45:00|8.12|6.72|8.12|6.72|8.25|6.85|8.12|6.72|0
1648097400000|2022-03-24 04:50:00|8.13|6.73|8.1|6.7|8.14|6.74|8.08|6.68|0
1648097700000|2022-03-24 04:55:00|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1648098000000|2022-03-24 05:00:00|8.13|6.73|8.2|6.8|8.24|6.84|8.12|6.72|0
1648098300000|2022-03-24 05:05:00|8.17|6.77|8.14|6.74|8.27|6.87|8.1|6.7|0
1648098600000|2022-03-24 05:10:00|8.17|6.77|8.21|6.81|8.24|6.84|8.13|6.73|0
1648098900000|2022-03-24 05:15:00|8.22|6.82|8.16|6.76|8.27|6.87|8.16|6.76|0
1648099200000|2022-03-24 05:20:00|8.15|6.75|8.18|6.78|8.18|6.78|8.13|6.73|0
1648099500000|2022-03-24 05:25:00|8.2|6.8|8.2|6.8|8.25|6.85|8.17|6.77|0
1648099800000|2022-03-24 05:30:00|8.21|6.81|8.33|6.93|8.33|6.93|8.18|6.78|0
1648100100000|2022-03-24 05:35:00|8.31|6.91|8.5|7.1|8.52|7.12|8.3|6.9|0
1648100400000|2022-03-24 05:40:00|8.49|7.09|8.55|7.15|8.55|7.15|8.44|7.04|0
1648100700000|2022-03-24 05:45:00|8.56|7.16|8.59|7.19|8.65|7.25|8.55|7.15|0
1648101000000|2022-03-24 05:50:00|8.57|7.17|8.53|7.13|8.57|7.17|8.51|7.11|0
1648101300000|2022-03-24 05:55:00|8.55|7.15|8.62|7.22|8.68|7.28|8.54|7.14|0
1648101600000|2022-03-24 06:00:00|8.6|7.2|8.75|7.35|8.77|7.37|8.58|7.18|0
1648101900000|2022-03-24 06:05:00|8.74|7.34|8.51|7.11|8.74|7.34|8.5|7.1|0
1648102200000|2022-03-24 06:10:00|8.5|7.1|8.45|7.05|8.5|7.1|8.42|7.02|0
1648102500000|2022-03-24 06:15:00|8.46|7.06|8.39|6.99|8.47|7.07|8.38|6.98|0
1648102800000|2022-03-24 06:20:00|8.41|7.01|8.39|6.99|8.41|7.01|8.35|6.95|0
1648103100000|2022-03-24 06:25:00|8.38|6.98|8.62|7.22|8.64|7.24|8.33|6.93|0
1648103400000|2022-03-24 06:30:00|8.63|7.23|8.58|7.18|8.66|7.26|8.58|7.18|0
1648103700000|2022-03-24 06:35:00|8.6|7.2|8.64|7.24|8.64|7.24|8.58|7.18|0
1648104000000|2022-03-24 06:40:00|8.63|7.23|8.61|7.21|8.64|7.24|8.58|7.18|0
1648104300000|2022-03-24 06:45:00|8.6|7.2|8.58|7.18|8.63|7.23|8.58|7.18|0
1648104600000|2022-03-24 06:50:00|8.6|7.2|8.44|7.04|8.6|7.2|8.42|7.02|0
1648104900000|2022-03-24 06:55:00|8.43|7.03|8.45|7.05|8.46|7.06|8.42|7.02|0
1648105200000|2022-03-24 07:00:00|8.46|7.06|8.52|7.12|8.63|7.23|8.46|7.06|0
1648105500000|2022-03-24 07:05:00|8.51|7.11|8.48|7.08|8.51|7.11|8.42|7.02|0
1648105800000|2022-03-24 07:10:00|8.51|7.11|8.59|7.19|8.61|7.21|8.48|7.08|0
1648106100000|2022-03-24 07:15:00|8.61|7.21|8.82|7.42|8.83|7.43|8.59|7.19|0
1648106400000|2022-03-24 07:20:00|8.8|7.4|8.17|6.77|9.02|7.62|8.14|6.74|0
1648106700000|2022-03-24 07:25:00|8.15|6.75|8.25|6.85|8.28|6.88|8.11|6.71|0
1648107000000|2022-03-24 07:30:00|8.26|6.86|8.24|6.84|8.28|6.88|8.19|6.79|0
1648107300000|2022-03-24 07:35:00|8.22|6.82|8.12|6.72|8.24|6.84|8.11|6.71|0
1648107600000|2022-03-24 07:40:00|8.15|6.75|8.19|6.79|8.25|6.85|8.11|6.71|0
1648107900000|2022-03-24 07:45:00|8.18|6.78|8.13|6.73|8.26|6.86|8.12|6.72|0
1648108200000|2022-03-24 07:50:00|8.15|6.75|8.08|6.68|8.15|6.75|8.08|6.68|0
1648108500000|2022-03-24 07:55:00|8.06|6.66|8.1|6.7|8.16|6.76|8.06|6.66|0
1648108800000|2022-03-24 08:00:00|8.13|6.73|8.45|7.05|8.45|7.05|8.09|6.69|0
1648109100000|2022-03-24 08:05:00|8.47|7.07|8.62|7.22|8.83|7.43|8.46|7.06|0
1648109400000|2022-03-24 08:10:00|8.63|7.23|8.51|7.11|8.72|7.32|8.48|7.08|0
1648109700000|2022-03-24 08:15:00|8.55|7.15|8.63|7.23|8.73|7.33|8.49|7.09|0
1648110000000|2022-03-24 08:20:00|8.62|7.22|8.75|7.35|8.79|7.39|8.58|7.18|0
1648110300000|2022-03-24 08:25:00|8.78|7.38|8.72|7.32|8.81|7.41|8.72|7.32|0
1648110600000|2022-03-24 08:30:00|8.73|7.33|8.75|7.35|9.04|7.64|8.72|7.32|0
1648110900000|2022-03-24 08:35:00|8.77|7.37|8.91|7.51|8.99|7.59|8.76|7.36|0
1648111200000|2022-03-24 08:40:00|8.93|7.53|8.84|7.44|8.94|7.54|8.81|7.41|0
1648111500000|2022-03-24 08:45:00|8.85|7.45|8.77|7.37|8.85|7.45|8.72|7.32|0
1648111800000|2022-03-24 08:50:00|8.76|7.36|8.8|7.4|8.84|7.44|8.76|7.36|0
1648112100000|2022-03-24 08:55:00|8.79|7.39|8.82|7.42|8.93|7.53|8.77|7.37|0
1648112400000|2022-03-24 09:00:00|8.83|7.43|8.96|7.56|9|7.6|8.79|7.39|0
1648112700000|2022-03-24 09:05:00|8.91|7.51|8.66|7.26|9.02|7.62|8.63|7.23|0
1648113000000|2022-03-24 09:10:00|8.65|7.25|8.72|7.32|8.72|7.32|8.59|7.19|0
1648113300000|2022-03-24 09:15:00|8.71|7.31|8.67|7.27|8.71|7.31|8.63|7.23|0
1648113600000|2022-03-24 09:20:00|8.68|7.28|8.56|7.16|8.71|7.31|8.53|7.13|0
1648113900000|2022-03-24 09:25:00|8.55|7.15|8.52|7.12|8.56|7.16|8.51|7.11|0
1648114200000|2022-03-24 09:30:00|8.53|7.13|8.64|7.24|8.64|7.24|8.49|7.09|0
1648114500000|2022-03-24 09:35:00|8.65|7.25|8.6|7.2|8.66|7.26|8.55|7.15|0
1648114800000|2022-03-24 09:40:00|8.58|7.18|8.57|7.17|8.6|7.2|8.54|7.14|0
1648115100000|2022-03-24 09:45:00|8.55|7.15|8.59|7.19|8.61|7.21|8.52|7.12|0
1648115400000|2022-03-24 09:50:00|8.58|7.18|8.52|7.12|8.6|7.2|8.51|7.11|0
1648115700000|2022-03-24 09:55:00|8.54|7.14|8.43|7.03|8.54|7.14|8.42|7.02|0
1648116000000|2022-03-24 10:00:00|8.42|7.02|8.33|6.93|8.42|7.02|8.26|6.86|0
1648116300000|2022-03-24 10:05:00|8.32|6.92|8.2|6.8|8.32|6.92|8.18|6.78|0
1648116600000|2022-03-24 10:10:00|8.19|6.79|8.13|6.73|8.25|6.85|8.12|6.72|0
1648116900000|2022-03-24 10:15:00|8.07|6.67|8.14|6.74|8.14|6.74|8.01|6.61|0
1648117200000|2022-03-24 10:20:00|8.13|6.73|8.07|6.67|8.14|6.74|7.97|6.57|0
1648117500000|2022-03-24 10:25:00|8.06|6.66|8.15|6.75|8.18|6.78|8.06|6.66|0
1648117800000|2022-03-24 10:30:00|8.18|6.78|8.21|6.81|8.24|6.84|8.01|6.61|0
1648118100000|2022-03-24 10:35:00|8.2|6.8|8.16|6.76|8.25|6.85|8.15|6.75|0
1648118400000|2022-03-24 10:40:00|8.15|6.75|8.18|6.78|8.2|6.8|8.11|6.71|0
1648118700000|2022-03-24 10:45:00|8.17|6.77|8.17|6.77|8.22|6.82|8.13|6.73|0
1648119000000|2022-03-24 10:50:00|8.16|6.76|8.2|6.8|8.23|6.83|8.15|6.75|0
1648119300000|2022-03-24 10:55:00|8.19|6.79|8.13|6.73|8.22|6.82|8.09|6.69|0
1648119600000|2022-03-24 11:00:00|8.12|6.72|8.26|6.86|8.29|6.89|8.12|6.72|0
1648119900000|2022-03-24 11:05:00|8.25|6.85|8.68|7.28|8.94|7.54|8.19|6.79|0
1648120200000|2022-03-24 11:10:00|8.75|7.35|8.53|7.13|8.75|7.35|8.52|7.12|0
1648120500000|2022-03-24 11:15:00|8.52|7.12|8.8|7.4|8.87|7.47|8.52|7.12|0
1648120800000|2022-03-24 11:20:00|8.79|7.39|8.9|7.5|8.92|7.52|8.75|7.35|0
1648121100000|2022-03-24 11:25:00|8.89|7.49|8.85|7.45|8.9|7.5|8.83|7.43|0
1648121400000|2022-03-24 11:30:00|8.87|7.47|8.93|7.53|8.98|7.58|8.83|7.43|0
1648121700000|2022-03-24 11:35:00|8.92|7.52|8.9|7.5|9.01|7.61|8.89|7.49|0
1648122000000|2022-03-24 11:40:00|8.67|7.27|8.68|7.1|8.75|7.3|8.14|6.74|0
1648122300000|2022-03-24 11:45:00|8.66|7.09|8.77|7.17|8.84|7.23|8.62|7.05|0
1648122600000|2022-03-24 11:50:00|8.71|7.13|8.49|6.95|8.74|7.15|8.4|6.87|0
1648122900000|2022-03-24 11:55:00|8.5|6.93|8.5|6.96|8.62|7.05|8.43|6.9|0
1648123200000|2022-03-24 12:00:00|8.52|6.97|8.7|7.12|8.7|7.12|8.5|6.95|0
1648123500000|2022-03-24 12:05:00|8.69|7.11|8.55|7|8.73|7.14|8.55|7|0
1648123800000|2022-03-24 12:10:00|8.47|6.93|8.49|6.94|8.52|6.97|8.33|6.81|0
1648124100000|2022-03-24 12:15:00|8.48|6.93|8.39|6.86|8.49|6.94|8.31|6.8|0
1648124400000|2022-03-24 12:20:00|8.4|6.87|8.32|6.8|8.45|6.92|8.29|6.78|0
1648124700000|2022-03-24 12:25:00|8.33|6.81|8.39|6.86|8.42|6.89|8.28|6.77|0
1648125000000|2022-03-24 12:30:00|8.38|6.85|8.38|6.85|8.42|6.89|8.13|6.65|0
1648125300000|2022-03-24 12:35:00|8.39|6.86|8.45|6.91|8.53|6.98|8.35|6.83|0
1648125600000|2022-03-24 12:40:00|8.46|6.92|8.56|7.01|8.59|7.03|8.45|6.91|0
1648125900000|2022-03-24 12:45:00|8.57|7.02|8.57|7.01|8.66|7.08|8.5|6.95|0
1648126200000|2022-03-24 12:50:00|8.58|7.02|8.63|7.06|8.68|7.1|8.58|7.02|0
1648126500000|2022-03-24 12:55:00|8.64|7.07|8.53|6.98|8.69|7.11|8.53|6.98|0
1648126800000|2022-03-24 13:00:00|8.51|6.96|8.53|6.98|8.64|7.07|8.45|6.91|0
1648127100000|2022-03-24 13:05:00|8.51|6.96|8.6|7.03|8.62|7.06|8.44|6.91|0
1648127400000|2022-03-24 13:10:00|8.56|7|8.49|6.95|8.59|7.03|8.49|6.95|0
1648127700000|2022-03-24 13:15:00|8.51|6.96|8.5|6.95|8.6|7.04|8.44|6.91|0
1648128000000|2022-03-24 13:20:00|8.51|6.96|8.59|7.03|8.59|7.03|8.47|6.93|0
1648128300000|2022-03-24 13:25:00|8.57|7.01|8.36|6.84|8.67|7.09|8.34|6.83|0
1648128600000|2022-03-24 13:30:00|8.39|6.87|7.95|6.51|8.44|6.91|7.91|6.47|0
1648128900000|2022-03-24 13:35:00|7.91|6.47|7.92|6.48|7.95|6.51|7.7|6.3|0
1648129200000|2022-03-24 13:40:00|7.89|6.46|8.38|6.86|8.53|6.98|7.86|6.43|0
1648129500000|2022-03-24 13:45:00|8.41|6.88|8.21|6.72|8.55|7|8.12|6.64|0
1648129800000|2022-03-24 13:50:00|8.17|6.68|8.44|6.91|8.68|7.1|8.03|6.57|0
1648130100000|2022-03-24 13:55:00|8.46|6.92|8.45|6.92|8.9|7.28|8.45|6.92|0
1648130400000|2022-03-24 14:00:00|8.47|6.93|9.13|7.47|9.27|7.59|8.47|6.93|0
1648130700000|2022-03-24 14:05:00|9.18|7.51|9.2|7.53|9.38|7.67|9.01|7.37|0
1648131000000|2022-03-24 14:10:00|9.22|7.54|9.03|7.39|9.22|7.54|8.86|7.25|0
1648131300000|2022-03-24 14:15:00|9.08|7.43|8.5|6.95|9.13|7.47|8.34|6.82|0
1648131600000|2022-03-24 14:20:00|8.53|6.98|8.48|6.94|8.68|7.1|8.39|6.86|0
1648131900000|2022-03-24 14:25:00|8.53|6.98|8.42|6.89|8.61|7.05|8.29|6.78|0
1648132200000|2022-03-24 14:30:00|8.4|6.87|9.33|7.64|9.39|7.68|8.24|6.74|0
1648132500000|2022-03-24 14:35:00|9.32|7.62|9.09|7.44|9.46|7.74|9.03|7.38|0
1648132800000|2022-03-24 14:40:00|9.13|7.47|9.31|7.62|9.31|7.62|8.94|7.31|0
1648133100000|2022-03-24 14:45:00|9.35|7.65|9.47|7.75|9.61|7.86|9.28|7.59|0
1648133400000|2022-03-24 14:50:00|9.49|7.76|8.89|7.27|9.49|7.76|8.75|7.16|0
1648133700000|2022-03-24 14:55:00|8.84|7.23|8.69|7.11|8.92|7.3|8.57|7.02|0
1648134000000|2022-03-24 15:00:00|8.76|7.16|9.01|7.37|9.67|7.91|8.66|7.08|0
1648134300000|2022-03-24 15:05:00|9.06|7.41|9.09|7.44|9.39|7.68|8.89|7.27|0
1648134600000|2022-03-24 15:10:00|9.02|7.38|9.32|7.62|9.46|7.74|8.94|7.31|0
1648134900000|2022-03-24 15:15:00|9.39|7.68|9.51|7.78|9.51|7.78|9.19|7.52|0
1648135200000|2022-03-24 15:20:00|9.58|7.84|9.53|7.79|9.58|7.84|9.3|7.61|0
1648135500000|2022-03-24 15:25:00|9.54|7.81|10|8.18|10.03|8.21|9.47|7.75|0
1648135800000|2022-03-24 15:30:00|10.02|8.19|9.96|8.15|10.16|8.32|9.94|8.13|0
1648136100000|2022-03-24 15:35:00|9.94|8.13|9.04|7.4|10.2|8.34|8.98|7.35|0
1648136400000|2022-03-24 15:40:00|9.05|7.39|9.35|7.65|9.44|7.72|9.03|7.39|0
1648136700000|2022-03-24 15:45:00|9.31|7.62|9.14|7.47|9.37|7.66|9.14|7.47|0
1648137000000|2022-03-24 15:50:00|9.1|7.45|9.07|7.42|9.14|7.47|8.94|7.32|0
1648137300000|2022-03-24 15:55:00|9.06|7.45|9.08|7.43|9.2|7.53|9.05|7.4|0
1648137600000|2022-03-24 16:00:00|9.05|7.4|8.72|7.13|9.17|7.5|8.65|7.08|0
1648137900000|2022-03-24 16:05:00|8.65|7.08|8.59|7.03|8.74|7.15|8.55|7|0
1648138200000|2022-03-24 16:10:00|8.6|7.02|8.63|7.06|8.69|7.11|8.52|6.97|0
1648138500000|2022-03-24 16:15:00|8.65|7.08|8.63|7.06|8.68|7.11|8.49|6.94|0
1648138800000|2022-03-24 16:20:00|8.65|7.08|8.55|7|8.75|7.16|8.55|7|0
1648139100000|2022-03-24 16:25:00|8.52|6.97|8.26|6.75|8.6|7.04|8.13|6.65|0
1648139400000|2022-03-24 16:30:00|8.22|6.73|8.26|6.76|8.57|7.01|8.22|6.73|0
1648139700000|2022-03-24 16:35:00|8.28|6.77|8.67|7.09|8.72|7.14|8.21|6.72|0
1648140000000|2022-03-24 16:40:00|8.65|7.08|8.74|7.15|8.74|7.15|8.54|6.99|0
1648140300000|2022-03-24 16:45:00|8.7|7.12|8.54|6.99|8.7|7.12|8.5|6.96|0
1648140600000|2022-03-24 16:50:00|8.55|7|8.77|7.17|8.84|7.23|8.55|7|0
1648140900000|2022-03-24 16:55:00|8.74|7.15|8.82|7.22|8.87|7.26|8.7|7.12|0
1648141200000|2022-03-24 17:00:00|8.84|7.23|8.7|7.12|9.2|7.53|8.67|7.09|0
1648141500000|2022-03-24 17:05:00|8.73|7.15|8.67|7.09|8.89|7.27|8.58|7.02|0
1648141800000|2022-03-24 17:10:00|8.7|7.12|8.87|7.26|8.95|7.33|8.64|7.07|0
1648142100000|2022-03-24 17:15:00|8.83|7.23|9.06|7.41|9.06|7.41|8.83|7.23|0
1648142400000|2022-03-24 17:20:00|9.04|7.4|8.99|7.35|9.07|7.42|8.87|7.25|0
1648142700000|2022-03-24 17:25:00|9|7.37|9.11|7.45|9.26|7.58|8.97|7.34|0
1648143000000|2022-03-24 17:30:00|9.12|7.46|8.98|7.35|9.18|7.51|8.86|7.25|0
1648143300000|2022-03-24 17:35:00|8.95|7.32|9.07|7.42|9.16|7.49|8.92|7.29|0
1648143600000|2022-03-24 17:40:00|9.08|7.43|9.17|7.51|9.24|7.56|9.02|7.38|0
1648143900000|2022-03-24 17:45:00|9.19|7.52|9.26|7.58|9.37|7.66|9.16|7.49|0
1648144200000|2022-03-24 17:50:00|9.23|7.55|9.17|7.5|9.31|7.62|9.14|7.48|0
1648144500000|2022-03-24 17:55:00|9.15|7.49|9.17|7.5|9.22|7.55|9.1|7.45|0
1648144800000|2022-03-24 18:00:00|9.15|7.49|9.54|7.81|9.6|7.85|9.12|7.46|0
1648145100000|2022-03-24 18:05:00|9.53|7.79|9.22|7.55|9.53|7.79|9.17|7.5|0
1648145400000|2022-03-24 18:10:00|9.24|7.56|9.19|7.52|9.26|7.57|8.93|7.3|0
1648145700000|2022-03-24 18:15:00|9.2|7.53|9.15|7.49|9.33|7.63|9.12|7.46|0
1648146000000|2022-03-24 18:20:00|9.18|7.51|8.98|7.34|9.18|7.51|8.87|7.26|0
1648146300000|2022-03-24 18:25:00|8.99|7.36|9.06|7.41|9.11|7.46|8.91|7.29|0
1648146600000|2022-03-24 18:30:00|9.08|7.43|8.91|7.29|9.15|7.48|8.84|7.23|0
1648146900000|2022-03-24 18:35:00|8.92|7.3|9.01|7.37|9.02|7.38|8.79|7.19|0
1648147200000|2022-03-24 18:40:00|9.02|7.38|8.95|7.33|9.06|7.41|8.9|7.28|0
1648147500000|2022-03-24 18:45:00|8.92|7.3|8.73|7.15|8.97|7.34|8.6|7.04|0
1648147800000|2022-03-24 18:50:00|8.77|7.17|9.04|7.4|9.13|7.47|8.75|7.16|0
1648148100000|2022-03-24 18:55:00|9.02|7.38|9.11|7.45|9.16|7.5|8.94|7.31|0
1648148400000|2022-03-24 19:00:00|9.08|7.43|9|7.37|9.16|7.49|8.83|7.23|0
1648148700000|2022-03-24 19:05:00|8.97|7.34|9.48|7.75|9.55|7.81|8.97|7.34|0
1648149000000|2022-03-24 19:10:00|9.44|7.73|9.55|7.81|9.55|7.81|9.42|7.71|0
1648149300000|2022-03-24 19:15:00|9.53|7.8|9.69|7.93|9.69|7.93|9.44|7.72|0
1648149600000|2022-03-24 19:20:00|9.73|7.96|10.01|8.19|10.03|8.2|9.69|7.93|0
1648149900000|2022-03-24 19:25:00|10.08|8.25|10.14|8.3|10.29|8.42|10.08|8.25|0
1648150200000|2022-03-24 19:30:00|10.18|8.33|9.95|8.14|10.26|8.39|9.82|8.04|0
1648150500000|2022-03-24 19:35:00|9.97|8.16|9.8|8.02|10.03|8.2|9.75|7.97|0
1648150800000|2022-03-24 19:40:00|9.78|8|9.91|8.11|9.91|8.11|9.58|7.84|0
1648151100000|2022-03-24 19:45:00|9.93|8.12|9.6|7.85|10.19|8.33|9.49|7.76|0
1648151400000|2022-03-24 19:50:00|9.67|7.91|9.88|8.08|10.06|8.23|9.67|7.91|0
1648151700000|2022-03-24 19:55:00|9.89|8.09|10.24|8.37|10.31|8.44|9.74|7.97|0
1648152000000|2022-03-24 20:00:00|10.33|8.45|10.37|8.49|10.45|8.55|10.24|8.37|0
1648152300000|2022-03-24 20:05:00|10.39|8.5|10.29|8.42|10.41|8.52|10.29|8.42|0
1648152600000|2022-03-24 20:10:00|10.27|8.4|10.31|8.44|10.58|8.65|10.14|8.29|0
1648152900000|2022-03-24 20:15:00|10.33|8.45|10.33|8.45|10.35|8.47|10.31|8.44|0
1648153200000|2022-03-24 20:20:00|10.35|8.47|10.54|8.63|10.58|8.66|10.35|8.47|0
1648153500000|2022-03-24 20:25:00|10.52|8.61|10.56|8.64|10.56|8.64|10.48|8.58|0
1648153800000|2022-03-24 20:30:00|10.55|8.63|10.54|8.63|10.62|8.69|10.54|8.63|0
1648154100000|2022-03-24 20:35:00|10.56|8.64|10.56|8.64|10.56|8.64|10.54|8.62|0
1648154400000|2022-03-24 20:40:00|10.58|8.66|10.54|8.62|10.58|8.66|10.54|8.62|0
1648155300000|2022-03-24 20:55:00|10.53|8.61|10.53|8.61|10.55|8.63|10.53|8.61|0
1648155600000|2022-03-24 21:00:00|10.54|8.62|10.5|8.59|10.54|8.62|10.5|8.59|0
1648155900000|2022-03-24 21:05:00|10.51|8.6|10.52|8.61|10.52|8.61|10.5|8.59|0
1648156200000|2022-03-24 21:10:00|10.5|8.59|10.52|8.61|10.52|8.61|10.49|8.59|0
1648156500000|2022-03-24 21:15:00|10.51|8.6|10.52|8.6|10.52|8.61|10.51|8.6|0
1648156800000|2022-03-24 21:20:00|10.53|8.61|10.52|8.61|10.54|8.62|10.51|8.6|0
1648157100000|2022-03-24 21:25:00|10.53|8.62|10.53|8.62|10.54|8.63|10.53|8.61|0
1648157400000|2022-03-24 21:30:00|10.51|8.61|10.51|8.6|10.51|8.61|10.51|8.6|0
1648157700000|2022-03-24 21:35:00|10.5|8.59|10.5|8.59|10.5|8.59|10.49|8.58|0
1648158000000|2022-03-24 21:40:00|10.49|8.58|10.46|8.56|10.49|8.58|10.46|8.56|0
1648158300000|2022-03-24 21:45:00|10.45|8.55|10.46|8.56|10.46|8.56|10.45|8.55|0
1648158600000|2022-03-24 21:50:00|10.5|8.59|10.51|8.6|10.51|8.6|10.46|8.56|0
1648158900000|2022-03-24 21:55:00|10.52|8.61|10.49|8.58|10.52|8.61|10.49|8.58|0
1648159200000|2022-03-24 22:00:00|10.52|8.6|10.54|8.63|10.6|8.68|10.38|8.49|0
1648159500000|2022-03-24 22:05:00|10.55|8.64|10.38|8.49|10.55|8.64|10.36|8.47|0
1648159800000|2022-03-24 22:10:00|10.41|8.51|10.28|8.41|10.41|8.51|10.23|8.37|0
1648160100000|2022-03-24 22:15:00|10.27|8.4|10.26|8.39|10.33|8.45|10.22|8.36|0
1648160400000|2022-03-24 22:20:00|10.25|8.4|10.27|8.4|10.33|8.45|10.25|8.38|0
1648160700000|2022-03-24 22:25:00|10.29|8.42|10.29|8.42|10.42|8.53|10.29|8.42|0
1648161000000|2022-03-24 22:30:00|10.28|8.41|10.19|8.34|10.29|8.42|10.19|8.34|0
1648161300000|2022-03-24 22:35:00|10.21|8.35|10.15|8.3|10.25|8.38|10.13|8.29|0
1648161600000|2022-03-24 22:40:00|10.14|8.29|10.15|8.3|10.17|8.32|10.13|8.29|0
1648161900000|2022-03-24 22:45:00|10.13|8.29|10.22|8.36|10.23|8.37|10.13|8.29|0
1648162200000|2022-03-24 22:50:00|10.2|8.35|10.2|8.35|10.26|8.4|10.18|8.33|0
1648162500000|2022-03-24 22:55:00|10.18|8.33|10.07|8.24|10.18|8.33|10.07|8.24|0
1648162800000|2022-03-24 23:00:00|10.08|8.25|10.05|8.22|10.11|8.27|10.05|8.22|0
1648163100000|2022-03-24 23:05:00|10.07|8.24|10.07|8.24|10.1|8.27|10.05|8.22|0
1648163400000|2022-03-24 23:10:00|10.05|8.22|9.95|8.14|10.05|8.22|9.91|8.11|0
1648163700000|2022-03-24 23:15:00|9.97|8.16|10.06|8.23|10.1|8.27|9.97|8.16|0
1648164000000|2022-03-24 23:20:00|10.07|8.24|10.2|8.34|10.2|8.34|10.05|8.22|0
1648164300000|2022-03-24 23:25:00|10.18|8.33|10.14|8.3|10.26|8.39|10.14|8.3|0
1648164600000|2022-03-24 23:30:00|10.13|8.29|10.1|8.26|10.18|8.33|10.08|8.25|0
1648164900000|2022-03-24 23:35:00|10.08|8.25|10.04|8.22|10.16|8.31|10|8.18|0
1648165200000|2022-03-24 23:40:00|10.02|8.2|10.1|8.26|10.1|8.26|9.99|8.18|0
1648165500000|2022-03-24 23:45:00|10.12|8.28|10.08|8.25|10.16|8.31|10.04|8.21|0
1648165800000|2022-03-24 23:50:00|10.06|8.23|10.08|8.24|10.13|8.29|10.04|8.21|0
1648166100000|2022-03-24 23:55:00|10.1|8.26|10.06|8.23|10.12|8.28|10.02|8.2|0
1648166400000|2022-03-25 00:00:00|10.04|8.21|9.87|8.07|10.06|8.23|9.83|8.04|0
1648166700000|2022-03-25 00:05:00|9.89|8.09|9.79|8.01|9.89|8.09|9.75|7.98|0
1648167000000|2022-03-25 00:10:00|9.75|7.98|9.68|7.92|9.81|8.03|9.64|7.89|0
1648167300000|2022-03-25 00:15:00|9.7|7.93|9.68|7.92|9.7|7.93|9.55|7.81|0
1648167600000|2022-03-25 00:20:00|9.7|7.93|9.6|7.86|9.73|7.96|9.59|7.84|0
1648167900000|2022-03-25 00:25:00|9.62|7.87|9.68|7.92|9.68|7.92|9.57|7.83|0
1648168200000|2022-03-25 00:30:00|9.66|7.9|9.71|7.95|9.77|7.99|9.66|7.9|0
1648168500000|2022-03-25 00:35:00|9.72|7.96|9.77|7.99|9.8|8.02|9.66|7.9|0
1648168800000|2022-03-25 00:40:00|9.79|8.01|9.77|7.99|9.84|8.05|9.76|7.98|0
1648169100000|2022-03-25 00:45:00|9.79|8.01|9.78|8.01|9.82|8.04|9.75|7.98|0
1648169400000|2022-03-25 00:50:00|9.8|8.02|9.71|7.94|9.8|8.02|9.65|7.9|0
1648169700000|2022-03-25 00:55:00|9.69|7.93|9.67|7.91|9.77|8|9.67|7.91|0
1648170000000|2022-03-25 01:00:00|9.65|7.9|9.71|7.94|9.78|8|9.62|7.87|0
1648170300000|2022-03-25 01:05:00|9.73|7.96|9.86|8.06|9.86|8.06|9.73|7.96|0
1648170600000|2022-03-25 01:10:00|9.84|8.05|9.85|8.06|9.91|8.11|9.82|8.03|0
1648170900000|2022-03-25 01:15:00|9.87|8.08|9.82|8.03|9.87|8.08|9.76|7.99|0
1648171200000|2022-03-25 01:20:00|9.83|8.05|9.71|7.95|9.83|8.05|9.63|7.88|0
1648171500000|2022-03-25 01:25:00|9.72|7.96|9.87|8.08|9.89|8.09|9.72|7.95|0
1648171800000|2022-03-25 01:30:00|9.85|8.06|9.85|8.06|9.89|8.09|9.76|7.98|0
1648172100000|2022-03-25 01:35:00|9.87|8.07|9.83|8.04|9.89|8.09|9.78|8|0
1648172400000|2022-03-25 01:40:00|9.84|8.05|9.95|8.14|9.95|8.14|9.81|8.03|0
1648172700000|2022-03-25 01:45:00|9.96|8.15|9.92|8.12|9.98|8.17|9.89|8.09|0
1648173000000|2022-03-25 01:50:00|9.9|8.1|10.94|8.95|10.98|8.99|9.9|8.1|0
1648173300000|2022-03-25 01:55:00|10.92|8.94|10.73|8.78|11.03|9.02|10.66|8.72|0
1648173600000|2022-03-25 02:00:00|10.72|8.77|10.59|8.66|10.72|8.77|10.59|8.66|0
1648173900000|2022-03-25 02:05:00|10.58|8.67|10.7|8.75|10.7|8.75|10.58|8.65|0
1648174200000|2022-03-25 02:10:00|10.67|8.73|10.52|8.6|10.68|8.74|10.48|8.57|0
1648174500000|2022-03-25 02:15:00|10.51|8.62|10.62|8.69|10.66|8.72|10.48|8.57|0
1648174800000|2022-03-25 02:20:00|10.6|8.67|10.48|8.57|10.6|8.67|10.44|8.54|0
1648175100000|2022-03-25 02:25:00|10.46|8.55|10.36|8.47|10.46|8.55|10.32|8.44|0
1648175400000|2022-03-25 02:30:00|10.34|8.46|10.34|8.46|10.36|8.47|10.2|8.35|0
1648175700000|2022-03-25 02:35:00|10.32|8.44|10.49|8.58|10.56|8.64|10.28|8.41|0
1648176000000|2022-03-25 02:40:00|10.51|8.6|10.39|8.5|10.53|8.62|10.34|8.46|0
1648176300000|2022-03-25 02:45:00|10.4|8.51|10.39|8.5|10.45|8.55|10.35|8.47|0
1648176600000|2022-03-25 02:50:00|10.41|8.52|10.41|8.52|10.49|8.58|10.33|8.45|0
1648176900000|2022-03-25 02:55:00|10.4|8.51|10.5|8.59|10.51|8.6|10.37|8.49|0
1648177200000|2022-03-25 03:00:00|10.51|8.6|10.55|8.63|10.55|8.63|10.44|8.54|0
1648177500000|2022-03-25 03:05:00|10.53|8.61|10.49|8.58|10.63|8.69|10.49|8.58|0
1648177800000|2022-03-25 03:10:00|10.47|8.56|10.39|8.5|10.47|8.56|10.31|8.44|0
1648178100000|2022-03-25 03:15:00|10.38|8.49|10.29|8.42|10.41|8.51|10.29|8.42|0
1648178400000|2022-03-25 03:20:00|10.28|8.41|10.25|8.39|10.29|8.42|10.17|8.32|0
1648178700000|2022-03-25 03:25:00|10.23|8.37|10.21|8.35|10.33|8.45|10.21|8.35|0
1648179000000|2022-03-25 03:30:00|10.23|8.37|10.3|8.42|10.35|8.46|10.23|8.37|0
1648179300000|2022-03-25 03:35:00|10.29|8.4|10.23|8.37|10.33|8.46|10.21|8.35|0
1648179600000|2022-03-25 03:40:00|10.24|8.38|10.09|8.26|10.24|8.38|10.04|8.22|0
1648179900000|2022-03-25 03:45:00|10.07|8.24|10.06|8.23|10.13|8.29|10.02|8.2|0
1648180200000|2022-03-25 03:50:00|10.07|8.24|10.12|8.28|10.15|8.3|10.05|8.22|0
1648180500000|2022-03-25 03:55:00|10.11|8.27|10.22|8.36|10.22|8.36|10.11|8.27|0
1648180800000|2022-03-25 04:00:00|10.2|8.35|10.26|8.4|10.27|8.4|10.17|8.32|0
1648181100000|2022-03-25 04:05:00|10.28|8.41|10.26|8.39|10.28|8.41|10.22|8.36|0
1648181400000|2022-03-25 04:10:00|10.28|8.41|10.36|8.47|10.44|8.54|10.28|8.41|0
1648181700000|2022-03-25 04:15:00|10.32|8.44|10.4|8.51|10.42|8.53|10.32|8.44|0
1648182000000|2022-03-25 04:20:00|10.39|8.5|10.39|8.5|10.43|8.54|10.37|8.49|0
1648182300000|2022-03-25 04:25:00|10.41|8.52|10.49|8.58|10.49|8.58|10.41|8.52|0
1648182600000|2022-03-25 04:30:00|10.48|8.57|10.45|8.55|10.55|8.63|10.43|8.54|0
1648182900000|2022-03-25 04:35:00|10.46|8.56|10.45|8.55|10.51|8.6|10.43|8.53|0
1648183200000|2022-03-25 04:40:00|10.44|8.54|10.53|8.61|10.59|8.66|10.43|8.53|0
1648183500000|2022-03-25 04:45:00|10.51|8.6|10.61|8.68|10.65|8.71|10.49|8.58|0
1648183800000|2022-03-25 04:50:00|10.59|8.66|11.32|9.26|11.32|9.26|10.59|8.66|0
1648184100000|2022-03-25 04:55:00|11.33|9.27|11.76|9.62|11.98|9.8|11.3|9.24|0
1648184400000|2022-03-25 05:00:00|11.78|9.64|11.63|9.52|11.78|9.64|11.57|9.46|0
1648184700000|2022-03-25 05:05:00|11.65|9.53|11.5|9.41|11.67|9.55|11.5|9.41|0
1648185000000|2022-03-25 05:10:00|11.48|9.39|11.54|9.44|11.59|9.48|11.44|9.36|0
1648185300000|2022-03-25 05:15:00|11.52|9.43|11.39|9.32|11.54|9.44|11.35|9.29|0
1648185600000|2022-03-25 05:20:00|11.42|9.34|11.44|9.36|11.54|9.44|11.37|9.31|0
1648185900000|2022-03-25 05:25:00|11.46|9.37|11.34|9.28|11.56|9.46|11.29|9.24|0
1648186200000|2022-03-25 05:30:00|11.33|9.27|11.21|9.18|11.34|9.28|11.12|9.1|0
1648186500000|2022-03-25 05:35:00|11.23|9.17|11.25|9.2|11.25|9.2|11.12|9.1|0
1648186800000|2022-03-25 05:40:00|11.22|9.18|11.1|9.08|11.22|9.18|11.04|9.03|0
1648187100000|2022-03-25 05:45:00|11.11|9.09|11.24|9.2|11.31|9.25|11.08|9.07|0
1648187400000|2022-03-25 05:50:00|11.26|9.22|11.23|9.19|11.28|9.23|11.12|9.1|0
1648187700000|2022-03-25 05:55:00|11.24|9.2|11.22|9.18|11.35|9.28|11.16|9.13|0
1648188000000|2022-03-25 06:00:00|11.24|9.2|11.25|9.2|11.37|9.3|11.2|9.16|0
1648188300000|2022-03-25 06:05:00|11.24|9.21|11.2|9.16|11.32|9.26|11.18|9.15|0
1648188600000|2022-03-25 06:10:00|11.23|9.19|11.33|9.27|11.41|9.33|11.23|9.19|0
1648188900000|2022-03-25 06:15:00|11.35|9.29|11.4|9.33|11.44|9.36|11.35|9.29|0
1648189200000|2022-03-25 06:20:00|11.41|9.34|11.45|9.37|11.49|9.4|11.36|9.3|0
1648189500000|2022-03-25 06:25:00|11.44|9.36|11.37|9.3|11.47|9.38|11.32|9.26|0
1648189800000|2022-03-25 06:30:00|11.38|9.31|11.38|9.31|11.4|9.33|11.33|9.27|0
1648190100000|2022-03-25 06:35:00|11.4|9.33|11.27|9.22|11.4|9.33|11.24|9.2|0
1648190400000|2022-03-25 06:40:00|11.3|9.24|11.23|9.19|11.34|9.28|11.19|9.16|0
1648190700000|2022-03-25 06:45:00|11.19|9.16|11.22|9.18|11.23|9.19|11.17|9.14|0
1648191000000|2022-03-25 06:50:00|11.23|9.19|11.31|9.26|11.31|9.26|11.19|9.16|0
1648191300000|2022-03-25 06:55:00|11.29|9.24|11.5|9.41|11.5|9.41|11.25|9.2|0
1648191600000|2022-03-25 07:00:00|11.48|9.39|11.33|9.27|11.48|9.39|11.23|9.19|0
1648191900000|2022-03-25 07:05:00|11.32|9.26|11.1|9.08|11.32|9.26|11.08|9.07|0
1648192200000|2022-03-25 07:10:00|11.12|9.1|11.31|9.25|11.31|9.25|11.1|9.08|0
1648192500000|2022-03-25 07:15:00|11.33|9.27|10.91|8.92|11.35|9.29|10.56|8.64|0
1648192800000|2022-03-25 07:20:00|10.92|8.93|10.86|8.88|10.94|8.95|10.72|8.77|0
1648193100000|2022-03-25 07:25:00|10.84|8.87|10.73|8.78|10.86|8.88|10.72|8.77|0
1648193400000|2022-03-25 07:30:00|10.75|8.8|10.85|8.88|10.87|8.9|10.73|8.78|0
1648193700000|2022-03-25 07:35:00|10.84|8.87|10.81|8.85|10.89|8.91|10.73|8.78|0
1648194000000|2022-03-25 07:40:00|10.83|8.86|10.79|8.83|10.9|8.92|10.75|8.8|0
1648194300000|2022-03-25 07:45:00|10.78|8.82|10.79|8.83|10.89|8.91|10.77|8.81|0
1648194600000|2022-03-25 07:50:00|10.8|8.84|10.93|8.94|10.97|8.98|10.79|8.83|0
1648194900000|2022-03-25 07:55:00|10.92|8.93|11.11|9.09|11.12|9.1|10.9|8.92|0
1648195200000|2022-03-25 08:00:00|11.05|9.04|10.85|8.88|11.18|9.14|10.85|8.88|0
1648195500000|2022-03-25 08:05:00|10.83|8.86|10.31|8.44|10.83|8.86|10.23|8.37|0
1648195800000|2022-03-25 08:10:00|10.3|8.42|9.87|8.07|10.31|8.44|9.87|8.07|0
1648196100000|2022-03-25 08:15:00|9.88|8.08|10.2|8.34|10.33|8.45|9.69|7.93|0
1648196400000|2022-03-25 08:20:00|10.22|8.36|10.36|8.48|10.43|8.53|10.18|8.33|0
1648196700000|2022-03-25 08:25:00|10.37|8.47|10.43|8.53|10.49|8.58|10.34|8.46|0
1648197000000|2022-03-25 08:30:00|10.42|8.52|10.52|8.61|10.54|8.63|10.33|8.45|0
1648197300000|2022-03-25 08:35:00|10.54|8.63|10.87|8.89|10.93|8.94|10.5|8.59|0
1648197600000|2022-03-25 08:40:00|10.88|8.9|11.03|9.02|11.05|9.04|10.77|8.81|0
1648197900000|2022-03-25 08:45:00|11.05|9.04|10.97|8.97|11.05|9.04|10.93|8.94|0
1648198200000|2022-03-25 08:50:00|10.95|8.96|11.11|9.09|11.13|9.1|10.95|8.96|0
1648198500000|2022-03-25 08:55:00|11.1|9.08|11.15|9.12|11.23|9.19|11.06|9.05|0
1648198800000|2022-03-25 09:00:00|11.16|9.13|10.98|8.99|11.54|9.44|10.66|8.73|0
1648199100000|2022-03-25 09:05:00|10.95|8.96|10.72|8.77|10.96|8.97|10.72|8.77|0
1648199400000|2022-03-25 09:10:00|10.74|8.79|10.93|8.94|10.94|8.95|10.7|8.76|0
1648199700000|2022-03-25 09:15:00|10.9|8.92|11.16|9.13|11.16|9.13|10.9|8.92|0
1648200000000|2022-03-25 09:20:00|11.15|9.12|11.22|9.18|11.26|9.22|11.1|9.08|0
1648200300000|2022-03-25 09:25:00|11.21|9.17|11.14|9.11|11.24|9.2|11.08|9.06|0
1648200600000|2022-03-25 09:30:00|11.13|9.08|10.98|8.98|11.24|9.2|10.96|8.96|0
1648200900000|2022-03-25 09:35:00|11|9|11.26|9.21|11.28|9.23|10.95|8.96|0
1648201200000|2022-03-25 09:40:00|11.29|9.24|11.36|9.3|11.36|9.3|11.24|9.2|0
1648201500000|2022-03-25 09:45:00|11.34|9.28|11.49|9.4|11.59|9.48|11.34|9.28|0
1648201800000|2022-03-25 09:50:00|11.51|9.41|11.63|9.52|11.65|9.53|11.44|9.36|0
1648202100000|2022-03-25 09:55:00|11.61|9.5|11.63|9.52|11.65|9.53|11.59|9.48|0
1648202400000|2022-03-25 10:00:00|11.65|9.53|11.52|9.43|11.76|9.62|11.5|9.41|0
1648202700000|2022-03-25 10:05:00|11.55|9.45|11.61|9.5|11.65|9.53|11.52|9.43|0
1648203000000|2022-03-25 10:10:00|11.6|9.49|11.03|9.03|11.72|9.59|11.01|9.01|0
1648203300000|2022-03-25 10:15:00|11.01|9.01|11.11|9.09|11.13|9.11|11.01|9.01|0
1648203600000|2022-03-25 10:20:00|11.13|9.11|11.11|9.09|11.25|9.21|11.07|9.06|0
1648203900000|2022-03-25 10:25:00|11.1|9.08|11.26|9.22|11.3|9.24|11.08|9.06|0
1648204200000|2022-03-25 10:30:00|11.25|9.21|11.19|9.16|11.32|9.26|11.17|9.14|0
1648204500000|2022-03-25 10:35:00|11.21|9.17|11.15|9.12|11.23|9.19|11.11|9.09|0
1648204800000|2022-03-25 10:40:00|11.16|9.13|11.21|9.17|11.24|9.2|11.13|9.1|0
1648205100000|2022-03-25 10:45:00|11.19|9.15|11.14|9.11|11.27|9.22|11.11|9.09|0
1648205400000|2022-03-25 10:50:00|11.16|9.13|11.33|9.27|11.33|9.27|11.15|9.12|0
1648205700000|2022-03-25 10:55:00|11.32|9.26|11.69|9.56|11.7|9.57|11.31|9.25|0
1648206000000|2022-03-25 11:00:00|11.68|9.55|11.54|9.44|11.68|9.55|11.54|9.44|0
1648206300000|2022-03-25 11:05:00|11.56|9.46|11.24|9.19|11.58|9.48|11.21|9.17|0
1648206600000|2022-03-25 11:10:00|11.26|9.21|11.05|9.04|11.34|9.28|11.05|9.04|0
1648206900000|2022-03-25 11:15:00|10.99|8.99|11.13|9.11|11.24|9.19|10.96|8.97|0
1648207200000|2022-03-25 11:20:00|11.12|9.1|11.5|9.41|11.54|9.44|11.11|9.09|0
1648207500000|2022-03-25 11:25:00|11.49|9.4|12.02|9.84|12.17|9.95|11.44|9.36|0
1648207800000|2022-03-25 11:30:00|12|9.82|11.89|9.73|12.02|9.84|11.85|9.69|0
1648208100000|2022-03-25 11:35:00|11.87|9.71|11.72|9.59|11.89|9.73|11.72|9.59|0
1648208400000|2022-03-25 11:40:00|11.7|9.57|11.8|9.66|11.8|9.66|11.7|9.57|0
1648208700000|2022-03-25 11:45:00|11.82|9.67|11.84|9.69|11.93|9.76|11.78|9.64|0
1648209000000|2022-03-25 11:50:00|11.85|9.7|11.36|9.29|11.93|9.76|11.34|9.28|0
1648209300000|2022-03-25 11:55:00|11.38|9.31|11.34|9.28|11.49|9.4|11.25|9.21|0
1648209600000|2022-03-25 12:00:00|11.29|9.24|11.25|9.21|11.32|9.26|11.22|9.18|0
1648209900000|2022-03-25 12:05:00|11.23|9.19|11.27|9.22|11.37|9.3|11.23|9.19|0
1648210200000|2022-03-25 12:10:00|11.29|9.24|11.29|9.24|11.31|9.26|11.17|9.14|0
1648210500000|2022-03-25 12:15:00|11.27|9.22|11.33|9.27|11.33|9.27|11.2|9.16|0
1648210800000|2022-03-25 12:20:00|11.38|9.31|11.35|9.29|11.42|9.34|11.27|9.22|0
1648211100000|2022-03-25 12:25:00|11.37|9.31|11.29|9.24|11.37|9.31|11.27|9.22|0
1648211400000|2022-03-25 12:30:00|11.28|9.23|11.18|9.15|11.31|9.25|11.08|9.06|0
1648211700000|2022-03-25 12:35:00|11.16|9.13|11.02|9.01|11.18|9.15|11.02|9.01|0
1648212000000|2022-03-25 12:40:00|10.95|8.96|11.18|9.15|11.18|9.15|10.95|8.96|0
1648212300000|2022-03-25 12:45:00|11.19|9.16|11.18|9.15|11.22|9.18|11.14|9.11|0
1648212600000|2022-03-25 12:50:00|11.16|9.13|10.84|9.44|11.18|9.46|10.83|9.13|0
1648212900000|2022-03-25 12:55:00|10.86|9.46|10.88|9.48|10.92|9.52|10.83|9.43|0
1648213200000|2022-03-25 13:00:00|10.86|9.46|10.69|9.29|10.88|9.48|10.67|9.27|0
1648213500000|2022-03-25 13:05:00|10.71|9.31|10.69|9.29|10.79|9.39|10.64|9.24|0
1648213800000|2022-03-25 13:10:00|10.71|9.31|10.68|9.28|10.75|9.35|10.65|9.25|0
1648214100000|2022-03-25 13:15:00|10.67|9.27|10.65|9.25|10.71|9.31|10.61|9.21|0
1648214400000|2022-03-25 13:20:00|10.66|9.26|10.52|9.12|10.67|9.27|10.5|9.1|0
1648214700000|2022-03-25 13:25:00|10.53|9.13|10.28|8.88|10.54|9.14|10.21|8.81|0
1648215000000|2022-03-25 13:30:00|10.26|8.86|10.34|8.94|10.56|9.16|10.19|8.79|0
1648215300000|2022-03-25 13:35:00|10.28|8.88|9.91|8.51|10.35|8.95|9.91|8.51|0
1648215600000|2022-03-25 13:40:00|9.89|8.49|10.1|8.7|10.21|8.81|9.73|8.33|0
1648215900000|2022-03-25 13:45:00|10.12|8.72|10.47|9.07|10.63|9.23|9.94|8.54|0
1648216200000|2022-03-25 13:50:00|10.5|9.1|10.25|8.85|10.67|9.27|10.11|8.71|0
1648216500000|2022-03-25 13:55:00|10.29|8.89|9.82|8.42|10.31|8.91|9.68|8.28|0
1648216800000|2022-03-25 14:00:00|9.85|8.45|9.78|8.38|9.88|8.48|9.56|8.16|0
1648217100000|2022-03-25 14:05:00|9.79|8.39|10.05|8.65|10.09|8.69|9.68|8.28|0
1648217400000|2022-03-25 14:10:00|10.03|8.63|10|8.6|10.23|8.83|9.97|8.57|0
1648217700000|2022-03-25 14:15:00|9.94|8.54|10.3|8.9|10.34|8.94|9.87|8.47|0
1648218000000|2022-03-25 14:20:00|10.32|8.92|10.3|8.9|10.82|9.42|10.1|8.7|0
1648218300000|2022-03-25 14:25:00|10.28|8.88|9.99|8.59|10.3|8.9|9.99|8.59|0
1648218600000|2022-03-25 14:30:00|10.01|8.61|10.35|8.95|10.35|8.95|9.99|8.59|0
1648218900000|2022-03-25 14:35:00|10.39|8.99|10.39|8.99|10.6|9.2|10.39|8.99|0
1648219200000|2022-03-25 14:40:00|10.38|8.98|10.73|9.33|10.8|9.4|10.32|8.92|0
1648219500000|2022-03-25 14:45:00|10.69|9.29|10.59|9.19|10.84|9.44|10.54|9.14|0
1648219800000|2022-03-25 14:50:00|10.61|9.21|10.33|8.93|10.71|9.31|10.22|8.82|0
1648220100000|2022-03-25 14:55:00|10.31|8.91|10.35|8.95|10.48|9.08|10.22|8.82|0
1648220400000|2022-03-25 15:00:00|10.41|9.01|9.97|8.57|10.48|9.08|9.79|8.39|0
1648220700000|2022-03-25 15:05:00|9.95|8.55|9.16|7.76|10.04|8.64|9.16|7.76|0
1648221000000|2022-03-25 15:10:00|9.14|7.74|9.68|8.28|9.68|8.28|8.47|7.07|0
1648221300000|2022-03-25 15:15:00|9.66|8.26|9.96|8.56|10.25|8.85|9.61|8.21|0
1648221600000|2022-03-25 15:20:00|9.95|8.55|9.51|8.11|9.98|8.58|9.51|8.11|0
1648221900000|2022-03-25 15:25:00|10.06|8.66|9.87|8.47|10.16|8.76|9.45|8.05|0
1648222200000|2022-03-25 15:30:00|9.85|8.45|9.93|8.53|10.06|8.66|9.6|8.2|0
1648222500000|2022-03-25 15:35:00|9.97|8.57|10.04|8.64|10.16|8.76|9.87|8.47|0
1648222800000|2022-03-25 15:40:00|10|8.6|10.53|9.13|10.54|9.14|10|8.6|0
1648223100000|2022-03-25 15:45:00|10.52|9.12|10.07|8.67|10.52|9.12|10.04|8.64|0
1648223400000|2022-03-25 15:50:00|10.09|8.69|10.11|8.71|10.52|9.12|10.07|8.67|0
1648223700000|2022-03-25 15:55:00|10.09|8.69|10|8.6|10.16|8.76|9.69|8.29|0
1648224000000|2022-03-25 16:00:00|9.95|8.55|10|8.6|10.12|8.72|9.81|8.41|0
1648224300000|2022-03-25 16:05:00|10.03|8.63|10.39|8.99|10.55|9.15|10.03|8.63|0
1648224600000|2022-03-25 16:10:00|10.4|9|10.68|9.28|10.69|9.29|10.38|8.98|0
1648224900000|2022-03-25 16:15:00|10.71|9.31|10.73|9.33|10.77|9.37|10.38|8.98|0
1648225200000|2022-03-25 16:20:00|10.72|9.32|10.04|8.64|10.73|9.33|9.92|8.52|0
1648225500000|2022-03-25 16:25:00|10.08|8.68|10.16|8.76|10.24|8.84|9.8|8.4|0
1648225800000|2022-03-25 16:30:00|10.18|8.78|10.15|8.75|10.18|8.78|9.87|8.47|0
1648226100000|2022-03-25 16:35:00|10.13|8.73|9.59|8.19|10.13|8.73|9.49|8.09|0
1648226400000|2022-03-25 16:40:00|9.57|8.17|9.78|8.38|9.78|8.38|9.56|8.16|0
1648226700000|2022-03-25 16:45:00|9.79|8.39|9.99|8.59|10.14|8.74|9.76|8.36|0
1648227000000|2022-03-25 16:50:00|10|8.6|9.84|8.44|10.29|8.89|9.69|8.29|0
1648227300000|2022-03-25 16:55:00|9.83|8.43|9.98|8.58|10.07|8.67|9.62|8.22|0
1648227600000|2022-03-25 17:00:00|10.02|8.62|10|8.6|10.05|8.65|9.69|8.29|0
1648227900000|2022-03-25 17:05:00|9.98|8.58|9.98|8.58|10.12|8.72|9.83|8.43|0
1648228200000|2022-03-25 17:10:00|9.95|8.55|9.81|8.41|9.96|8.56|9.67|8.27|0
1648228500000|2022-03-25 17:15:00|9.82|8.42|10.41|9.01|10.52|9.12|9.82|8.42|0
1648228800000|2022-03-25 17:20:00|10.42|9.02|9.8|8.4|10.5|9.1|9.79|8.39|0
1648229100000|2022-03-25 17:25:00|9.82|8.42|9.93|8.53|9.93|8.53|9.74|8.34|0
1648229400000|2022-03-25 17:30:00|9.95|8.55|10.22|8.82|10.24|8.84|9.94|8.54|0
1648229700000|2022-03-25 17:35:00|10.24|8.84|10.28|8.88|10.33|8.93|10.12|8.72|0
1648230000000|2022-03-25 17:40:00|10.29|8.89|10.35|8.95|10.38|8.98|10.01|8.61|0
1648230300000|2022-03-25 17:45:00|10.37|8.97|10.42|9.02|10.47|9.07|10.19|8.79|0
1648230600000|2022-03-25 17:50:00|10.44|9.04|10.58|9.18|10.6|9.2|10.42|9.02|0
1648230900000|2022-03-25 17:55:00|10.6|9.2|10.94|9.54|10.99|9.59|10.58|9.18|0
1648231200000|2022-03-25 18:00:00|10.96|9.56|11.11|9.71|11.18|9.78|10.79|9.39|0
1648231500000|2022-03-25 18:05:00|11.13|9.73|11.23|9.83|11.28|9.88|11.09|9.69|0
1648231800000|2022-03-25 18:10:00|11.26|9.86|11.14|9.74|11.32|9.92|10.99|9.59|0
1648232100000|2022-03-25 18:15:00|11.16|9.76|10.96|9.56|11.24|9.84|10.95|9.55|0
1648232400000|2022-03-25 18:20:00|10.99|9.59|11.1|9.7|11.16|9.76|10.97|9.57|0
1648232700000|2022-03-25 18:25:00|11.12|9.72|11.22|9.82|11.34|9.94|11.01|9.61|0
1648233000000|2022-03-25 18:30:00|11.24|9.84|11.32|9.92|11.49|10.09|11.22|9.82|0
1648233300000|2022-03-25 18:35:00|11.3|9.9|11.28|9.88|11.43|10.03|11.18|9.78|0
1648233600000|2022-03-25 18:40:00|11.26|9.86|11.33|9.93|11.33|9.93|11.1|9.7|0
1648233900000|2022-03-25 18:45:00|11.35|9.95|11.27|9.87|11.45|10.05|11.2|9.8|0
1648234200000|2022-03-25 18:50:00|11.31|9.91|11.49|10.09|11.53|10.13|11.23|9.83|0
1648234500000|2022-03-25 18:55:00|11.51|10.11|11.35|9.95|11.59|10.19|11.29|9.89|0
1648234800000|2022-03-25 19:00:00|11.36|9.96|9.24|7.84|11.41|10.01|9.07|7.67|0
1648235100000|2022-03-25 19:05:00|9.27|7.87|8.97|7.57|9.31|7.91|8.88|7.48|0
1648235400000|2022-03-25 19:10:00|9.04|7.64|9.29|7.89|9.31|7.91|8.96|7.56|0
1648235700000|2022-03-25 19:15:00|9.32|7.92|8.94|7.54|9.36|7.96|8.91|7.51|0
1648236000000|2022-03-25 19:20:00|8.96|7.56|8.75|7.35|8.97|7.57|8.54|7.14|0
1648236300000|2022-03-25 19:25:00|8.76|7.36|8.43|7.03|8.81|7.41|8.41|7.01|0
1648236600000|2022-03-25 19:30:00|8.4|7|8.48|7.08|8.6|7.2|8.26|6.86|0
1648236900000|2022-03-25 19:35:00|8.46|7.06|8.52|7.12|8.78|7.38|8.38|6.98|0
1648237200000|2022-03-25 19:40:00|8.57|7.17|8.85|7.45|9.12|7.72|8.55|7.15|0
1648237500000|2022-03-25 19:45:00|8.9|7.5|9.39|7.99|9.39|7.99|8.9|7.5|0
1648237800000|2022-03-25 19:50:00|9.28|7.88|9.7|8.3|9.71|8.31|9.28|7.88|0
1648238100000|2022-03-25 19:55:00|9.71|8.31|10.12|8.72|10.31|8.91|9.68|8.28|0
1648238400000|2022-03-25 20:00:00|10.22|8.82|10.16|8.76|10.22|8.82|9.93|8.53|0
1648238700000|2022-03-25 20:05:00|10.14|8.74|10.05|8.65|10.2|8.8|10.05|8.65|0
1648239000000|2022-03-25 20:10:00|10.07|8.67|10.14|8.74|10.16|8.76|10.05|8.65|0
1648451100000|2022-03-28 07:05:00|10.8|9.4|10.95|9.55|11.12|9.72|10.78|9.38|0
1648451400000|2022-03-28 07:10:00|10.94|9.54|10.77|9.37|10.96|9.56|10.62|9.22|0
1648451700000|2022-03-28 07:15:00|10.78|9.38|10.69|9.29|10.88|9.48|10.66|9.26|0
1648452000000|2022-03-28 07:20:00|10.66|9.26|10.75|9.35|10.85|9.45|10.58|9.18|0
1648452300000|2022-03-28 07:25:00|10.77|9.37|11.09|9.69|11.17|9.77|10.77|9.37|0
1648452600000|2022-03-28 07:30:00|11.1|9.7|11.31|9.91|11.33|9.93|11.1|9.7|0
1648452900000|2022-03-28 07:35:00|11.32|9.92|11.02|9.62|11.33|9.93|11.02|9.62|0
1648453200000|2022-03-28 07:40:00|11.01|9.61|11|9.6|11.07|9.67|10.88|9.48|0
1648453500000|2022-03-28 07:45:00|11.02|9.62|10.84|9.44|11.04|9.64|10.78|9.38|0
1648453800000|2022-03-28 07:50:00|10.8|9.4|10.88|9.48|10.95|9.55|10.77|9.37|0
1648454100000|2022-03-28 07:55:00|10.87|9.47|10.97|9.57|11.02|9.62|10.77|9.37|0
1648454400000|2022-03-28 08:00:00|10.95|9.55|10.65|9.25|10.95|9.55|10.59|9.19|0
1648454700000|2022-03-28 08:05:00|10.63|9.23|10.65|9.25|10.69|9.29|10.5|9.1|0
1648455000000|2022-03-28 08:10:00|10.61|9.21|10.8|9.4|10.8|9.4|10.61|9.21|0
1648455300000|2022-03-28 08:15:00|10.78|9.38|11.1|9.7|11.16|9.76|10.78|9.38|0
1648455600000|2022-03-28 08:20:00|11.04|9.64|11.01|9.61|11.08|9.68|10.91|9.51|0
1648455900000|2022-03-28 08:25:00|11.03|9.63|10.58|9.18|11.16|9.76|10.45|9.05|0
1648456200000|2022-03-28 08:30:00|10.59|9.19|10.39|8.99|10.6|9.2|10.36|8.96|0
1648456500000|2022-03-28 08:35:00|10.38|8.98|10.56|9.16|10.56|9.16|10.34|8.94|0
1648456800000|2022-03-28 08:40:00|10.55|9.15|10.71|9.31|10.72|9.32|10.54|9.14|0
1648457100000|2022-03-28 08:45:00|10.73|9.33|10.92|9.52|11.01|9.61|10.67|9.27|0
1648457400000|2022-03-28 08:50:00|10.9|9.5|10.46|9.06|11.05|9.65|10.32|8.92|0
1648457700000|2022-03-28 08:55:00|10.48|9.08|10.65|9.25|10.67|9.27|10.46|9.06|0
1648458000000|2022-03-28 09:00:00|10.64|9.24|10.33|8.93|10.64|9.24|10.31|8.91|0
1648458300000|2022-03-28 09:05:00|10.34|8.94|10.18|8.78|10.35|8.95|10.11|8.71|0
1648458600000|2022-03-28 09:10:00|10.16|8.76|10.03|8.63|10.16|8.76|10.03|8.63|0
1648458900000|2022-03-28 09:15:00|10.04|8.64|9.89|8.49|10.07|8.67|9.85|8.45|0
1648459200000|2022-03-28 09:20:00|9.91|8.51|10|8.6|10.01|8.61|9.8|8.4|0
1648459500000|2022-03-28 09:25:00|10.01|8.61|10.12|8.72|10.12|8.72|10|8.6|0
1648459800000|2022-03-28 09:30:00|10.1|8.7|10.23|8.83|10.23|8.83|10.07|8.67|0
1648460100000|2022-03-28 09:35:00|10.24|8.84|10.29|8.89|10.4|9|10.22|8.82|0
1648460400000|2022-03-28 09:40:00|10.32|8.92|10.38|8.98|10.39|8.99|10.32|8.92|0
1648460700000|2022-03-28 09:45:00|10.37|8.97|10.26|8.86|10.41|9.01|10.24|8.84|0
1648461000000|2022-03-28 09:50:00|10.28|8.88|10.14|8.74|10.29|8.89|10.1|8.7|0
1648461300000|2022-03-28 09:55:00|10.16|8.76|10.18|8.78|10.24|8.84|10.1|8.7|0
1648461600000|2022-03-28 10:00:00|10.17|8.77|10.28|8.88|10.29|8.89|10.01|8.61|0
1648461900000|2022-03-28 10:05:00|10.26|8.86|10.21|8.81|10.3|8.9|10.19|8.79|0
1648462200000|2022-03-28 10:10:00|10.19|8.79|10.35|8.95|10.35|8.95|10.15|8.75|0
1648462500000|2022-03-28 10:15:00|10.33|8.93|10.43|9.03|10.46|9.06|10.31|8.91|0
1648462800000|2022-03-28 10:20:00|10.41|9.01|10.54|9.14|10.54|9.14|10.31|8.91|0
1648463100000|2022-03-28 10:25:00|10.53|9.13|10.24|8.84|10.54|9.14|10.22|8.82|0
1648463400000|2022-03-28 10:30:00|10.25|8.85|10.25|8.85|10.3|8.9|10.18|8.78|0
1648463700000|2022-03-28 10:35:00|10.26|8.86|10.36|8.96|10.37|8.97|10.18|8.78|0
1648464000000|2022-03-28 10:40:00|10.37|8.97|10.48|9.08|10.57|9.17|10.37|8.97|0
1648464300000|2022-03-28 10:45:00|10.46|9.06|10.61|9.21|10.66|9.26|10.42|9.02|0
1648464600000|2022-03-28 10:50:00|10.59|9.19|10.51|9.11|10.66|9.26|10.47|9.07|0
1648464900000|2022-03-28 10:55:00|10.52|9.12|10.52|9.12|10.56|9.16|10.36|8.96|0
1648465200000|2022-03-28 11:00:00|10.57|9.17|10.74|9.34|10.74|9.34|10.56|9.16|0
1648465500000|2022-03-28 11:05:00|10.72|9.32|10.35|8.95|10.96|9.56|10.29|8.89|0
1648465800000|2022-03-28 11:10:00|10.36|8.96|10.33|8.93|10.46|9.06|10.22|8.82|0
1648466100000|2022-03-28 11:15:00|10.32|8.92|10.55|9.15|10.55|9.15|10.31|8.91|0
1648466400000|2022-03-28 11:20:00|10.53|9.13|10.51|9.11|10.57|9.17|10.44|9.04|0
1648466700000|2022-03-28 11:25:00|10.52|9.12|10.57|9.17|10.57|9.17|10.49|9.09|0
1648467000000|2022-03-28 11:30:00|10.55|9.15|10.68|9.28|10.72|9.32|10.55|9.15|0
1648467300000|2022-03-28 11:35:00|10.7|9.3|10.74|9.34|10.84|9.44|10.66|9.26|0
1648467600000|2022-03-28 11:40:00|10.72|9.32|10.68|9.28|10.72|9.32|10.57|9.17|0
1648467900000|2022-03-28 11:45:00|10.69|9.29|10.77|9.37|10.79|9.39|10.39|8.99|0
1648468200000|2022-03-28 11:50:00|10.79|9.39|10.71|9.31|10.79|9.39|10.64|9.24|0
1648468500000|2022-03-28 11:55:00|10.7|9.3|10.78|9.38|10.81|9.41|10.64|9.24|0
1648468800000|2022-03-28 12:00:00|10.77|9.37|10.63|9.23|10.81|9.41|10.58|9.18|0
1648469100000|2022-03-28 12:05:00|10.6|9.2|10.56|9.16|10.67|9.27|10.56|9.16|0
1648469400000|2022-03-28 12:10:00|10.54|9.14|10.5|9.1|10.58|9.18|10.46|9.06|0
1648469700000|2022-03-28 12:15:00|10.52|9.12|10.36|8.96|10.56|9.16|10.36|8.96|0
1648470000000|2022-03-28 12:20:00|10.35|8.95|10.32|8.92|10.49|9.09|10.13|8.73|0
1648470300000|2022-03-28 12:25:00|10.33|8.93|10.45|9.05|10.5|9.1|10.33|8.93|0
1648470600000|2022-03-28 12:30:00|10.47|9.07|10.41|9.01|10.5|9.1|10.37|8.97|0
1648470900000|2022-03-28 12:35:00|10.43|9.03|10.26|8.86|10.43|9.03|10.24|8.84|0
1648471200000|2022-03-28 12:40:00|10.27|8.87|10.07|8.67|10.27|8.87|9.99|8.59|0
1648471500000|2022-03-28 12:45:00|10.06|8.66|9.95|8.55|10.11|8.71|9.95|8.55|0
1648471800000|2022-03-28 12:50:00|9.97|8.57|9.95|8.55|9.99|8.59|9.83|8.43|0
1648472100000|2022-03-28 12:55:00|9.93|8.53|9.95|8.55|10.04|8.64|9.88|8.48|0
1648472400000|2022-03-28 13:00:00|9.97|8.57|9.86|8.46|10.02|8.62|9.81|8.41|0
1648472700000|2022-03-28 13:05:00|9.9|8.5|9.95|8.55|10.09|8.69|9.87|8.47|0
1648473000000|2022-03-28 13:10:00|9.97|8.57|9.93|8.53|9.97|8.57|9.63|8.23|0
1648473300000|2022-03-28 13:15:00|9.95|8.55|9.91|8.51|10.06|8.66|9.87|8.47|0
1648473600000|2022-03-28 13:20:00|9.87|8.47|9.75|8.35|9.93|8.53|9.75|8.35|0
1648473900000|2022-03-28 13:25:00|9.77|8.37|9.66|8.26|9.77|8.37|9.56|8.16|0
1648474200000|2022-03-28 13:30:00|9.73|8.33|9.63|8.23|9.93|8.53|9.44|8.04|0
1648474500000|2022-03-28 13:35:00|9.59|8.19|10.01|8.61|10.03|8.63|9.57|8.17|0
1648474800000|2022-03-28 13:40:00|9.96|8.56|10.09|8.69|10.31|8.91|9.88|8.48|0
1648475100000|2022-03-28 13:45:00|10.1|8.7|10.05|8.65|10.2|8.8|9.92|8.52|0
1648475400000|2022-03-28 13:50:00|10.09|8.69|10.44|9.04|10.53|9.13|10.03|8.63|0
1648475700000|2022-03-28 13:55:00|10.49|9.09|10.78|9.38|10.87|9.47|10.36|8.96|0
1648476000000|2022-03-28 14:00:00|10.83|9.43|10.06|8.66|10.83|9.43|9.76|8.36|0
1648476300000|2022-03-28 14:05:00|10.12|8.72|10.09|8.69|10.39|8.99|9.9|8.5|0
1648476600000|2022-03-28 14:10:00|10.1|8.7|9.97|8.57|10.19|8.79|9.93|8.53|0
1648476900000|2022-03-28 14:15:00|9.99|8.59|9.86|8.46|10.13|8.73|9.68|8.28|0
1648477200000|2022-03-28 14:20:00|9.93|8.53|10.33|8.93|10.34|8.94|9.47|8.07|0
1648477500000|2022-03-28 14:25:00|10.34|8.94|10.53|9.13|10.55|9.15|10.03|8.63|0
1648477800000|2022-03-28 14:30:00|10.61|9.21|10.16|8.76|10.76|9.36|10.14|8.74|0
1648478100000|2022-03-28 14:35:00|10.25|8.85|10.16|8.76|10.4|9|9.94|8.54|0
1648478400000|2022-03-28 14:40:00|10.21|8.81|10.38|8.98|10.43|9.03|10.1|8.7|0
1648478700000|2022-03-28 14:45:00|10.4|9|10.7|9.3|10.87|9.47|10.4|9|0
1648479000000|2022-03-28 14:50:00|10.68|9.28|10.81|9.41|10.91|9.51|10.62|9.22|0
1648479300000|2022-03-28 14:55:00|10.83|9.43|10.83|9.43|10.89|9.49|10.73|9.33|0
1648479600000|2022-03-28 15:00:00|10.89|9.49|10.26|8.86|10.98|9.58|9.96|8.56|0
1648479900000|2022-03-28 15:05:00|10.19|8.79|10.24|8.84|10.34|8.94|9.99|8.59|0
1648480200000|2022-03-28 15:10:00|10.3|8.9|10.5|9.1|10.52|9.12|10.19|8.79|0
1648480500000|2022-03-28 15:15:00|10.48|9.08|10.54|9.14|10.56|9.16|10.29|8.89|0
1648480800000|2022-03-28 15:20:00|10.55|9.15|10.26|8.86|10.57|9.17|10.2|8.8|0
1648481100000|2022-03-28 15:25:00|10.22|8.82|10.23|8.83|10.25|8.85|9.86|8.46|0
1648481400000|2022-03-28 15:30:00|10.24|8.84|9.75|8.35|10.27|8.87|9.65|8.25|0
1648481700000|2022-03-28 15:35:00|9.68|8.28|9.4|8|9.68|8.28|9.3|7.9|0
1648482000000|2022-03-28 15:40:00|9.42|8.02|9.63|8.23|9.63|8.23|9.35|7.95|0
1648482300000|2022-03-28 15:45:00|9.57|8.17|8.92|7.52|9.59|8.19|8.91|7.51|0
1648482600000|2022-03-28 15:50:00|8.89|7.49|9.55|8.15|9.55|8.15|8.78|7.38|0
1648482900000|2022-03-28 15:55:00|9.57|8.17|9.89|8.49|10.03|8.63|9.45|8.05|0
1648483200000|2022-03-28 16:00:00|9.84|8.44|10.3|8.9|10.31|8.91|9.77|8.37|0
1648483500000|2022-03-28 16:05:00|10.28|8.88|10.06|8.66|10.41|9.01|10.06|8.66|0
1648483800000|2022-03-28 16:10:00|10.08|8.68|9.97|8.57|10.08|8.68|9.78|8.38|0
1648484100000|2022-03-28 16:15:00|9.94|8.54|9.71|8.31|10.08|8.68|9.61|8.21|0
1648484400000|2022-03-28 16:20:00|9.73|8.33|10.08|8.68|10.13|8.73|9.73|8.33|0
1648484700000|2022-03-28 16:25:00|10.1|8.7|9.41|8.01|10.2|8.8|9.31|7.91|0
1648485000000|2022-03-28 16:30:00|9.37|7.97|9.59|8.19|9.7|8.3|9.34|7.94|0
1648485300000|2022-03-28 16:35:00|9.65|8.25|9.78|8.38|9.8|8.4|9.59|8.19|0
1648485600000|2022-03-28 16:40:00|9.77|8.37|9.89|8.49|9.98|8.58|9.73|8.33|0
1648485900000|2022-03-28 16:45:00|9.85|8.45|9.85|8.45|9.87|8.47|9.69|8.29|0
1648486200000|2022-03-28 16:50:00|9.82|8.42|10.08|8.68|10.08|8.68|9.78|8.38|0
1648486500000|2022-03-28 16:55:00|10.1|8.7|10.13|8.73|10.19|8.79|10.07|8.67|0
1648486800000|2022-03-28 17:00:00|10.15|8.75|10.17|8.77|10.28|8.88|10.1|8.7|0
1648487100000|2022-03-28 17:05:00|10.19|8.79|10.01|8.61|10.28|8.88|9.97|8.57|0
1648487400000|2022-03-28 17:10:00|9.99|8.59|10.15|8.75|10.19|8.79|9.97|8.57|0
1648487700000|2022-03-28 17:15:00|10.17|8.77|10.22|8.82|10.26|8.86|10.13|8.73|0
1648488000000|2022-03-28 17:20:00|10.26|8.86|10.53|9.13|10.53|9.13|10.17|8.77|0
1648488300000|2022-03-28 17:25:00|10.55|9.15|10.63|9.23|10.78|9.38|10.44|9.04|0
1648488600000|2022-03-28 17:30:00|10.65|9.25|10.65|9.25|10.74|9.34|10.55|9.15|0
1648488900000|2022-03-28 17:35:00|10.64|9.24|9.82|8.42|10.76|9.36|9.74|8.34|0
1648489200000|2022-03-28 17:40:00|9.81|8.41|9.71|8.31|9.86|8.46|9.68|8.28|0
1648489500000|2022-03-28 17:45:00|9.75|8.35|9.79|8.39|9.86|8.46|9.7|8.3|0
1648489800000|2022-03-28 17:50:00|9.84|8.44|9.75|8.35|9.88|8.48|9.71|8.31|0
1648490100000|2022-03-28 17:55:00|9.77|8.37|9.79|8.39|9.84|8.44|9.61|8.21|0
1648490400000|2022-03-28 18:00:00|9.77|8.37|9.8|8.4|10.02|8.62|9.72|8.32|0
1648490700000|2022-03-28 18:05:00|9.77|8.37|9.95|8.55|10|8.6|9.65|8.25|0
1648491000000|2022-03-28 18:10:00|9.96|8.56|9.92|8.52|10.11|8.71|9.77|8.37|0
1648491300000|2022-03-28 18:15:00|9.95|8.55|10.12|8.72|10.3|8.9|8.85|7.45|0
1648491600000|2022-03-28 18:20:00|10.14|8.74|10.36|8.96|10.39|8.99|10.08|8.68|0
1648491900000|2022-03-28 18:25:00|10.39|8.99|10.52|9.12|10.58|9.18|10.26|8.86|0
1648492200000|2022-03-28 18:30:00|10.51|9.11|10.52|9.12|10.62|9.22|10.49|9.09|0
1648492500000|2022-03-28 18:35:00|10.53|9.13|10.5|9.1|10.54|9.14|10.43|9.03|0
1648492800000|2022-03-28 18:40:00|10.52|9.12|10.86|9.46|11.12|9.72|10.47|9.07|0
1648493100000|2022-03-28 18:45:00|10.83|9.43|11|9.6|11.04|9.64|10.83|9.43|0
1648493400000|2022-03-28 18:50:00|11.02|9.62|10.69|9.29|11.04|9.64|10.14|8.74|0
1648493700000|2022-03-28 18:55:00|10.67|9.27|11.08|9.68|11.08|9.68|10.65|9.25|0
1648494000000|2022-03-28 19:00:00|11.1|9.7|10.72|9.32|11.1|9.7|10.69|9.29|0
1648494300000|2022-03-28 19:05:00|10.74|9.34|10.82|9.42|10.9|9.5|10.7|9.3|0
1648494600000|2022-03-28 19:10:00|10.8|9.4|10.96|9.56|11|9.6|10.78|9.38|0
1648494900000|2022-03-28 19:15:00|11|9.6|10.81|9.41|11.06|9.66|10.81|9.41|0
1648495200000|2022-03-28 19:20:00|10.8|9.4|11.19|9.79|11.23|9.83|10.8|9.4|0
1648495500000|2022-03-28 19:25:00|11.16|9.76|11.15|9.75|11.21|9.81|11.05|9.65|0
1648495800000|2022-03-28 19:30:00|11.17|9.77|11.44|10.04|11.48|10.08|11.09|9.69|0
1648496100000|2022-03-28 19:35:00|11.43|10.03|11.17|9.77|11.48|10.08|11.13|9.73|0
1648496400000|2022-03-28 19:40:00|11.15|9.75|11.47|10.07|11.49|10.09|11.07|9.67|0
1648496700000|2022-03-28 19:45:00|11.43|10.03|11.76|10.36|11.76|10.36|11.33|9.93|0
1648497000000|2022-03-28 19:50:00|11.35|9.95|10.67|9.27|11.51|10.11|10.12|8.72|0
1648497300000|2022-03-28 19:55:00|10.66|9.26|11.32|9.92|11.34|9.94|10.54|9.14|0
1648497600000|2022-03-28 20:00:00|11.3|9.9|11.5|10.1|11.61|10.21|11.23|9.83|0
1648497900000|2022-03-28 20:05:00|11.54|10.14|11.48|10.08|11.54|10.14|11.38|9.98|0
1648498200000|2022-03-28 20:10:00|11.46|10.06|11.46|10.06|11.48|10.08|11.4|10|0
1648498500000|2022-03-28 20:15:00|11.48|10.08|11.44|10.04|11.5|10.1|11.44|10.04|0
1648498800000|2022-03-28 20:20:00|11.45|10.05|11.46|10.06|11.46|10.06|11.39|9.99|0
1648499100000|2022-03-28 20:25:00|11.44|10.04|11.43|10.03|11.46|10.06|11.43|10.03|0
1648499400000|2022-03-28 20:30:00|11.44|10.04|11.45|10.05|11.46|10.06|11.43|10.03|0
1648499700000|2022-03-28 20:35:00|11.44|10.04|11.45|10.05|11.45|10.05|11.43|10.03|0
1648500000000|2022-03-28 20:40:00|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1648500300000|2022-03-28 20:45:00|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1648500900000|2022-03-28 20:55:00|11.44|10.04|11.42|10.02|11.44|10.04|11.42|10.02|0
1648501200000|2022-03-28 21:00:00|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1648501500000|2022-03-28 21:05:00|11.42|10.02|11.4|10|11.42|10.02|11.37|9.97|0
1648501800000|2022-03-28 21:10:00|11.37|9.97|11.37|9.97|11.4|10|11.36|9.96|0
1648502100000|2022-03-28 21:15:00|11.4|10|11.38|9.98|11.4|10|11.38|9.98|0
1648502400000|2022-03-28 21:20:00|11.37|9.97|11.4|10|11.4|10|11.35|9.95|0
1648502700000|2022-03-28 21:25:00|11.41|10.01|11.38|9.98|11.41|10.01|11.38|9.98|0
1648503000000|2022-03-28 21:30:00|11.33|9.93|11.38|9.98|11.38|9.98|11.33|9.93|0
1648503300000|2022-03-28 21:35:00|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1648503600000|2022-03-28 21:40:00|11.39|9.99|11.33|9.93|11.39|9.99|11.33|9.93|0
1648503900000|2022-03-28 21:45:00|11.34|9.94|11.36|9.96|11.39|9.99|11.34|9.94|0
1648504200000|2022-03-28 21:50:00|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1648504500000|2022-03-28 21:55:00|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1648504800000|2022-03-28 22:00:00|11.37|9.97|11.21|9.81|11.37|9.97|11.17|9.77|0
1648505100000|2022-03-28 22:05:00|11.19|9.79|11.19|9.79|11.21|9.81|11.15|9.75|0
1648505400000|2022-03-28 22:10:00|11.17|9.77|11.17|9.77|11.19|9.79|11.07|9.67|0
1648505700000|2022-03-28 22:15:00|11.18|9.78|11.13|9.73|11.21|9.81|11.13|9.73|0
1648506000000|2022-03-28 22:20:00|11.14|9.74|11.19|9.79|11.19|9.79|11.14|9.74|0
1648506300000|2022-03-28 22:25:00|11.15|9.75|11.14|9.74|11.17|9.77|11.12|9.72|0
1648506600000|2022-03-28 22:30:00|11.16|9.76|11.25|9.85|11.36|9.96|11.16|9.76|0
1648506900000|2022-03-28 22:35:00|11.21|9.81|11.27|9.87|11.31|9.91|11.21|9.81|0
1648507200000|2022-03-28 22:40:00|11.29|9.89|11.18|9.78|11.29|9.89|11.18|9.78|0
1648507500000|2022-03-28 22:45:00|11.2|9.8|11.24|9.84|11.28|9.88|11.18|9.78|0
1648507800000|2022-03-28 22:50:00|11.26|9.86|11.2|9.8|11.32|9.92|11.18|9.78|0
1648508100000|2022-03-28 22:55:00|11.22|9.82|11.3|9.9|11.32|9.92|11.22|9.82|0
1648508400000|2022-03-28 23:00:00|11.34|9.94|11.32|9.92|11.38|9.98|11.3|9.9|0
1648508700000|2022-03-28 23:05:00|11.31|9.91|11.34|9.94|11.38|9.98|11.31|9.91|0
1648509000000|2022-03-28 23:10:00|11.36|9.96|11.31|9.91|11.36|9.96|11.3|9.9|0
1648509300000|2022-03-28 23:15:00|11.3|9.9|11.24|9.84|11.34|9.94|11.22|9.82|0
1648509600000|2022-03-28 23:20:00|11.26|9.86|11.26|9.86|11.26|9.86|11.19|9.79|0
1648509900000|2022-03-28 23:25:00|11.3|9.9|11.38|9.98|11.38|9.98|11.22|9.82|0
1648510200000|2022-03-28 23:30:00|11.44|10.04|11.4|10|11.48|10.08|11.34|9.94|0
1648510500000|2022-03-28 23:35:00|11.42|10.02|11.42|10.02|11.46|10.06|11.41|10.01|0
1648510800000|2022-03-28 23:40:00|11.43|10.03|11.5|10.1|11.52|10.12|11.39|9.99|0
1648511100000|2022-03-28 23:45:00|11.48|10.08|11.4|10|11.48|10.08|11.38|9.98|0
1648511400000|2022-03-28 23:50:00|11.41|10.01|11.23|9.83|11.41|10.01|11.21|9.81|0
1648511700000|2022-03-28 23:55:00|11.21|9.81|11.21|9.81|11.25|9.85|11.19|9.79|0
1648512000000|2022-03-29 00:00:00|11.25|9.85|11.12|9.72|11.29|9.89|11.09|9.69|0
1648512300000|2022-03-29 00:05:00|11.13|9.73|11.11|9.71|11.13|9.73|11.05|9.65|0
1648512600000|2022-03-29 00:10:00|11.12|9.72|11.08|9.68|11.13|9.73|11|9.6|0
1648512900000|2022-03-29 00:15:00|11.06|9.66|11.06|9.66|11.12|9.72|11.02|9.62|0
1648513200000|2022-03-29 00:20:00|11.04|9.64|11.1|9.7|11.12|9.72|11.04|9.64|0
1648513500000|2022-03-29 00:25:00|11.12|9.72|11.08|9.68|11.12|9.72|11.04|9.64|0
1648513800000|2022-03-29 00:30:00|11.1|9.7|11.1|9.7|11.1|9.7|11.06|9.66|0
1648514100000|2022-03-29 00:35:00|11.08|9.68|11.12|9.72|11.12|9.72|11.06|9.66|0
1648514400000|2022-03-29 00:40:00|11.14|9.74|11.28|9.88|11.32|9.92|11.12|9.72|0
1648514700000|2022-03-29 00:45:00|11.26|9.86|11.16|9.76|11.28|9.88|11.14|9.74|0
1648515000000|2022-03-29 00:50:00|11.18|9.78|11.16|9.76|11.2|9.8|11.12|9.72|0
1648515300000|2022-03-29 00:55:00|11.18|9.78|11.08|9.68|11.2|9.8|11.08|9.68|0
1648515600000|2022-03-29 01:00:00|11.1|9.7|11.16|9.76|11.2|9.8|11.06|9.66|0
1648515900000|2022-03-29 01:05:00|11.14|9.74|11.16|9.76|11.18|9.78|11.12|9.72|0
1648516200000|2022-03-29 01:10:00|11.13|9.73|11.24|9.84|11.26|9.86|11.11|9.71|0
1648516500000|2022-03-29 01:15:00|11.26|9.86|11.26|9.86|11.36|9.96|11.19|9.79|0
1648516800000|2022-03-29 01:20:00|11.28|9.88|11.34|9.94|11.38|9.98|11.26|9.86|0
1648517100000|2022-03-29 01:25:00|11.36|9.96|11.3|9.9|11.38|9.98|11.29|9.89|0
1648517400000|2022-03-29 01:30:00|11.32|9.92|11.48|10.08|11.48|10.08|11.32|9.92|0
1648517700000|2022-03-29 01:35:00|11.5|10.1|11.69|10.29|11.75|10.35|11.48|10.08|0
1648518000000|2022-03-29 01:40:00|11.71|10.31|11.72|10.32|11.75|10.35|11.63|10.23|0
1648518300000|2022-03-29 01:45:00|11.71|10.31|11.62|10.22|11.72|10.32|11.6|10.2|0
1648518600000|2022-03-29 01:50:00|11.65|10.25|11.58|10.18|11.71|10.31|11.56|10.16|0
1648518900000|2022-03-29 01:55:00|11.6|10.2|11.56|10.16|11.62|10.22|11.54|10.14|0
1648519200000|2022-03-29 02:00:00|11.58|10.18|11.5|10.1|11.62|10.22|11.47|10.07|0
1648519500000|2022-03-29 02:05:00|11.48|10.08|11.47|10.07|11.52|10.12|11.45|10.05|0
1648519800000|2022-03-29 02:10:00|11.46|10.06|11.45|10.05|11.49|10.09|11.43|10.03|0
1648520100000|2022-03-29 02:15:00|11.44|10.04|11.45|10.05|11.47|10.07|11.41|10.01|0
1648520400000|2022-03-29 02:20:00|11.43|10.03|11.43|10.03|11.47|10.07|11.38|9.98|0
1648520700000|2022-03-29 02:25:00|11.42|10.02|11.37|9.97|11.43|10.03|11.35|9.95|0
1648521000000|2022-03-29 02:30:00|11.39|9.99|11.32|9.92|11.43|10.03|11.32|9.92|0
1648521300000|2022-03-29 02:35:00|11.34|9.94|11.26|9.86|11.34|9.94|11.22|9.82|0
1648521600000|2022-03-29 02:40:00|11.25|9.85|11.28|9.88|11.3|9.9|11.22|9.82|0
1648521900000|2022-03-29 02:45:00|11.3|9.9|11.34|9.94|11.34|9.94|11.24|9.84|0
1648522200000|2022-03-29 02:50:00|11.32|9.92|11.34|9.94|11.36|9.96|11.28|9.88|0
1648522500000|2022-03-29 02:55:00|11.33|9.93|11.32|9.92|11.36|9.96|11.28|9.88|0
1648522800000|2022-03-29 03:00:00|11.34|9.94|11.29|9.89|11.36|9.96|11.26|9.86|0
1648523100000|2022-03-29 03:05:00|11.3|9.9|11.38|9.98|11.4|10|11.3|9.9|0
1648523400000|2022-03-29 03:10:00|11.4|10|11.4|10|11.42|10.02|11.36|9.96|0
1648523700000|2022-03-29 03:15:00|11.38|9.98|11.38|9.98|11.4|10|11.34|9.94|0
1648524000000|2022-03-29 03:20:00|11.4|10|11.42|10.02|11.42|10.02|11.38|9.98|0
1648524300000|2022-03-29 03:25:00|11.41|10.01|11.35|9.95|11.42|10.02|11.33|9.93|0
1648524600000|2022-03-29 03:30:00|11.38|9.98|11.34|9.94|11.38|9.98|11.29|9.89|0
1648524900000|2022-03-29 03:35:00|11.35|9.95|11.31|9.91|11.36|9.96|11.29|9.89|0
1648525200000|2022-03-29 03:40:00|11.29|9.89|11.33|9.93|11.33|9.93|11.27|9.87|0
1648525500000|2022-03-29 03:45:00|11.34|9.94|11.27|9.87|11.35|9.95|11.27|9.87|0
1648525800000|2022-03-29 03:50:00|11.29|9.89|11.29|9.89|11.33|9.93|11.25|9.85|0
1648526100000|2022-03-29 03:55:00|11.31|9.91|11.33|9.93|11.34|9.94|11.29|9.89|0
1648526400000|2022-03-29 04:00:00|11.34|9.94|11.37|9.97|11.43|10.03|11.33|9.93|0
1648526700000|2022-03-29 04:05:00|11.35|9.95|11.35|9.95|11.36|9.96|11.29|9.89|0
1648527000000|2022-03-29 04:10:00|11.37|9.97|11.37|9.97|11.43|10.03|11.36|9.96|0
1648527300000|2022-03-29 04:15:00|11.38|9.98|11.34|9.94|11.41|10.01|11.34|9.94|0
1648527600000|2022-03-29 04:20:00|11.32|9.92|11.32|9.92|11.35|9.95|11.29|9.89|0
1648527900000|2022-03-29 04:25:00|11.34|9.94|11.3|9.9|11.34|9.94|11.28|9.88|0
1648528200000|2022-03-29 04:30:00|11.32|9.92|11.28|9.88|11.34|9.94|11.28|9.88|0
1648528500000|2022-03-29 04:35:00|11.27|9.87|11.3|9.9|11.32|9.92|11.26|9.86|0
1648528800000|2022-03-29 04:40:00|11.32|9.92|11.34|9.94|11.35|9.95|11.31|9.91|0
1648529100000|2022-03-29 04:45:00|11.35|9.95|11.38|9.98|11.38|9.98|11.34|9.94|0
1648529400000|2022-03-29 04:50:00|11.4|10|11.42|10.02|11.42|10.02|11.38|9.98|0
1648529700000|2022-03-29 04:55:00|11.44|10.04|11.44|10.04|11.44|10.04|11.42|10.02|0
1648530000000|2022-03-29 05:00:00|11.42|10.02|11.46|10.06|11.52|10.12|11.4|10|0
1648530300000|2022-03-29 05:05:00|11.48|10.08|11.29|9.89|11.52|10.12|11.29|9.89|0
1648530600000|2022-03-29 05:10:00|11.27|9.87|11.4|10|11.4|10|11.27|9.87|0
1648530900000|2022-03-29 05:15:00|11.38|9.98|11.4|10|11.44|10.04|11.36|9.96|0
1648531200000|2022-03-29 05:20:00|11.42|10.02|11.44|10.04|11.46|10.06|11.42|10.02|0
1648531500000|2022-03-29 05:25:00|11.46|10.06|11.62|10.22|11.65|10.25|11.46|10.06|0
1648531800000|2022-03-29 05:30:00|11.65|10.25|11.99|10.59|12.05|10.65|11.62|10.22|0
1648532100000|2022-03-29 05:35:00|12.01|10.61|11.86|10.46|12.01|10.61|11.86|10.46|0
1648532400000|2022-03-29 05:40:00|11.88|10.48|12.05|10.65|12.05|10.65|11.88|10.48|0
1648532700000|2022-03-29 05:45:00|12.04|10.64|11.98|10.58|12.07|10.67|11.92|10.52|0
1648533000000|2022-03-29 05:50:00|12.01|10.61|12.14|10.74|12.22|10.82|12.01|10.61|0
1648533300000|2022-03-29 05:55:00|12.16|10.76|12.29|10.89|12.29|10.89|12.07|10.67|0
1648533600000|2022-03-29 06:00:00|12.24|10.84|11.89|10.49|12.27|10.87|11.89|10.49|0
1648533900000|2022-03-29 06:05:00|11.92|10.52|11.21|9.81|11.94|10.54|11.1|9.7|0
1648534200000|2022-03-29 06:10:00|11.22|9.82|11.21|9.81|11.23|9.83|11.15|9.75|0
1648534500000|2022-03-29 06:15:00|11.2|9.8|11.1|9.7|11.21|9.81|11.1|9.7|0
1648534800000|2022-03-29 06:20:00|11.09|9.69|11.08|9.68|11.12|9.72|11.02|9.62|0
1648535100000|2022-03-29 06:25:00|11.06|9.66|10.9|9.5|11.1|9.7|10.9|9.5|0
1648535400000|2022-03-29 06:30:00|10.88|9.48|10.9|9.5|10.98|9.58|10.84|9.44|0
1648535700000|2022-03-29 06:35:00|10.89|9.49|10.94|9.54|10.96|9.56|10.84|9.44|0
1648536000000|2022-03-29 06:40:00|10.93|9.53|10.91|9.51|10.94|9.54|10.85|9.45|0
1648536300000|2022-03-29 06:45:00|10.9|9.5|11.06|9.66|11.08|9.68|10.89|9.49|0
1648536600000|2022-03-29 06:50:00|11.05|9.65|11.24|9.84|11.24|9.84|11.04|9.64|0
1648536900000|2022-03-29 06:55:00|11.22|9.82|11.52|10.12|11.6|10.2|11.18|9.78|0
1648537200000|2022-03-29 07:00:00|11.53|10.13|11.17|9.77|11.55|10.15|11.09|9.69|0
1648537500000|2022-03-29 07:05:00|11.16|9.76|10.8|9.4|11.16|9.76|10.79|9.39|0
1648537800000|2022-03-29 07:10:00|10.79|9.39|10.94|9.54|11.09|9.69|10.72|9.32|0
1648538100000|2022-03-29 07:15:00|10.92|9.52|11.02|9.62|11.09|9.69|10.9|9.5|0
1648538400000|2022-03-29 07:20:00|11.01|9.61|11.53|10.13|11.76|10.36|11.01|9.61|0
1648538700000|2022-03-29 07:25:00|11.54|10.14|11.63|10.23|11.79|10.39|11.53|10.13|0
1648539000000|2022-03-29 07:30:00|11.66|10.26|11.36|9.96|11.68|10.28|11.35|9.95|0
1648539300000|2022-03-29 07:35:00|11.37|9.97|11.4|10|11.43|10.03|11.29|9.89|0
1648539600000|2022-03-29 07:40:00|11.39|9.99|11.32|9.92|11.39|9.99|11.21|9.81|0
1648539900000|2022-03-29 07:45:00|11.31|9.91|11.31|9.91|11.34|9.94|11.18|9.78|0
1648540200000|2022-03-29 07:50:00|11.3|9.9|11.27|9.87|11.39|9.99|11.15|9.75|0
1648540500000|2022-03-29 07:55:00|11.26|9.86|11.36|9.96|11.42|10.02|11.21|9.81|0
1648540800000|2022-03-29 08:00:00|11.35|9.95|11.48|10.08|11.56|10.16|11.27|9.87|0
1648541100000|2022-03-29 08:05:00|11.45|10.05|11.53|10.13|11.54|10.14|11.33|9.93|0
1648541400000|2022-03-29 08:10:00|11.54|10.14|11.43|10.03|11.56|10.16|11.27|9.87|0
1648541700000|2022-03-29 08:15:00|11.37|9.97|11.54|10.14|11.67|10.27|11.37|9.97|0
1648542000000|2022-03-29 08:20:00|11.56|10.16|11.5|10.1|11.64|10.24|11.41|10.01|0
1648542300000|2022-03-29 08:25:00|11.51|10.11|11.47|10.07|11.56|10.16|11.41|10.01|0
1648542600000|2022-03-29 08:30:00|11.48|10.08|11.39|9.99|11.48|10.08|11.35|9.95|0
1648542900000|2022-03-29 08:35:00|11.41|10.01|11.48|10.08|11.56|10.16|11.33|9.93|0
1648543200000|2022-03-29 08:40:00|11.49|10.09|11.7|10.3|11.73|10.33|11.49|10.09|0
1648543500000|2022-03-29 08:45:00|11.69|10.29|11.68|10.28|11.77|10.37|11.65|10.25|0
1648543800000|2022-03-29 08:50:00|11.69|10.29|11.65|10.25|11.75|10.35|11.64|10.24|0
1648544100000|2022-03-29 08:55:00|11.64|10.24|11.59|10.19|11.72|10.32|11.53|10.13|0
1648544400000|2022-03-29 09:00:00|11.62|10.22|11.68|10.28|11.71|10.31|11.53|10.13|0
1648544700000|2022-03-29 09:05:00|11.66|10.26|11.94|10.54|12.45|11.05|11.55|10.15|0
1648545000000|2022-03-29 09:10:00|11.96|10.56|11.41|10.01|11.96|10.56|11.19|9.79|0
1648545300000|2022-03-29 09:15:00|11.45|10.05|11.51|10.11|11.51|10.11|11.24|9.84|0
1648545600000|2022-03-29 09:20:00|11.5|10.1|11.67|10.27|11.73|10.33|11.39|9.99|0
1648545900000|2022-03-29 09:25:00|11.69|10.29|11.28|9.88|11.73|10.33|11.28|9.88|0
1648546200000|2022-03-29 09:30:00|11.3|9.9|11.34|9.94|11.41|10.01|11.22|9.82|0
1648546500000|2022-03-29 09:35:00|11.35|9.95|11.62|10.22|11.66|10.26|11.26|9.86|0
1648546800000|2022-03-29 09:40:00|11.66|10.26|11.53|10.13|11.82|10.42|11.51|10.11|0
1648547100000|2022-03-29 09:45:00|11.56|10.16|11.76|10.36|11.84|10.44|11.49|10.09|0
1648547400000|2022-03-29 09:50:00|11.77|10.37|11.47|10.07|11.86|10.46|11.46|10.06|0
1648547700000|2022-03-29 09:55:00|11.49|10.09|11.45|10.05|11.49|10.09|11.34|9.94|0
1648548000000|2022-03-29 10:00:00|11.41|10.01|11.47|10.07|11.48|10.08|11.36|9.96|0
1648548300000|2022-03-29 10:05:00|11.48|10.08|11.05|9.65|11.49|10.09|10.82|9.42|0
1648548600000|2022-03-29 10:10:00|11.06|9.66|11.16|9.76|11.17|9.77|10.94|9.54|0
1648548900000|2022-03-29 10:15:00|11.15|9.75|11.17|9.77|11.27|9.87|11.11|9.71|0
1648549200000|2022-03-29 10:20:00|11.19|9.79|11.15|9.75|11.29|9.89|11.15|9.75|0
1648549500000|2022-03-29 10:25:00|11.13|9.73|11.21|9.81|11.29|9.89|11.13|9.73|0
1648549800000|2022-03-29 10:30:00|11.26|9.86|11.15|9.75|11.29|9.89|11.08|9.68|0
1648550100000|2022-03-29 10:35:00|11.14|9.74|11.27|9.87|11.31|9.91|11.14|9.74|0
1648550400000|2022-03-29 10:40:00|11.29|9.89|11.31|9.91|11.37|9.97|11.27|9.87|0
1648550700000|2022-03-29 10:45:00|11.33|9.93|11.37|9.97|11.5|10.1|11.31|9.91|0
1648551000000|2022-03-29 10:50:00|11.36|9.96|11.26|9.86|11.42|10.02|11.2|9.8|0
1648551300000|2022-03-29 10:55:00|11.25|9.85|11.18|9.78|11.33|9.93|11.09|9.69|0
1648551600000|2022-03-29 11:00:00|11.16|9.76|11.33|9.93|11.35|9.95|11.06|9.66|0
1648551900000|2022-03-29 11:05:00|11.34|9.94|11.26|9.86|11.39|9.99|11.2|9.8|0
1648552200000|2022-03-29 11:10:00|11.24|9.84|11.42|10.02|11.5|10.1|11.24|9.84|0
1648552500000|2022-03-29 11:15:00|11.41|10.01|11.35|9.95|11.41|10.01|11.28|9.88|0
1648552800000|2022-03-29 11:20:00|11.28|9.88|11.31|9.91|11.35|9.95|11.2|9.8|0
1648553100000|2022-03-29 11:25:00|11.29|9.89|11.05|9.65|11.3|9.9|11.01|9.61|0
1648553400000|2022-03-29 11:30:00|11.03|9.63|10.92|9.52|11.09|9.69|10.85|9.45|0
1648553700000|2022-03-29 11:35:00|10.9|9.5|11.08|9.68|11.15|9.75|10.86|9.46|0
1648554000000|2022-03-29 11:40:00|11.07|9.67|11.39|9.99|11.73|10.33|10.95|9.55|0
1648554300000|2022-03-29 11:45:00|11.49|10.09|11.77|10.37|11.89|10.49|11.21|9.81|0
1648554600000|2022-03-29 11:50:00|11.8|10.4|12.12|10.72|12.3|10.9|11.73|10.33|0
1648554900000|2022-03-29 11:55:00|12.03|10.63|11.97|10.57|12.03|10.63|11.63|10.23|0
1648555200000|2022-03-29 12:00:00|11.94|10.54|12.12|10.72|12.21|10.81|11.81|10.41|0
1648555500000|2022-03-29 12:05:00|12.14|10.74|12.17|10.77|12.28|10.88|12.08|10.68|0
1648555800000|2022-03-29 12:10:00|12.19|10.79|11.87|10.47|12.19|10.79|11.81|10.41|0
1648556100000|2022-03-29 12:15:00|11.85|10.45|12.13|10.73|12.19|10.79|11.83|10.43|0
1648556400000|2022-03-29 12:20:00|12.14|10.74|13.04|11.64|13.11|11.71|12.14|10.74|0
1648556700000|2022-03-29 12:25:00|13.14|11.74|13.36|11.96|13.53|12.13|13.11|11.71|0
1648557000000|2022-03-29 12:30:00|13.33|11.93|13.22|11.82|13.33|11.93|12.99|11.59|0
1648557300000|2022-03-29 12:35:00|13.21|11.81|13|11.6|13.23|11.83|12.94|11.54|0
1648557600000|2022-03-29 12:40:00|13.04|11.64|12.75|11.35|13.09|11.69|12.68|11.28|0
1648557900000|2022-03-29 12:45:00|12.74|11.34|12.91|11.51|13.01|11.61|12.74|11.34|0
1648558200000|2022-03-29 12:50:00|12.92|11.52|11.7|10.3|12.97|11.57|11.4|10|0
1648558500000|2022-03-29 12:55:00|11.72|10.32|11.68|10.28|11.79|10.39|11.59|10.19|0
1648558800000|2022-03-29 13:00:00|11.75|10.35|11.66|10.26|11.75|10.35|11.37|9.97|0
1648559100000|2022-03-29 13:05:00|11.68|10.28|12.52|11.12|12.59|11.19|11.63|10.23|0
1648559400000|2022-03-29 13:10:00|12.55|11.15|12.76|11.36|12.76|11.36|12.43|11.03|0
1648559700000|2022-03-29 13:15:00|12.78|11.38|12.66|11.26|12.78|11.38|12.57|11.17|0
1648560000000|2022-03-29 13:20:00|12.69|11.29|12.66|11.26|12.73|11.33|12.55|11.15|0
1648560300000|2022-03-29 13:25:00|12.68|11.28|12.85|11.45|12.85|11.45|12.5|11.1|0
1648560600000|2022-03-29 13:30:00|12.87|11.47|13.6|12.2|14.01|12.61|12.54|11.14|0
1648560900000|2022-03-29 13:35:00|13.68|12.28|12.73|11.33|13.68|12.28|12.4|11|0
1648561200000|2022-03-29 13:40:00|12.78|11.38|12.73|11.33|12.8|11.4|12.34|10.94|0
1648561500000|2022-03-29 13:45:00|12.75|11.35|12.08|10.68|13.01|11.61|12|10.6|0
1648561800000|2022-03-29 13:50:00|11.99|10.59|11.92|10.52|12.24|10.84|11.66|10.26|0
1648562100000|2022-03-29 13:55:00|11.99|10.59|12.18|10.78|12.28|10.88|11.83|10.43|0
1648562400000|2022-03-29 14:00:00|12.23|10.83|11.68|10.28|12.56|11.16|11.63|10.23|0
1648562700000|2022-03-29 14:05:00|11.7|10.3|11.27|9.87|11.89|10.49|11.1|9.7|0
1648563000000|2022-03-29 14:10:00|11.31|9.91|10.69|9.29|11.55|10.15|10.44|9.04|0
1648563300000|2022-03-29 14:15:00|10.71|9.31|11.83|10.43|11.96|10.56|10.58|9.18|0
1648563600000|2022-03-29 14:20:00|11.78|10.38|11.96|10.56|12.14|10.74|11.63|10.23|0
1648563900000|2022-03-29 14:25:00|11.94|10.54|12.75|11.35|12.77|11.37|11.76|10.36|0
1648564200000|2022-03-29 14:30:00|12.79|11.39|12.72|11.32|13.05|11.65|12.43|11.03|0
1648564500000|2022-03-29 14:35:00|12.7|11.3|12.29|10.89|12.86|11.46|12.03|10.63|0
1648564800000|2022-03-29 14:40:00|12.22|10.82|12.4|11|12.66|11.26|11.82|10.42|0
1648565100000|2022-03-29 14:45:00|12.56|11.16|12.63|11.23|12.86|11.46|12.26|10.86|0
1648565400000|2022-03-29 14:50:00|12.72|11.32|12.66|11.26|13.07|11.67|12.34|10.94|0
1648565700000|2022-03-29 14:55:00|12.59|11.19|12.9|11.5|13.09|11.69|12.55|11.15|0
1648566000000|2022-03-29 15:00:00|12.92|11.52|12.68|11.28|13.11|11.71|12.55|11.15|0
1648566300000|2022-03-29 15:05:00|12.66|11.26|12.5|11.1|12.71|11.31|12.41|11.01|0
1648566600000|2022-03-29 15:10:00|12.51|11.11|12.5|11.1|12.68|11.28|12.18|10.78|0
1648566900000|2022-03-29 15:15:00|12.52|11.12|12.66|11.26|12.68|11.28|12.29|10.89|0
1648567200000|2022-03-29 15:20:00|12.64|11.24|12.1|10.7|12.75|11.35|11.7|10.3|0
1648567500000|2022-03-29 15:25:00|12.12|10.72|12.62|11.22|12.81|11.41|12.12|10.72|0
1648567800000|2022-03-29 15:30:00|12.6|11.2|12.81|11.41|12.91|11.51|12.55|11.15|0
1648568100000|2022-03-29 15:35:00|12.79|11.39|12.65|11.25|12.81|11.41|12.55|11.15|0
1648568400000|2022-03-29 15:40:00|12.61|11.21|12.76|11.36|12.83|11.43|12.44|11.04|0
1648568700000|2022-03-29 15:45:00|12.78|11.38|13.19|11.79|13.19|11.79|12.74|11.34|0
1648569000000|2022-03-29 15:50:00|13.16|11.76|13.02|11.62|13.16|11.76|12.83|11.43|0
1648569300000|2022-03-29 15:55:00|13|11.6|12.71|11.31|13|11.6|12.57|11.17|0
1648569600000|2022-03-29 16:00:00|12.78|11.38|11.37|9.97|12.78|11.38|11.35|9.95|0
1648569900000|2022-03-29 16:05:00|11.39|9.99|12.14|10.74|12.5|11.1|11.37|9.97|0
1648570200000|2022-03-29 16:10:00|12.16|10.76|12.16|10.76|12.25|10.85|12|10.6|0
1648570500000|2022-03-29 16:15:00|12.09|10.69|12.25|10.85|12.25|10.85|11.93|10.53|0
1648570800000|2022-03-29 16:20:00|12.22|10.82|11.91|10.51|12.25|10.85|11.82|10.42|0
1648571100000|2022-03-29 16:25:00|11.89|10.49|11.75|10.35|11.98|10.58|11.6|10.2|0
1648571400000|2022-03-29 16:30:00|11.73|10.33|11.09|9.69|11.78|10.38|11.03|9.63|0
1648571700000|2022-03-29 16:35:00|11.13|9.73|11.34|9.94|11.39|9.99|11.03|9.63|0
1648572000000|2022-03-29 16:40:00|11.32|9.92|11.82|10.42|11.82|10.42|11.32|9.92|0
1648572300000|2022-03-29 16:45:00|11.84|10.44|11.99|10.59|12.11|10.71|11.79|10.39|0
1648572600000|2022-03-29 16:50:00|12.04|10.64|11.55|10.15|12.06|10.66|11.47|10.07|0
1648572900000|2022-03-29 16:55:00|11.51|10.11|11.68|10.28|11.71|10.31|11.51|10.11|0
1648573200000|2022-03-29 17:00:00|11.7|10.3|11.99|10.59|12.04|10.64|11.55|10.15|0
1648573500000|2022-03-29 17:05:00|12|10.6|11.63|10.23|12|10.6|11.63|10.23|0
1648573800000|2022-03-29 17:10:00|11.65|10.25|12.02|10.62|12.15|10.75|11.65|10.25|0
1648574100000|2022-03-29 17:15:00|12.04|10.64|12.18|10.78|12.26|10.86|12.04|10.64|0
1648574400000|2022-03-29 17:20:00|12.2|10.8|12.27|10.87|12.39|10.99|12.01|10.61|0
1648574700000|2022-03-29 17:25:00|12.3|10.9|12.41|11.01|12.61|11.21|12.14|10.74|0
1648575000000|2022-03-29 17:30:00|12.43|11.03|12.41|11.01|12.57|11.17|12.25|10.85|0
1648575300000|2022-03-29 17:35:00|12.43|11.03|12.82|11.42|12.84|11.44|12.43|11.03|0
1648575600000|2022-03-29 17:40:00|12.84|11.44|13.04|11.64|13.08|11.68|12.77|11.37|0
1648575900000|2022-03-29 17:45:00|13.08|11.68|13.43|12.03|13.65|12.25|12.82|11.42|0
1648576200000|2022-03-29 17:50:00|13.41|12.01|13.51|12.11|13.53|12.13|13.19|11.79|0
1648576500000|2022-03-29 17:55:00|13.48|12.08|13.7|12.3|13.72|12.32|13.36|11.96|0
1648576800000|2022-03-29 18:00:00|13.68|12.28|13.7|12.3|13.85|12.45|13.58|12.18|0
1648577100000|2022-03-29 18:05:00|13.75|12.35|13.8|12.4|13.87|12.47|13.53|12.13|0
1648577400000|2022-03-29 18:10:00|13.82|12.42|13.87|12.47|14.05|12.65|13.75|12.35|0
1648577700000|2022-03-29 18:15:00|13.85|12.45|13.48|12.08|13.89|12.49|13.43|12.03|0
1648578000000|2022-03-29 18:20:00|13.45|12.05|13.72|12.32|13.79|12.39|13.28|11.88|0
1648578300000|2022-03-29 18:25:00|13.69|12.29|13.99|12.59|14.04|12.64|13.64|12.24|0
1648578600000|2022-03-29 18:30:00|14.02|12.62|14.29|12.89|14.32|12.92|13.89|12.49|0
1648578900000|2022-03-29 18:35:00|14.32|12.92|14.5|13.1|14.63|13.23|14.32|12.92|0
1648579200000|2022-03-29 18:40:00|14.47|13.07|14.71|13.31|14.73|13.33|14.45|13.05|0
1648579500000|2022-03-29 18:45:00|14.73|13.33|14.68|13.28|14.9|13.48|14.6|13.2|0
1648579800000|2022-03-29 18:50:00|14.63|13.23|14.76|13.35|14.9|13.48|14.47|13.07|0
1648580100000|2022-03-29 18:55:00|14.81|13.4|15.17|13.73|15.23|13.78|14.63|13.23|0
1648580400000|2022-03-29 19:00:00|15.19|13.74|15.54|14.06|15.54|14.06|14.92|13.5|0
1648580700000|2022-03-29 19:05:00|15.51|14.03|15.83|14.32|15.91|14.4|15.51|14.03|0
1648581000000|2022-03-29 19:10:00|15.84|14.33|15.81|14.3|16.18|14.64|15.8|14.29|0
1648581300000|2022-03-29 19:15:00|15.8|14.29|14.91|13.49|16.03|14.5|14.83|13.41|0
1648581600000|2022-03-29 19:20:00|14.94|13.51|14.82|13.41|15.08|13.64|14.77|13.36|0
1648581900000|2022-03-29 19:25:00|14.77|13.36|15.19|13.74|15.19|13.74|14.71|13.31|0
1648582200000|2022-03-29 19:30:00|15.22|13.77|15.65|14.16|15.65|14.16|15.02|13.59|0
1648582500000|2022-03-29 19:35:00|15.62|14.13|15.24|13.79|15.82|14.32|15.22|13.77|0
1648582800000|2022-03-29 19:40:00|15.27|13.82|14.59|13.19|15.36|13.9|14.12|12.72|0
1648583100000|2022-03-29 19:45:00|14.54|13.14|14.62|13.22|15.06|13.63|14.41|13.01|0
1648583400000|2022-03-29 19:50:00|14.81|13.4|13.97|12.57|14.81|13.4|13.69|12.29|0
1648583700000|2022-03-29 19:55:00|13.84|12.44|14.69|13.29|14.69|13.29|13.81|12.41|0
1648584000000|2022-03-29 20:00:00|14.67|13.27|14.45|13.05|14.67|13.27|14.38|12.98|0
1648584300000|2022-03-29 20:05:00|14.48|13.08|14.14|12.74|14.48|13.08|13.96|12.56|0
1648584600000|2022-03-29 20:10:00|14.12|12.72|14.05|12.65|14.12|12.72|14.01|12.61|0
1648584900000|2022-03-29 20:15:00|14.04|12.64|14.11|12.71|14.11|12.71|14.01|12.61|0
1648585200000|2022-03-29 20:20:00|14.13|12.73|14.11|12.71|14.22|12.82|14.11|12.71|0
1648585500000|2022-03-29 20:25:00|14.14|12.74|14.11|12.71|14.16|12.76|14.07|12.67|0
1648585800000|2022-03-29 20:30:00|14.09|12.69|14.16|12.76|14.16|12.76|14.09|12.69|0
1648586100000|2022-03-29 20:35:00|14.14|12.74|14.24|12.84|14.24|12.84|14.14|12.74|0
1648586400000|2022-03-29 20:40:00|14.22|12.82|14.24|12.84|14.26|12.86|14.21|12.81|0
1648586700000|2022-03-29 20:45:00|14.26|12.86|14.29|12.89|14.34|12.94|14.26|12.86|0
1648587000000|2022-03-29 20:50:00|14.24|12.84|14.24|12.84|14.29|12.89|14.24|12.84|0
1648587300000|2022-03-29 20:55:00|14.25|12.85|14.12|12.72|14.26|12.86|14.11|12.71|0
1648587600000|2022-03-29 21:00:00|14.1|12.7|14.07|12.67|14.11|12.71|14.07|12.67|0
1648587900000|2022-03-29 21:05:00|14.06|12.66|14.04|12.64|14.06|12.66|14.03|12.63|0
1648588200000|2022-03-29 21:10:00|14.05|12.65|13.99|12.59|14.05|12.65|13.95|12.55|0
1648588500000|2022-03-29 21:15:00|14|12.6|13.94|12.54|14.01|12.61|13.9|12.5|0
1648588800000|2022-03-29 21:20:00|13.95|12.55|13.96|12.56|13.99|12.59|13.94|12.54|0
1648589100000|2022-03-29 21:25:00|13.97|12.57|14|12.6|14.01|12.61|13.97|12.57|0
1648589400000|2022-03-29 21:30:00|14.01|12.61|14.03|12.63|14.03|12.63|14|12.6|0
1648589700000|2022-03-29 21:35:00|14.02|12.62|14.04|12.64|14.04|12.64|14|12.6|0
1648590000000|2022-03-29 21:40:00|13.99|12.59|14.01|12.61|14.02|12.62|13.99|12.59|0
1648590300000|2022-03-29 21:45:00|14.02|12.62|13.99|12.59|14.03|12.63|13.96|12.56|0
1648590600000|2022-03-29 21:50:00|13.97|12.57|14.02|12.62|14.02|12.62|13.97|12.57|0
1648590900000|2022-03-29 21:55:00|14.01|12.61|14.03|12.63|14.03|12.63|14.01|12.61|0
1648591200000|2022-03-29 22:00:00|14.13|12.73|13.86|12.46|14.13|12.73|13.86|12.46|0
1648591500000|2022-03-29 22:05:00|13.85|12.45|13.66|12.26|13.85|12.45|13.61|12.21|0
1648591800000|2022-03-29 22:10:00|13.68|12.28|13.66|12.26|13.68|12.28|13.61|12.21|0
1648592100000|2022-03-29 22:15:00|13.68|12.28|13.71|12.31|13.71|12.31|13.63|12.23|0
1648592400000|2022-03-29 22:20:00|13.66|12.26|13.81|12.41|13.81|12.41|13.63|12.23|0
1648592700000|2022-03-29 22:25:00|13.78|12.38|13.88|12.48|13.96|12.56|13.71|12.31|0
1648593000000|2022-03-29 22:30:00|13.91|12.51|13.91|12.51|14.01|12.61|13.88|12.48|0
1648593300000|2022-03-29 22:35:00|13.96|12.56|14.06|12.66|14.08|12.68|13.91|12.51|0
1648593600000|2022-03-29 22:40:00|14.07|12.67|14.06|12.66|14.08|12.68|14.01|12.61|0
1648593900000|2022-03-29 22:45:00|14.11|12.71|14.16|12.76|14.16|12.76|14.08|12.68|0
1648594200000|2022-03-29 22:50:00|14.13|12.73|13.93|12.53|14.13|12.73|13.9|12.5|0
1648594500000|2022-03-29 22:55:00|13.9|12.5|13.93|12.53|14.05|12.65|13.9|12.5|0
1648594800000|2022-03-29 23:00:00|13.9|12.5|13.98|12.58|14.05|12.65|13.87|12.47|0
1648595100000|2022-03-29 23:05:00|13.95|12.55|14.03|12.63|14.05|12.65|13.95|12.55|0
1648595400000|2022-03-29 23:10:00|14|12.6|14|12.6|14.09|12.69|13.96|12.56|0
1648595700000|2022-03-29 23:15:00|14.02|12.62|14.02|12.62|14.07|12.67|13.97|12.57|0
1648596000000|2022-03-29 23:20:00|14|12.6|14|12.6|14.07|12.67|14|12.6|0
1648596300000|2022-03-29 23:25:00|13.97|12.57|13.97|12.57|14.05|12.65|13.97|12.57|0
1648596600000|2022-03-29 23:30:00|13.94|12.54|13.89|12.49|14|12.6|13.84|12.44|0
1648596900000|2022-03-29 23:35:00|13.87|12.47|13.95|12.55|14.02|12.62|13.87|12.47|0
1648597200000|2022-03-29 23:40:00|13.94|12.54|14.15|12.75|14.15|12.75|13.94|12.54|0
1648597500000|2022-03-29 23:45:00|14.12|12.72|14.12|12.72|14.15|12.75|14.07|12.67|0
1648597800000|2022-03-29 23:50:00|14.13|12.73|14.07|12.67|14.15|12.75|14.04|12.64|0
1648598100000|2022-03-29 23:55:00|14.09|12.69|14.14|12.74|14.14|12.74|14.09|12.69|0
1648598400000|2022-03-30 00:00:00|14.12|12.72|13.73|12.33|14.12|12.72|13.71|12.31|0
1648598700000|2022-03-30 00:05:00|13.71|12.31|13.81|12.41|13.81|12.41|13.58|12.18|0
1648599000000|2022-03-30 00:10:00|13.78|12.38|13.79|12.39|13.81|12.41|13.68|12.28|0
1648599300000|2022-03-30 00:15:00|13.78|12.38|13.73|12.33|13.81|12.41|13.66|12.26|0
1648599600000|2022-03-30 00:20:00|13.72|12.32|13.83|12.43|13.83|12.43|13.72|12.32|0
1648599900000|2022-03-30 00:25:00|13.81|12.41|13.98|12.58|14.01|12.61|13.81|12.41|0
1648600200000|2022-03-30 00:30:00|14.03|12.63|14.01|12.61|14.14|12.74|13.98|12.58|0
1648600500000|2022-03-30 00:35:00|14.03|12.63|13.95|12.55|14.03|12.63|13.9|12.5|0
1648600800000|2022-03-30 00:40:00|13.97|12.57|13.84|12.44|13.97|12.57|13.83|12.43|0
1648601100000|2022-03-30 00:45:00|13.83|12.43|13.9|12.5|13.91|12.51|13.8|12.4|0
1648601400000|2022-03-30 00:50:00|13.91|12.51|13.77|12.37|13.93|12.53|13.77|12.37|0
1648601700000|2022-03-30 00:55:00|13.75|12.35|13.8|12.4|13.82|12.42|13.7|12.3|0
1648602000000|2022-03-30 01:00:00|13.79|12.39|13.77|12.37|13.8|12.4|13.67|12.27|0
1648602300000|2022-03-30 01:05:00|13.75|12.35|13.87|12.47|13.92|12.52|13.67|12.27|0
1648602600000|2022-03-30 01:10:00|13.88|12.48|13.8|12.4|13.92|12.52|13.67|12.27|0
1648602900000|2022-03-30 01:15:00|13.72|12.32|13.72|12.32|13.74|12.34|13.64|12.24|0
1648603200000|2022-03-30 01:20:00|13.74|12.34|13.74|12.34|13.82|12.42|13.72|12.32|0
1648603500000|2022-03-30 01:25:00|13.77|12.37|14.25|12.85|14.38|12.98|13.72|12.32|0
1648603800000|2022-03-30 01:30:00|14.23|12.83|14.3|12.9|14.36|12.96|14.2|12.8|0
1648604100000|2022-03-30 01:35:00|14.33|12.93|14.1|12.7|14.36|12.96|14.02|12.62|0
1648604400000|2022-03-30 01:40:00|14.12|12.72|14.41|13.01|14.43|13.03|14.09|12.69|0
1648604700000|2022-03-30 01:45:00|14.43|13.03|14.34|12.94|14.7|13.3|14.33|12.93|0
1648605000000|2022-03-30 01:50:00|14.35|12.95|14.2|12.8|14.38|12.98|14.14|12.74|0
1648605300000|2022-03-30 01:55:00|14.14|12.74|14.07|12.67|14.14|12.74|14.01|12.61|0
1648605600000|2022-03-30 02:00:00|14.09|12.69|13.91|12.51|14.12|12.72|13.86|12.46|0
1648605900000|2022-03-30 02:05:00|13.94|12.54|13.91|12.51|14.01|12.61|13.87|12.47|0
1648606200000|2022-03-30 02:10:00|13.88|12.48|13.93|12.53|14.04|12.64|13.86|12.46|0
1648606500000|2022-03-30 02:15:00|13.96|12.56|13.88|12.48|13.96|12.56|13.83|12.43|0
1648606800000|2022-03-30 02:20:00|13.87|12.47|13.83|12.43|13.93|12.53|13.83|12.43|0
1648607100000|2022-03-30 02:25:00|13.86|12.46|13.85|12.45|13.91|12.51|13.83|12.43|0
1648607400000|2022-03-30 02:30:00|13.83|12.43|13.75|12.35|13.85|12.45|13.65|12.25|0
1648607700000|2022-03-30 02:35:00|13.73|12.33|13.78|12.38|13.78|12.38|13.68|12.28|0
1648608000000|2022-03-30 02:40:00|13.75|12.35|13.68|12.28|13.83|12.43|13.65|12.25|0
1648608300000|2022-03-30 02:45:00|13.7|12.3|13.75|12.35|13.75|12.35|13.57|12.17|0
1648608600000|2022-03-30 02:50:00|13.76|12.36|13.75|12.35|13.88|12.48|13.72|12.32|0
1648608900000|2022-03-30 02:55:00|13.72|12.32|13.65|12.25|13.72|12.32|13.65|12.25|0
1648609200000|2022-03-30 03:00:00|13.67|12.27|13.8|12.4|13.82|12.42|13.67|12.27|0
1648609500000|2022-03-30 03:05:00|13.82|12.42|13.86|12.46|13.87|12.47|13.82|12.42|0
1648609800000|2022-03-30 03:10:00|13.87|12.47|13.79|12.39|13.87|12.47|13.74|12.34|0
1648610100000|2022-03-30 03:15:00|13.77|12.37|13.77|12.37|13.82|12.42|13.72|12.32|0
1648610400000|2022-03-30 03:20:00|13.79|12.39|13.82|12.42|13.82|12.42|13.77|12.37|0
1648610700000|2022-03-30 03:25:00|13.84|12.44|13.94|12.54|13.94|12.54|13.82|12.42|0
1648611000000|2022-03-30 03:30:00|13.89|12.49|13.87|12.47|13.99|12.59|13.84|12.44|0
1648611300000|2022-03-30 03:35:00|13.89|12.49|13.81|12.41|13.89|12.49|13.81|12.41|0
1648611600000|2022-03-30 03:40:00|13.84|12.44|13.91|12.51|13.93|12.53|13.81|12.41|0
1648611900000|2022-03-30 03:45:00|13.89|12.49|13.89|12.49|13.97|12.57|13.86|12.46|0
1648612200000|2022-03-30 03:50:00|13.9|12.5|14.5|13.1|14.52|13.12|13.86|12.46|0
1648612500000|2022-03-30 03:55:00|14.49|13.09|14.31|12.91|14.49|13.09|14.28|12.88|0
1648612800000|2022-03-30 04:00:00|14.34|12.94|14.46|13.06|14.52|13.12|14.33|12.93|0
1648613100000|2022-03-30 04:05:00|14.49|13.09|14.49|13.09|14.54|13.14|14.49|13.09|0
1648613400000|2022-03-30 04:10:00|14.5|13.1|14.51|13.11|14.54|13.14|14.46|13.06|0
1648613700000|2022-03-30 04:15:00|14.54|13.14|14.46|13.06|14.54|13.14|14.43|13.03|0
1648614000000|2022-03-30 04:20:00|14.47|13.07|14.46|13.06|14.51|13.11|14.41|13.01|0
1648614300000|2022-03-30 04:25:00|14.49|13.09|14.46|13.06|14.56|13.16|14.46|13.06|0
1648614600000|2022-03-30 04:30:00|14.47|13.07|14.28|12.88|14.48|13.08|14.28|12.88|0
1648614900000|2022-03-30 04:35:00|14.26|12.86|14.11|12.71|14.3|12.9|14.1|12.7|0
1648615200000|2022-03-30 04:40:00|14.12|12.72|13.84|12.44|14.12|12.72|13.82|12.42|0
1648615500000|2022-03-30 04:45:00|13.87|12.47|14.04|12.64|14.04|12.64|13.87|12.47|0
1648615800000|2022-03-30 04:50:00|14.07|12.67|14.07|12.67|14.14|12.74|13.99|12.59|0
1648616100000|2022-03-30 04:55:00|14.09|12.69|14.09|12.69|14.13|12.73|14.07|12.67|0
1648616400000|2022-03-30 05:00:00|14.12|12.72|14.22|12.82|14.35|12.95|14.06|12.66|0
1648616700000|2022-03-30 05:05:00|14.24|12.84|14.29|12.89|14.35|12.95|14.22|12.82|0
1648617000000|2022-03-30 05:10:00|14.31|12.91|14.09|12.69|14.31|12.91|14.05|12.65|0
1648617300000|2022-03-30 05:15:00|14.06|12.66|14.04|12.64|14.09|12.69|13.91|12.51|0
1648617600000|2022-03-30 05:20:00|14.01|12.61|14.03|12.63|14.09|12.69|13.96|12.56|0
1648617900000|2022-03-30 05:25:00|14.06|12.66|14.21|12.81|14.24|12.84|14.02|12.62|0
1648618200000|2022-03-30 05:30:00|14.22|12.82|14.29|12.89|14.29|12.89|14.16|12.76|0
1648618500000|2022-03-30 05:35:00|14.26|12.86|14.44|13.04|14.44|13.04|14.24|12.84|0
1648618800000|2022-03-30 05:40:00|14.47|13.07|14.52|13.12|14.57|13.17|14.45|13.05|0
1648619100000|2022-03-30 05:45:00|14.55|13.15|14.79|13.38|14.79|13.38|14.55|13.15|0
1648619400000|2022-03-30 05:50:00|14.84|13.43|14.87|13.45|14.9|13.48|14.66|13.26|0
1648619700000|2022-03-30 05:55:00|14.93|13.5|15.18|13.73|15.21|13.76|14.81|13.4|0
1648620000000|2022-03-30 06:00:00|15.21|13.76|14.94|13.51|15.21|13.76|14.7|13.3|0
1648620300000|2022-03-30 06:05:00|14.96|13.54|14.98|13.55|15.04|13.6|14.67|13.27|0
1648620600000|2022-03-30 06:10:00|14.95|13.53|14.89|13.47|15.06|13.63|14.84|13.42|0
1648620900000|2022-03-30 06:15:00|14.86|13.45|15.09|13.65|15.12|13.68|14.86|13.45|0
1648621200000|2022-03-30 06:20:00|15.07|13.64|15.14|13.7|15.86|14.35|14.37|12.97|0
1648621500000|2022-03-30 06:25:00|15.18|13.74|15.27|13.81|15.32|13.86|15.12|13.68|0
1648621800000|2022-03-30 06:30:00|15.29|13.84|15.07|13.63|15.29|13.84|15.01|13.58|0
1648622100000|2022-03-30 06:35:00|15.09|13.66|15.01|13.58|15.12|13.68|14.93|13.5|0
1648622400000|2022-03-30 06:40:00|14.99|13.57|14.84|13.43|15.02|13.59|14.84|13.43|0
1648622700000|2022-03-30 06:45:00|14.85|13.44|14.81|13.4|14.92|13.5|14.77|13.36|0
1648623000000|2022-03-30 06:50:00|14.78|13.38|15.02|13.59|15.03|13.6|14.7|13.3|0
1648623300000|2022-03-30 06:55:00|15.01|13.58|15.12|13.68|15.12|13.68|14.89|13.47|0
1648623600000|2022-03-30 07:00:00|15.09|13.65|14.63|13.23|15.12|13.68|14.44|13.04|0
1648623900000|2022-03-30 07:05:00|14.62|13.22|14.63|13.23|14.7|13.3|14.14|12.74|0
1648624200000|2022-03-30 07:10:00|14.6|13.2|14.41|13.01|14.78|13.37|14.41|13.01|0
1648624500000|2022-03-30 07:15:00|14.43|13.03|13.92|12.52|14.43|13.03|13.9|12.5|0
1648624800000|2022-03-30 07:20:00|13.93|12.53|15.42|13.95|15.59|14.1|13.82|12.42|0
1648625100000|2022-03-30 07:25:00|15.5|14.03|15.4|13.93|15.67|14.18|15.33|13.87|0
1648625400000|2022-03-30 07:30:00|15.39|13.92|15.66|14.16|15.67|14.18|15.36|13.9|0
1648625700000|2022-03-30 07:35:00|15.64|14.15|15.47|14|15.84|14.33|15.47|14|0
1648626000000|2022-03-30 07:40:00|15.5|14.02|15.8|14.29|15.81|14.31|15.44|13.97|0
1648626300000|2022-03-30 07:45:00|15.78|14.28|15.58|14.1|15.87|14.36|15.5|14.02|0
1648626600000|2022-03-30 07:50:00|15.55|14.07|15.44|13.97|15.65|14.16|15.44|13.97|0
1648626900000|2022-03-30 07:55:00|15.47|13.99|15.58|14.09|15.66|14.17|15.41|13.94|0
1648627200000|2022-03-30 08:00:00|15.55|14.07|15.02|13.59|15.59|14.11|14.8|13.39|0
1648627500000|2022-03-30 08:05:00|15.04|13.61|15.07|13.64|15.1|13.66|14.8|13.39|0
1648627800000|2022-03-30 08:10:00|15|13.57|15.41|13.94|15.41|13.94|14.53|13.13|0
1648628100000|2022-03-30 08:15:00|15.38|13.91|15.63|14.14|15.74|14.24|15.35|13.89|0
1648628400000|2022-03-30 08:20:00|15.66|14.17|15.59|14.1|15.8|14.3|15.59|14.1|0
1648628700000|2022-03-30 08:25:00|15.57|14.09|15.88|14.37|15.91|14.4|15.49|14.01|0
1648629000000|2022-03-30 08:30:00|15.9|14.38|15.85|14.34|15.92|14.41|15.8|14.29|0
1648629300000|2022-03-30 08:35:00|15.84|14.33|15.37|13.9|15.94|14.42|15.37|13.9|0
1648629600000|2022-03-30 08:40:00|15.31|13.85|15.14|13.7|15.36|13.9|15.03|13.6|0
1648629900000|2022-03-30 08:45:00|15.13|13.69|14.92|13.5|15.13|13.69|14.92|13.5|0
1648630200000|2022-03-30 08:50:00|14.89|13.47|15.03|13.6|15.14|13.7|14.87|13.45|0
1648630500000|2022-03-30 08:55:00|15.06|13.62|15.22|13.77|15.28|13.82|15.06|13.62|0
1648630800000|2022-03-30 09:00:00|15.25|13.8|15.5|14.02|15.5|14.02|15.22|13.77|0
1648631100000|2022-03-30 09:05:00|15.44|13.97|15.47|14|15.58|14.1|15.36|13.9|0
1648631400000|2022-03-30 09:10:00|15.48|14.01|15.48|14.01|15.5|14.02|15.36|13.89|0
1648631700000|2022-03-30 09:15:00|15.5|14.02|15.64|14.15|15.67|14.17|15.41|13.94|0
1648632000000|2022-03-30 09:20:00|15.65|14.16|15.81|14.3|15.85|14.34|15.64|14.15|0
1648632300000|2022-03-30 09:25:00|15.82|14.31|15.63|14.15|15.84|14.33|15.58|14.09|0
1648632600000|2022-03-30 09:30:00|15.61|14.12|15.66|14.17|15.78|14.27|15.6|14.12|0
1648632900000|2022-03-30 09:35:00|15.63|14.14|15.58|14.09|15.66|14.17|15.43|13.96|0
1648633200000|2022-03-30 09:40:00|15.6|14.12|15.74|14.25|15.77|14.27|15.58|14.09|0
1648633500000|2022-03-30 09:45:00|15.72|14.22|15.74|14.24|15.86|14.35|15.69|14.19|0
1648633800000|2022-03-30 09:50:00|15.71|14.22|15.63|14.14|15.86|14.35|15.6|14.11|0
1648634100000|2022-03-30 09:55:00|15.6|14.11|15.8|14.29|15.83|14.32|15.54|14.06|0
1648634400000|2022-03-30 10:00:00|15.81|14.31|15.54|14.06|15.81|14.31|15.03|13.59|0
1648634700000|2022-03-30 10:05:00|15.58|14.1|15.16|13.72|15.7|14.2|15.11|13.67|0
1648635000000|2022-03-30 10:10:00|15.15|13.71|15.19|13.74|15.29|13.83|15.06|13.63|0
1648635300000|2022-03-30 10:15:00|15.17|13.73|15.2|13.75|15.23|13.78|14.87|13.45|0
1648635600000|2022-03-30 10:20:00|15.17|13.73|15.31|13.85|15.32|13.86|15.12|13.68|0
1648635900000|2022-03-30 10:25:00|15.3|13.84|15.28|13.83|15.42|13.95|15.23|13.78|0
1648636200000|2022-03-30 10:30:00|15.27|13.81|15.34|13.88|15.37|13.9|15.24|13.79|0
1648636500000|2022-03-30 10:35:00|15.32|13.86|15.42|13.95|15.48|14|15.31|13.85|0
1648636800000|2022-03-30 10:40:00|15.36|13.9|15.46|13.99|15.56|14.08|15.34|13.87|0
1648637100000|2022-03-30 10:45:00|15.47|14|15.77|14.27|15.86|14.35|15.47|14|0
1648637400000|2022-03-30 10:50:00|15.76|14.26|15.84|14.33|15.93|14.41|15.73|14.23|0
1648637700000|2022-03-30 10:55:00|15.86|14.35|15.73|14.23|15.9|14.38|15.61|14.13|0
1648638000000|2022-03-30 11:00:00|15.75|14.25|15.98|14.46|16.16|14.62|15.73|14.23|0
1648638300000|2022-03-30 11:05:00|15.95|14.43|15.72|14.23|15.95|14.43|15.67|14.17|0
1648638600000|2022-03-30 11:10:00|15.71|14.21|15.79|14.29|15.87|14.35|15.67|14.17|0
1648638900000|2022-03-30 11:15:00|15.78|14.28|15.72|14.22|15.89|14.38|15.66|14.17|0
1648639200000|2022-03-30 11:20:00|15.69|14.2|15.92|14.4|16.04|14.51|15.66|14.17|0
1648639500000|2022-03-30 11:25:00|15.9|14.39|15.89|14.38|16.03|14.51|15.83|14.33|0
1648639800000|2022-03-30 11:30:00|15.9|14.39|16.15|14.61|16.15|14.61|15.83|14.32|0
1648640100000|2022-03-30 11:35:00|16.16|14.62|16.06|14.53|16.18|14.64|16|14.48|0
1648640400000|2022-03-30 11:40:00|16.07|14.54|15.91|14.4|16.07|14.54|15.87|14.36|0
1648640700000|2022-03-30 11:45:00|15.94|14.43|15.91|14.4|15.97|14.45|15.86|14.35|0
1648641000000|2022-03-30 11:50:00|15.9|14.38|16.03|14.5|16.09|14.55|15.9|14.38|0
1648641300000|2022-03-30 11:55:00|16.06|14.53|15.94|14.42|16.09|14.55|15.88|14.37|0
1648641600000|2022-03-30 12:00:00|15.91|14.4|15.85|14.34|15.91|14.4|15.62|14.14|0
1648641900000|2022-03-30 12:05:00|15.82|14.32|15.59|14.11|15.84|14.33|15.48|14.01|0
1648642200000|2022-03-30 12:10:00|15.62|14.13|14.86|13.44|15.71|14.21|14.83|13.42|0
1648642500000|2022-03-30 12:15:00|14.88|13.47|14.9|13.48|15.09|13.65|14.84|13.43|0
1648642800000|2022-03-30 12:20:00|14.84|13.43|14.6|13.2|14.95|13.53|14.56|13.16|0
1648643100000|2022-03-30 12:25:00|14.63|13.23|14.63|13.23|14.88|13.46|14.52|13.12|0
1648643400000|2022-03-30 12:30:00|14.69|13.29|15|13.57|15.11|13.67|14.68|13.28|0
1648643700000|2022-03-30 12:35:00|14.97|13.55|15.42|13.95|15.7|14.21|14.97|13.55|0
1648644000000|2022-03-30 12:40:00|15.45|13.97|15.33|13.87|15.56|14.08|15.33|13.87|0
1648644300000|2022-03-30 12:45:00|15.36|13.9|14.98|13.56|15.36|13.9|14.92|13.5|0
1648644600000|2022-03-30 12:50:00|15|13.57|15.18|13.73|15.22|13.77|14.94|13.52|0
1648644900000|2022-03-30 12:55:00|15.16|13.72|15.44|13.97|15.44|13.97|15.13|13.69|0
1648645200000|2022-03-30 13:00:00|15.45|13.98|15.15|13.7|15.45|13.98|15.1|13.67|0
1648645500000|2022-03-30 13:05:00|15.13|13.69|15.08|13.64|15.24|13.79|15.02|13.59|0
1648645800000|2022-03-30 13:10:00|15.1|13.67|15.44|13.97|15.44|13.97|14.95|13.53|0
1648646100000|2022-03-30 13:15:00|15.39|13.93|15.55|14.07|15.55|14.07|15.21|13.76|0
1648646400000|2022-03-30 13:20:00|15.56|14.08|15.69|14.19|15.89|14.38|15.52|14.04|0
1648646700000|2022-03-30 13:25:00|15.66|14.17|15.74|14.25|16|14.48|15.58|14.09|0
1648647000000|2022-03-30 13:30:00|15.97|14.45|15.15|13.71|16.35|14.8|15.04|13.61|0
1648647300000|2022-03-30 13:35:00|15.21|13.76|14.68|13.28|15.46|13.99|14.5|13.1|0
1648647600000|2022-03-30 13:40:00|14.65|13.25|14.76|13.35|15.06|13.63|14.52|13.12|0
1648647900000|2022-03-30 13:45:00|14.79|13.38|15.17|13.73|15.26|13.8|14.42|13.02|0
1648648200000|2022-03-30 13:50:00|15.23|13.78|15.17|13.73|15.4|13.93|14.95|13.53|0
1648648500000|2022-03-30 13:55:00|15.14|13.7|15.54|14.06|15.65|14.16|14.89|13.48|0
1648648800000|2022-03-30 14:00:00|15.63|14.14|15.12|13.68|15.89|14.37|15.06|13.63|0
1648649100000|2022-03-30 14:05:00|15.18|13.73|14.57|13.17|15.23|13.78|14.49|13.09|0
1648649400000|2022-03-30 14:10:00|14.61|13.21|15.13|13.69|15.23|13.78|14.6|13.2|0
1648649700000|2022-03-30 14:15:00|15.15|13.7|14.52|13.12|15.26|13.8|14.36|12.96|0
1648650000000|2022-03-30 14:20:00|14.5|13.1|15.33|13.87|15.38|13.92|14.41|13.01|0
1648650300000|2022-03-30 14:25:00|15|13.57|14.69|13.29|15.17|13.72|14.62|13.22|0
1648650600000|2022-03-30 14:30:00|14.68|13.28|14.64|13.24|14.79|13.38|14.36|12.96|0
1648650900000|2022-03-30 14:35:00|14.67|13.27|14.94|13.52|14.99|13.57|14.54|13.14|0
1648651200000|2022-03-30 14:40:00|14.97|13.54|14.8|13.39|15.02|13.59|14.69|13.29|0
1648651500000|2022-03-30 14:45:00|14.77|13.36|15.05|13.61|15.23|13.78|14.72|13.32|0
1648651800000|2022-03-30 14:50:00|15.08|13.64|14.74|13.34|15.33|13.87|14.71|13.31|0
1648652100000|2022-03-30 14:55:00|14.77|13.36|14.35|12.95|14.82|13.41|14.3|12.9|0
1648652400000|2022-03-30 15:00:00|14.33|12.93|14.35|12.95|14.56|13.16|14.22|12.82|0
1648652700000|2022-03-30 15:05:00|14.4|13|15.35|13.89|19.39|17.54|14.05|12.65|0
1648653000000|2022-03-30 15:10:00|15.33|13.87|15.32|13.87|15.41|13.94|14.75|13.35|0
1648653300000|2022-03-30 15:15:00|15.27|13.82|15.71|14.22|15.77|14.27|15.24|13.79|0
1648653600000|2022-03-30 15:20:00|15.69|14.19|15.56|14.08|15.8|14.29|15.43|13.96|0
1648653900000|2022-03-30 15:25:00|15.57|14.09|15.24|13.79|15.57|14.09|15.02|13.59|0
1648654200000|2022-03-30 15:30:00|15.32|13.86|15.6|14.11|15.63|14.14|15.13|13.69|0
1648654500000|2022-03-30 15:35:00|15.63|14.14|15.72|14.23|15.88|14.37|15.57|14.09|0
1648654800000|2022-03-30 15:40:00|15.77|14.26|15.69|14.2|15.82|14.32|15.51|14.04|0
1648655100000|2022-03-30 15:45:00|15.65|14.16|15.65|14.16|15.91|14.39|15.46|13.98|0
1648655400000|2022-03-30 15:50:00|15.68|14.19|15.54|14.06|15.71|14.21|15.4|13.93|0
1648655700000|2022-03-30 15:55:00|15.57|14.08|15.87|14.36|15.87|14.36|15.43|13.96|0
1648656000000|2022-03-30 16:00:00|15.79|14.29|16.1|14.57|16.36|14.81|15.79|14.29|0
1648656300000|2022-03-30 16:05:00|16.07|14.54|14.64|13.24|16.07|14.54|14.51|13.11|0
1648656600000|2022-03-30 16:10:00|14.67|13.27|14.7|13.3|14.77|13.36|14.41|13.01|0
1648656900000|2022-03-30 16:15:00|14.69|13.29|14.91|13.49|14.93|13.51|14.61|13.21|0
1648657200000|2022-03-30 16:20:00|14.96|13.54|14.77|13.36|15.01|13.58|14.66|13.26|0
1648657500000|2022-03-30 16:25:00|14.74|13.34|14.82|13.41|14.93|13.51|14.64|13.24|0
1648657800000|2022-03-30 16:30:00|14.85|13.43|14.96|13.53|14.96|13.53|14.69|13.29|0
1648658100000|2022-03-30 16:35:00|15.01|13.58|15.23|13.78|15.23|13.78|14.98|13.56|0
1648658400000|2022-03-30 16:40:00|15.29|13.83|15.45|13.98|15.51|14.03|15.12|13.68|0
1648658700000|2022-03-30 16:45:00|15.43|13.96|15.23|13.78|15.45|13.98|15.15|13.7|0
1648659000000|2022-03-30 16:50:00|15.2|13.75|15.23|13.78|15.26|13.8|15.09|13.65|0
1648659300000|2022-03-30 16:55:00|15.26|13.8|15.28|13.83|15.31|13.85|15.17|13.73|0
1648659600000|2022-03-30 17:00:00|15.31|13.85|15|13.57|15.31|13.85|14.95|13.53|0
1648659900000|2022-03-30 17:05:00|15.02|13.59|14.65|13.25|15.03|13.6|14.55|13.15|0
1648660200000|2022-03-30 17:10:00|14.66|13.26|14.93|13.51|14.93|13.51|14.52|13.12|0
1648660500000|2022-03-30 17:15:00|14.95|13.52|14.65|13.25|14.97|13.55|14.47|13.07|0
1648660800000|2022-03-30 17:20:00|14.62|13.22|14.42|13.02|14.62|13.22|14.27|12.87|0
1648661100000|2022-03-30 17:25:00|14.39|12.99|14.32|12.92|14.39|12.99|14.19|12.79|0
1648661400000|2022-03-30 17:30:00|14.27|12.87|14.24|12.84|14.49|13.09|14.19|12.79|0
1648661700000|2022-03-30 17:35:00|14.26|12.86|14.16|12.76|14.44|13.04|14.14|12.74|0
1648662000000|2022-03-30 17:40:00|14.14|12.74|14.11|12.71|14.24|12.84|13.99|12.59|0
1648662300000|2022-03-30 17:45:00|14.06|12.66|14.26|12.86|14.29|12.89|13.94|12.54|0
1648662600000|2022-03-30 17:50:00|14.29|12.89|14.3|12.9|14.39|12.99|14.16|12.76|0
1648662900000|2022-03-30 17:55:00|14.23|12.83|13.96|12.56|14.29|12.89|13.84|12.44|0
1648663200000|2022-03-30 18:00:00|13.91|12.51|14.43|13.03|14.61|13.21|13.89|12.49|0
1648663500000|2022-03-30 18:05:00|14.41|13.01|14.51|13.11|14.56|13.16|14.21|12.81|0
1648663800000|2022-03-30 18:10:00|14.53|13.13|14.43|13.03|14.56|13.16|14.33|12.93|0
1648664100000|2022-03-30 18:15:00|14.46|13.06|13.98|12.58|14.46|13.06|13.88|12.48|0
1648664400000|2022-03-30 18:20:00|14.01|12.61|13.98|12.58|14.03|12.63|13.83|12.43|0
1648664700000|2022-03-30 18:25:00|13.95|12.55|13.86|12.46|14.1|12.7|13.73|12.33|0
1648665000000|2022-03-30 18:30:00|13.81|12.41|14.01|12.61|14.15|12.75|13.76|12.36|0
1648665300000|2022-03-30 18:35:00|14|12.6|14.12|12.72|14.25|12.85|14|12.6|0
1648665600000|2022-03-30 18:40:00|14.1|12.7|13.61|12.21|14.12|12.72|13.51|12.11|0
1648665900000|2022-03-30 18:45:00|13.58|12.18|13.49|12.09|13.63|12.23|13.37|11.97|0
1648666200000|2022-03-30 18:50:00|13.46|12.06|13.39|11.99|13.61|12.21|13.3|11.9|0
1648666500000|2022-03-30 18:55:00|13.42|12.02|13.19|11.79|13.65|12.25|13.11|11.71|0
1648666800000|2022-03-30 19:00:00|13.15|11.75|13.04|11.64|13.27|11.87|13.01|11.61|0
1648667100000|2022-03-30 19:05:00|13.01|11.61|12.94|11.54|13.18|11.78|12.87|11.47|0
1648667400000|2022-03-30 19:10:00|12.9|11.5|14.59|13.19|14.64|13.24|12.85|11.45|0
1648667700000|2022-03-30 19:15:00|14.6|13.2|14.12|12.72|14.66|13.26|13.95|12.55|0
1648668000000|2022-03-30 19:20:00|14.1|12.7|13.54|12.14|14.1|12.7|13.43|12.03|0
1648668300000|2022-03-30 19:25:00|13.52|12.12|14.81|13.4|14.95|13.52|13.45|12.05|0
1648668600000|2022-03-30 19:30:00|14.84|13.43|15.13|13.69|15.37|13.91|14.63|13.23|0
1648668900000|2022-03-30 19:35:00|15.1|13.67|13.76|12.36|15.59|14.11|13.74|12.34|0
1648669200000|2022-03-30 19:40:00|13.79|12.39|13.81|12.41|14.13|12.73|13.43|12.03|0
1648669500000|2022-03-30 19:45:00|13.83|12.43|14.47|13.07|14.75|13.34|13.83|12.43|0
1648669800000|2022-03-30 19:50:00|14.39|12.99|13.74|12.34|14.39|12.99|13.62|12.22|0
1648670100000|2022-03-30 19:55:00|13.98|12.58|15.06|13.62|15.06|13.62|13.95|12.55|0
1648670400000|2022-03-30 20:00:00|14.99|13.56|15.37|13.91|15.37|13.91|14.91|13.49|0
1648670700000|2022-03-30 20:05:00|15.35|13.88|15.32|13.86|15.43|13.96|15.21|13.76|0
1648671000000|2022-03-30 20:10:00|15.29|13.83|14.59|13.19|15.37|13.91|14.47|13.07|0
1648671300000|2022-03-30 20:15:00|14.57|13.17|14.47|13.07|14.57|13.17|14.44|13.04|0
1648671600000|2022-03-30 20:20:00|14.52|13.12|14.57|13.17|14.59|13.19|14.52|13.12|0
1648671900000|2022-03-30 20:25:00|14.54|13.14|14.62|13.22|14.64|13.24|14.54|13.14|0
1648672200000|2022-03-30 20:30:00|14.64|13.24|14.64|13.24|14.69|13.29|14.64|13.24|0
1648672500000|2022-03-30 20:35:00|14.65|13.25|14.64|13.24|14.67|13.27|14.61|13.21|0
1648672800000|2022-03-30 20:40:00|14.65|13.25|14.82|13.41|14.82|13.41|14.65|13.25|0
1648673100000|2022-03-30 20:45:00|14.85|13.44|14.88|13.46|14.91|13.49|14.74|13.34|0
1648673400000|2022-03-30 20:50:00|14.89|13.47|14.79|13.39|14.89|13.47|14.77|13.36|0
1648673700000|2022-03-30 20:55:00|14.77|13.36|14.65|13.25|14.77|13.36|14.65|13.25|0
1648674000000|2022-03-30 21:00:00|14.71|13.31|14.64|13.24|14.71|13.31|14.63|13.23|0
1648674300000|2022-03-30 21:05:00|14.65|13.25|14.64|13.24|14.65|13.25|14.64|13.24|0
1648674600000|2022-03-30 21:10:00|14.65|13.25|14.62|13.22|14.65|13.25|14.62|13.22|0
1648674900000|2022-03-30 21:15:00|14.61|13.21|14.63|13.23|14.63|13.23|14.61|13.21|0
1648675200000|2022-03-30 21:20:00|14.62|13.22|14.64|13.24|14.68|13.28|14.62|13.22|0
1648675500000|2022-03-30 21:25:00|14.62|13.22|14.6|13.2|14.62|13.22|14.59|13.19|0
1648675800000|2022-03-30 21:30:00|14.61|13.21|14.59|13.19|14.61|13.21|14.59|13.19|0
1648676100000|2022-03-30 21:35:00|14.6|13.2|14.58|13.18|14.61|13.21|14.58|13.18|0
1648676400000|2022-03-30 21:40:00|14.6|13.2|14.61|13.21|14.61|13.21|14.59|13.19|0
1648676700000|2022-03-30 21:45:00|14.62|13.22|14.62|13.22|14.62|13.22|14.61|13.21|0
1648677000000|2022-03-30 21:50:00|14.64|13.24|14.59|13.19|14.64|13.24|14.57|13.17|0
1648677300000|2022-03-30 21:55:00|14.57|13.17|14.6|13.2|14.63|13.23|14.57|13.17|0
1648677600000|2022-03-30 22:00:00|14.61|13.21|14.52|13.12|14.65|13.25|14.47|13.07|0
1648677900000|2022-03-30 22:05:00|14.5|13.1|14.57|13.17|14.63|13.23|14.49|13.09|0
1648678200000|2022-03-30 22:10:00|14.59|13.19|14.59|13.19|14.59|13.19|14.49|13.09|0
1648678500000|2022-03-30 22:15:00|14.57|13.17|14.54|13.14|14.57|13.17|14.49|13.09|0
1648678800000|2022-03-30 22:20:00|14.58|13.18|14.67|13.27|14.67|13.27|14.54|13.14|0
1648679100000|2022-03-30 22:25:00|14.61|13.21|14.67|13.27|14.67|13.27|14.61|13.21|0
1648679400000|2022-03-30 22:30:00|14.65|13.25|14.56|13.16|14.65|13.25|14.54|13.14|0
1648679700000|2022-03-30 22:35:00|14.59|13.19|14.46|13.06|14.59|13.19|14.46|13.06|0
1648680000000|2022-03-30 22:40:00|14.48|13.08|14.58|13.18|14.66|13.26|14.48|13.08|0
1648680300000|2022-03-30 22:45:00|14.61|13.21|14.56|13.16|14.61|13.21|14.51|13.11|0
1648680600000|2022-03-30 22:50:00|14.53|13.13|14.53|13.13|14.56|13.16|14.51|13.11|0
1648680900000|2022-03-30 22:55:00|14.51|13.11|14.53|13.13|14.56|13.16|14.51|13.11|0
1648681200000|2022-03-30 23:00:00|14.56|13.16|14.53|13.13|14.61|13.21|14.53|13.13|0
1648681500000|2022-03-30 23:05:00|14.5|13.1|14.58|13.18|14.63|13.23|14.5|13.1|0
1648681800000|2022-03-30 23:10:00|14.55|13.15|14.53|13.13|14.6|13.2|14.5|13.1|0
1648682100000|2022-03-30 23:15:00|14.55|13.15|14.5|13.1|14.63|13.23|14.5|13.1|0
1648682400000|2022-03-30 23:20:00|14.53|13.13|14.5|13.1|14.55|13.15|14.5|13.1|0
1648682700000|2022-03-30 23:25:00|14.52|13.12|14.47|13.07|14.52|13.12|14.47|13.07|0
1648683000000|2022-03-30 23:30:00|14.45|13.05|14.35|12.95|14.45|13.05|14.35|12.95|0
1648683300000|2022-03-30 23:35:00|14.33|12.93|14.32|12.92|14.35|12.95|14.29|12.89|0
1648683600000|2022-03-30 23:40:00|14.34|12.94|14.34|12.94|14.37|12.97|14.29|12.89|0
1648683900000|2022-03-30 23:45:00|14.32|12.92|14.29|12.89|14.32|12.92|14.24|12.84|0
1648684200000|2022-03-30 23:50:00|14.32|12.92|14.34|12.94|14.37|12.97|14.27|12.87|0
1648684500000|2022-03-30 23:55:00|14.33|12.93|14.31|12.91|14.34|12.94|14.29|12.89|0
1648684800000|2022-03-31 00:00:00|14.34|12.94|14.26|12.86|14.36|12.96|14.26|12.86|0
1648685100000|2022-03-31 00:05:00|14.29|12.89|14.34|12.94|14.34|12.94|14.26|12.86|0
1648685400000|2022-03-31 00:10:00|14.31|12.91|14.85|13.44|15.07|13.64|14.26|12.86|0
1648685700000|2022-03-31 00:15:00|14.88|13.46|14.8|13.39|14.94|13.51|14.59|13.19|0
1648686000000|2022-03-31 00:20:00|14.81|13.4|14.77|13.36|15.02|13.59|14.74|13.34|0
1648686300000|2022-03-31 00:25:00|14.74|13.34|14.9|13.49|14.93|13.51|14.72|13.31|0
1648686600000|2022-03-31 00:30:00|14.88|13.46|15.21|13.76|15.37|13.91|14.88|13.46|0
1648686900000|2022-03-31 00:35:00|15.23|13.78|15.46|13.98|15.46|13.98|15.12|13.68|0
1648687200000|2022-03-31 00:40:00|15.48|14.01|15.8|14.29|15.97|14.45|15.43|13.96|0
1648687500000|2022-03-31 00:45:00|15.79|14.32|15.71|14.21|15.82|14.32|15.59|14.11|0
1648687800000|2022-03-31 00:50:00|15.68|14.19|15.79|14.29|15.85|14.34|15.66|14.17|0
1648688100000|2022-03-31 00:55:00|15.78|14.27|14.36|12.96|16.18|14.64|14.31|12.91|0
1648688400000|2022-03-31 01:00:00|14.34|12.94|14.31|12.91|14.43|13.03|14.31|12.91|0
1648688700000|2022-03-31 01:05:00|14.33|12.93|14.18|12.78|14.33|12.93|14.13|12.73|0
1648689000000|2022-03-31 01:10:00|14.19|12.79|14.15|12.75|14.2|12.8|14.05|12.65|0
1648689300000|2022-03-31 01:15:00|14.18|12.78|14.15|12.75|14.2|12.8|14.1|12.7|0
1648689600000|2022-03-31 01:20:00|14.12|12.72|14.07|12.67|14.17|12.77|14.07|12.67|0
1648689900000|2022-03-31 01:25:00|14.1|12.7|14.2|12.8|14.22|12.82|14.07|12.67|0
1648690200000|2022-03-31 01:30:00|14.17|12.77|14.3|12.9|14.32|12.92|14.1|12.7|0
1648690500000|2022-03-31 01:35:00|14.32|12.92|14.09|12.69|14.32|12.92|14.07|12.67|0
1648690800000|2022-03-31 01:40:00|14.07|12.67|14.07|12.67|14.14|12.74|14.02|12.62|0
1648691100000|2022-03-31 01:45:00|14.09|12.69|14.08|12.68|14.17|12.77|14.02|12.62|0
1648691400000|2022-03-31 01:50:00|14.09|12.69|14.09|12.69|14.19|12.79|14.07|12.67|0
1648691700000|2022-03-31 01:55:00|14.07|12.67|14.09|12.69|14.09|12.69|14.04|12.64|0
1648692000000|2022-03-31 02:00:00|14.06|12.66|13.91|12.51|14.09|12.69|13.89|12.49|0
1648692300000|2022-03-31 02:05:00|13.95|12.55|13.99|12.59|14.04|12.64|13.89|12.49|0
1648692600000|2022-03-31 02:10:00|14.01|12.61|14.06|12.66|14.06|12.66|13.96|12.56|0
1648692900000|2022-03-31 02:15:00|14.09|12.69|14.06|12.66|14.09|12.69|14.03|12.63|0
1648693200000|2022-03-31 02:20:00|14.08|12.68|14.03|12.63|14.11|12.71|14.03|12.63|0
1648693500000|2022-03-31 02:25:00|14.06|12.66|14.03|12.63|14.08|12.68|13.98|12.58|0
1648693800000|2022-03-31 02:30:00|14.06|12.66|14.11|12.71|14.11|12.71|14.01|12.61|0
1648694100000|2022-03-31 02:35:00|14.13|12.73|14.23|12.83|14.28|12.88|14.13|12.73|0
1648694400000|2022-03-31 02:40:00|14.24|12.84|14.13|12.73|14.26|12.86|14.08|12.68|0
1648694700000|2022-03-31 02:45:00|14.08|12.68|14.1|12.7|14.13|12.73|14.05|12.65|0
1648695000000|2022-03-31 02:50:00|14.12|12.72|14.08|12.68|14.12|12.72|14.04|12.64|0
1648695300000|2022-03-31 02:55:00|14.06|12.66|14.05|12.65|14.13|12.73|14.03|12.63|0
1648695600000|2022-03-31 03:00:00|14.1|12.7|14.07|12.67|14.1|12.7|14.02|12.62|0
1648695900000|2022-03-31 03:05:00|14.06|12.66|13.97|12.57|14.1|12.7|13.97|12.57|0
1648696200000|2022-03-31 03:10:00|13.92|12.52|13.9|12.5|13.95|12.55|13.8|12.4|0
1648696500000|2022-03-31 03:15:00|13.92|12.52|13.92|12.52|13.97|12.57|13.9|12.5|0
1648696800000|2022-03-31 03:20:00|13.9|12.5|13.94|12.54|13.97|12.57|13.87|12.47|0
1648697100000|2022-03-31 03:25:00|13.97|12.57|13.99|12.59|13.99|12.59|13.94|12.54|0
1648697400000|2022-03-31 03:30:00|13.97|12.57|13.79|12.39|13.97|12.57|13.79|12.39|0
1648697700000|2022-03-31 03:35:00|13.77|12.37|13.72|12.32|13.79|12.39|13.59|12.19|0
1648698000000|2022-03-31 03:40:00|13.69|12.29|13.68|12.28|13.69|12.29|13.62|12.22|0
1648698300000|2022-03-31 03:45:00|13.69|12.29|13.67|12.27|13.72|12.32|13.67|12.27|0
1648698600000|2022-03-31 03:50:00|13.69|12.29|13.66|12.26|13.69|12.29|13.65|12.25|0
1648698900000|2022-03-31 03:55:00|13.69|12.29|13.61|12.21|13.71|12.31|13.59|12.19|0
1648699200000|2022-03-31 04:00:00|13.64|12.24|14.39|12.99|14.44|13.04|13.61|12.21|0
1648699500000|2022-03-31 04:05:00|14.4|13|14.36|12.96|14.44|13.04|14.36|12.96|0
1648699800000|2022-03-31 04:10:00|14.37|12.97|14.33|12.93|14.39|12.99|14.33|12.93|0
1648700100000|2022-03-31 04:15:00|14.32|12.92|14.41|13.01|14.41|13.01|14.31|12.91|0
1648700400000|2022-03-31 04:20:00|14.38|12.98|14.36|12.96|14.46|13.06|14.33|12.93|0
1648700700000|2022-03-31 04:25:00|14.33|12.93|14.23|12.83|14.34|12.94|14.23|12.83|0
1648701000000|2022-03-31 04:30:00|14.22|12.82|14.33|12.93|14.41|13.01|14.22|12.82|0
1648701300000|2022-03-31 04:35:00|14.3|12.9|14.35|12.95|14.38|12.98|14.3|12.9|0
1648701600000|2022-03-31 04:40:00|14.34|12.94|14.38|12.98|14.4|13|14.34|12.94|0
1648701900000|2022-03-31 04:45:00|14.35|12.95|14.38|12.98|14.45|13.05|14.35|12.95|0
1648702200000|2022-03-31 04:50:00|14.4|13|14.35|12.95|14.4|13|14.35|12.95|0
1648702500000|2022-03-31 04:55:00|14.36|12.96|14.38|12.98|14.4|13|14.34|12.94|0
1648702800000|2022-03-31 05:00:00|14.4|13|14.27|12.87|14.43|13.03|14.22|12.82|0
1648703100000|2022-03-31 05:05:00|14.25|12.85|14.1|12.7|14.32|12.92|14.05|12.65|0
1648703400000|2022-03-31 05:10:00|14.11|12.71|14.19|12.79|14.35|12.95|14.11|12.71|0
1648703700000|2022-03-31 05:15:00|14.22|12.82|14.12|12.72|14.24|12.84|14.07|12.67|0
1648704000000|2022-03-31 05:20:00|14.14|12.74|14.17|12.77|14.22|12.82|14.12|12.72|0
1648704300000|2022-03-31 05:25:00|14.14|12.74|14.07|12.67|14.15|12.75|14.02|12.62|0
1648704600000|2022-03-31 05:30:00|14.09|12.69|13.99|12.59|14.14|12.74|13.97|12.57|0
1648704900000|2022-03-31 05:35:00|14.01|12.61|13.89|12.49|14.11|12.71|13.89|12.49|0
1648705200000|2022-03-31 05:40:00|13.91|12.51|13.94|12.54|13.99|12.59|13.84|12.44|0
1648705500000|2022-03-31 05:45:00|13.91|12.51|13.91|12.51|14.01|12.61|13.89|12.49|0
1648705800000|2022-03-31 05:50:00|13.94|12.54|14.11|12.71|14.24|12.84|13.91|12.51|0
1648706100000|2022-03-31 05:55:00|14.12|12.72|14.21|12.81|14.26|12.86|14.11|12.71|0
1648706400000|2022-03-31 06:00:00|14.16|12.76|13.93|12.53|14.39|12.99|13.91|12.51|0
1648706700000|2022-03-31 06:05:00|13.96|12.56|14.11|12.71|14.13|12.73|13.91|12.51|0
1648707000000|2022-03-31 06:10:00|14.13|12.73|13.29|11.89|14.16|12.76|13.17|11.77|0
1648707300000|2022-03-31 06:15:00|13.28|11.88|13.24|11.84|13.29|11.89|13.1|11.7|0
1648707600000|2022-03-31 06:20:00|13.22|11.82|13.41|12.01|13.41|12.01|13.2|11.8|0
1648707900000|2022-03-31 06:25:00|13.4|12|13.37|11.97|13.41|12.01|13.25|11.85|0
1648708200000|2022-03-31 06:30:00|13.36|11.96|13.17|11.77|13.41|12.01|13.17|11.77|0
1648708500000|2022-03-31 06:35:00|13.22|11.82|13.14|11.74|13.25|11.85|13.05|11.65|0
1648708800000|2022-03-31 06:40:00|13.12|11.72|13.26|11.86|13.32|11.92|13.12|11.72|0
1648709100000|2022-03-31 06:45:00|13.29|11.89|13.31|11.91|13.38|11.98|13.23|11.83|0
1648709400000|2022-03-31 06:50:00|13.29|11.89|13.45|12.05|13.5|12.1|13.25|11.85|0
1648709700000|2022-03-31 06:55:00|13.41|12.01|13.51|12.11|13.53|12.13|13.34|11.94|0
1648710000000|2022-03-31 07:00:00|13.55|12.15|13.75|12.35|13.87|12.47|13.55|12.15|0
1648710300000|2022-03-31 07:05:00|13.72|12.32|13.45|12.05|13.73|12.33|13.43|12.03|0
1648710600000|2022-03-31 07:10:00|13.46|12.06|13.82|12.42|14.07|12.67|13.45|12.05|0
1648710900000|2022-03-31 07:15:00|13.84|12.44|13.35|11.95|14.07|12.67|13.27|11.87|0
1648711200000|2022-03-31 07:20:00|13.32|11.92|13.33|11.93|13.44|12.04|13.22|11.82|0
1648711500000|2022-03-31 07:25:00|13.32|11.92|13.18|11.78|13.44|12.04|13.16|11.76|0
1648711800000|2022-03-31 07:30:00|13.15|11.75|13.3|11.9|13.47|12.07|13.05|11.65|0
1648712100000|2022-03-31 07:35:00|13.27|11.87|13.39|11.99|13.47|12.07|13.27|11.87|0
1648712400000|2022-03-31 07:40:00|13.4|12|13.16|11.76|13.42|12.02|13.1|11.7|0
1648712700000|2022-03-31 07:45:00|13.15|11.75|13.1|11.7|13.17|11.77|13|11.6|0
1648713000000|2022-03-31 07:50:00|13.07|11.67|12.95|11.55|13.1|11.7|12.95|11.55|0
1648713300000|2022-03-31 07:55:00|12.98|11.58|12.93|11.53|13.06|11.66|12.82|11.42|0
1648713600000|2022-03-31 08:00:00|12.91|11.51|12.79|11.39|12.91|11.51|12.68|11.28|0
1648713900000|2022-03-31 08:05:00|12.8|11.4|12.6|11.2|12.88|11.48|12.51|11.11|0
1648714200000|2022-03-31 08:10:00|12.61|11.21|12.53|11.13|12.62|11.22|12.48|11.08|0
1648714500000|2022-03-31 08:15:00|12.5|11.1|12.57|11.17|12.62|11.22|12.34|10.94|0
1648714800000|2022-03-31 08:20:00|12.55|11.15|12.81|11.41|12.93|11.53|12.53|11.13|0
1648715100000|2022-03-31 08:25:00|12.79|11.39|12.93|11.53|12.93|11.53|12.76|11.36|0
1648715400000|2022-03-31 08:30:00|12.91|11.51|12.86|11.46|12.93|11.53|12.74|11.34|0
1648715700000|2022-03-31 08:35:00|12.84|11.44|12.69|11.29|12.9|11.5|12.67|11.27|0
1648716000000|2022-03-31 08:40:00|12.67|11.27|12.74|11.34|12.76|11.36|12.67|11.27|0
1648716300000|2022-03-31 08:45:00|12.71|11.31|12.71|11.31|12.74|11.34|12.67|11.27|0
1648716600000|2022-03-31 08:50:00|12.74|11.34|12.9|11.5|12.92|11.52|12.69|11.29|0
1648716900000|2022-03-31 08:55:00|12.92|11.52|12.97|11.57|13.11|11.71|12.9|11.5|0
1648717200000|2022-03-31 09:00:00|12.92|11.52|12.74|11.34|13.03|11.63|12.73|11.33|0
1648717500000|2022-03-31 09:05:00|12.76|11.36|12.71|11.31|12.8|11.4|12.66|11.26|0
1648717800000|2022-03-31 09:10:00|12.73|11.33|12.75|11.35|12.76|11.36|12.68|11.28|0
1648718100000|2022-03-31 09:15:00|12.73|11.33|12.99|11.59|12.99|11.59|12.73|11.33|0
1648718400000|2022-03-31 09:20:00|12.96|11.56|12.95|11.55|12.99|11.59|12.89|11.49|0
1648718700000|2022-03-31 09:25:00|12.96|11.56|12.89|11.49|12.96|11.56|12.8|11.4|0
1648719000000|2022-03-31 09:30:00|12.88|11.48|12.89|11.49|12.91|11.51|12.8|11.4|0
1648719300000|2022-03-31 09:35:00|12.87|11.47|12.82|11.42|12.9|11.5|12.77|11.37|0
1648719600000|2022-03-31 09:40:00|12.79|11.39|12.98|11.58|13.03|11.63|12.79|11.39|0
1648719900000|2022-03-31 09:45:00|12.99|11.59|12.86|11.46|13.01|11.61|12.84|11.44|0
1648720200000|2022-03-31 09:50:00|12.91|11.51|12.81|11.41|12.91|11.51|12.77|11.37|0
1648720500000|2022-03-31 09:55:00|12.86|11.46|13.13|11.73|13.29|11.89|12.81|11.41|0
1648720800000|2022-03-31 10:00:00|13.15|11.75|13.12|11.72|13.24|11.84|13.03|11.63|0
1648721100000|2022-03-31 10:05:00|13.1|11.7|13.15|11.75|13.22|11.82|13.08|11.68|0
1648721400000|2022-03-31 10:10:00|13.16|11.76|13.04|11.64|13.17|11.77|13.03|11.63|0
1648721700000|2022-03-31 10:15:00|13.07|11.67|12.93|11.53|13.22|11.82|12.93|11.53|0
1648722000000|2022-03-31 10:20:00|12.91|11.51|13.1|11.7|13.12|11.72|12.81|11.41|0
1648722300000|2022-03-31 10:25:00|13.12|11.72|13.17|11.77|13.21|11.81|13.05|11.65|0
1648722600000|2022-03-31 10:30:00|13.19|11.79|13.06|11.66|13.2|11.8|13.05|11.65|0
1648722900000|2022-03-31 10:35:00|13.07|11.67|12.99|11.59|13.33|11.93|12.9|11.5|0
1648723200000|2022-03-31 10:40:00|12.97|11.57|13.09|11.69|13.18|11.78|12.92|11.52|0
1648723500000|2022-03-31 10:45:00|13.12|11.72|13.02|11.62|13.19|11.79|13|11.6|0
1648723800000|2022-03-31 10:50:00|13|11.6|13.07|11.67|13.07|11.67|13|11.6|0
1648724100000|2022-03-31 10:55:00|13.04|11.64|12.78|11.38|13.04|11.64|12.78|11.38|0
1648724400000|2022-03-31 11:00:00|12.81|11.41|12.85|11.45|12.9|11.5|12.78|11.38|0
1648724700000|2022-03-31 11:05:00|12.88|11.48|12.78|11.38|12.88|11.48|12.64|11.24|0
1648725000000|2022-03-31 11:10:00|12.76|11.36|12.5|11.1|12.76|11.36|12.48|11.08|0
1648725300000|2022-03-31 11:15:00|12.53|11.13|13.16|11.76|13.31|11.91|12.53|11.13|0
1648725600000|2022-03-31 11:20:00|13.14|11.74|13.04|11.64|13.21|11.81|13.02|11.62|0
1648725900000|2022-03-31 11:25:00|13.02|11.62|12.81|11.41|13.07|11.67|12.81|11.41|0
1648726200000|2022-03-31 11:30:00|12.83|11.43|12.95|11.55|13.04|11.64|12.81|11.41|0
1648726500000|2022-03-31 11:35:00|12.9|11.5|13.11|11.71|13.17|11.77|12.9|11.5|0
1648726800000|2022-03-31 11:40:00|13.13|11.73|13.3|11.9|13.32|11.92|13.03|11.63|0
1648727100000|2022-03-31 11:45:00|13.33|11.93|13.45|12.05|13.47|12.07|13.3|11.9|0
1648727400000|2022-03-31 11:50:00|13.44|12.04|13.3|11.9|13.44|12.04|13.3|11.9|0
1648727700000|2022-03-31 11:55:00|13.32|11.92|13.49|12.09|13.56|12.16|13.3|11.9|0
1648728000000|2022-03-31 12:00:00|13.51|12.11|13.1|11.7|13.56|12.16|13.03|11.63|0
1648728300000|2022-03-31 12:05:00|13.13|11.73|13.24|11.84|13.34|11.94|13.09|11.69|0
1648728600000|2022-03-31 12:10:00|13.27|11.87|13.22|11.82|13.27|11.87|13.2|11.8|0
1648728900000|2022-03-31 12:15:00|13.24|11.84|13.1|11.7|13.24|11.84|13.07|11.67|0
1648729200000|2022-03-31 12:20:00|13.12|11.72|13.14|11.74|13.17|11.77|13|11.6|0
1648729500000|2022-03-31 12:25:00|13.17|11.77|13.19|11.79|13.24|11.84|13.12|11.72|0
1648729800000|2022-03-31 12:30:00|13.12|11.72|12.72|11.32|13.58|12.18|12.69|11.29|0
1648730100000|2022-03-31 12:35:00|12.76|11.36|12.59|11.19|12.81|11.41|12.44|11.04|0
1648730400000|2022-03-31 12:40:00|12.6|11.2|12.55|11.15|12.6|11.2|12.48|11.08|0
1648730700000|2022-03-31 12:45:00|12.58|11.18|12.51|11.11|12.58|11.18|12.39|10.99|0
1648731000000|2022-03-31 12:50:00|12.48|11.08|12.46|11.06|12.57|11.17|12.44|11.04|0
1648731300000|2022-03-31 12:55:00|12.42|11.02|12.66|11.26|12.76|11.36|12.42|11.02|0
1648731600000|2022-03-31 13:00:00|12.69|11.29|12.8|11.4|12.83|11.43|12.57|11.17|0
1648731900000|2022-03-31 13:05:00|12.78|11.38|12.62|11.22|12.94|11.54|12.59|11.19|0
1648732200000|2022-03-31 13:10:00|12.64|11.24|12.43|11.03|12.65|11.25|12.14|10.74|0
1648732500000|2022-03-31 13:15:00|12.48|11.08|12.3|10.9|12.52|11.12|12.09|10.69|0
1648732800000|2022-03-31 13:20:00|12.25|10.85|12.43|11.03|12.43|11.03|12.14|10.74|0
1648733100000|2022-03-31 13:25:00|12.45|11.05|11.96|10.56|12.48|11.08|11.96|10.56|0
1648733400000|2022-03-31 13:30:00|12.09|10.69|11.47|10.07|12.16|10.76|11.43|10.03|0
1648733700000|2022-03-31 13:35:00|11.41|10.01|11.43|10.03|11.43|10.03|10.93|9.53|0
1648734000000|2022-03-31 13:40:00|11.3|9.9|11.18|9.78|11.49|10.09|11.07|9.67|0
1648734300000|2022-03-31 13:45:00|11.19|9.79|12.37|10.97|12.46|11.06|10.94|9.54|0
1648734600000|2022-03-31 13:50:00|12.35|10.95|12.6|11.2|12.71|11.31|11.68|10.28|0
1648734900000|2022-03-31 13:55:00|12.58|11.18|12.85|11.45|12.99|11.59|12.4|11|0
1648735200000|2022-03-31 14:00:00|12.86|11.46|11.85|10.45|12.86|11.46|11.72|10.32|0
1648735500000|2022-03-31 14:05:00|11.89|10.49|11.98|10.58|12.26|10.86|11.87|10.47|0
1648735800000|2022-03-31 14:10:00|12.02|10.62|12.24|10.84|12.28|10.88|11.78|10.38|0
1648736100000|2022-03-31 14:15:00|12.26|10.86|12.24|10.84|12.46|11.06|12|10.6|0
1648736400000|2022-03-31 14:20:00|12.2|10.8|11.91|10.51|12.41|11.01|11.84|10.44|0
1648736700000|2022-03-31 14:25:00|11.89|10.49|12.19|10.79|12.29|10.89|11.69|10.29|0
1648737000000|2022-03-31 14:30:00|12.21|10.81|12.75|11.35|12.82|11.42|12.08|10.68|0
1648737300000|2022-03-31 14:35:00|12.8|11.4|12.2|10.8|12.98|11.58|12.13|10.73|0
1648737600000|2022-03-31 14:40:00|12.19|10.79|12.36|10.96|12.43|11.03|12|10.6|0
1648737900000|2022-03-31 14:45:00|12.31|10.91|12.91|11.51|13.05|11.65|12.27|10.87|0
1648738200000|2022-03-31 14:50:00|12.88|11.48|12.56|11.16|12.95|11.55|12.51|11.11|0
1648738500000|2022-03-31 14:55:00|12.6|11.2|12.39|10.99|13.21|11.81|12.39|10.99|0
1648738800000|2022-03-31 15:00:00|12.34|10.94|12.12|10.72|12.45|11.05|11.85|10.45|0
1648739100000|2022-03-31 15:05:00|12.09|10.69|12.05|10.65|12.25|10.85|11.81|10.41|0
1648739400000|2022-03-31 15:10:00|12.01|10.61|11.98|10.58|12.18|10.78|11.81|10.41|0
1648739700000|2022-03-31 15:15:00|12.05|10.65|11.85|10.45|12.07|10.67|11.72|10.32|0
1648740000000|2022-03-31 15:20:00|11.83|10.43|11.8|10.4|12.09|10.69|11.72|10.32|0
1648740300000|2022-03-31 15:25:00|11.83|10.43|11.65|10.25|11.83|10.43|11.54|10.14|0
1648740600000|2022-03-31 15:30:00|11.61|10.21|11.41|10.01|11.69|10.29|11.35|9.95|0
1648740900000|2022-03-31 15:35:00|11.44|10.04|11.54|10.14|11.71|10.31|11.31|9.91|0
1648741200000|2022-03-31 15:40:00|11.58|10.18|11.8|10.4|12.06|10.66|11.56|10.16|0
1648741500000|2022-03-31 15:45:00|11.78|10.38|11.67|10.27|11.78|10.38|11.58|10.18|0
1648741800000|2022-03-31 15:50:00|11.65|10.25|11.56|10.16|11.74|10.34|11.45|10.05|0
1648742100000|2022-03-31 15:55:00|11.58|10.18|11.84|10.44|11.84|10.44|11.54|10.14|0
1648742400000|2022-03-31 16:00:00|11.82|10.42|11.49|10.09|11.99|10.59|11.47|10.07|0
1648742700000|2022-03-31 16:05:00|11.47|10.07|11.54|10.14|11.62|10.22|11.41|10.01|0
1648743000000|2022-03-31 16:10:00|11.51|10.11|11.26|9.86|11.54|10.14|11.26|9.86|0
1648743300000|2022-03-31 16:15:00|11.24|9.84|11.32|9.92|11.47|10.07|11.2|9.8|0
1648743600000|2022-03-31 16:20:00|11.28|9.88|10.99|9.59|11.28|9.88|10.99|9.59|0
1648743900000|2022-03-31 16:25:00|10.97|9.57|11.01|9.61|11.03|9.63|10.83|9.43|0
1648744200000|2022-03-31 16:30:00|11.04|9.64|10.8|9.4|11.17|9.77|10.78|9.38|0
1648744500000|2022-03-31 16:35:00|10.82|9.42|11.03|9.63|11.11|9.71|10.76|9.36|0
1648744800000|2022-03-31 16:40:00|11.01|9.61|11.19|9.79|11.23|9.83|10.99|9.59|0
1648745100000|2022-03-31 16:45:00|11.23|9.83|11.15|9.75|11.3|9.9|11|9.6|0
1648745400000|2022-03-31 16:50:00|11.17|9.77|10.9|9.5|11.17|9.77|10.84|9.44|0
1648745700000|2022-03-31 16:55:00|10.88|9.48|10.76|9.36|10.98|9.58|10.72|9.32|0
1648746000000|2022-03-31 17:00:00|10.78|9.38|10.85|9.45|10.98|9.58|10.7|9.3|0
1648746300000|2022-03-31 17:05:00|10.84|9.44|10.7|9.3|10.96|9.56|10.68|9.28|0
1648746600000|2022-03-31 17:10:00|10.71|9.31|10.6|9.2|10.8|9.4|10.54|9.14|0
1648746900000|2022-03-31 17:15:00|10.58|9.18|10.86|9.46|10.88|9.48|10.46|9.06|0
1648747200000|2022-03-31 17:20:00|10.8|9.4|10.65|9.25|10.8|9.4|10.58|9.18|0
1648747500000|2022-03-31 17:25:00|10.61|9.21|11|9.6|11.04|9.64|10.58|9.18|0
1648747800000|2022-03-31 17:30:00|10.98|9.58|10.98|9.58|11.14|9.74|10.87|9.47|0
1648748100000|2022-03-31 17:35:00|10.93|9.53|10.81|9.41|10.93|9.53|10.73|9.33|0
1648748400000|2022-03-31 17:40:00|10.83|9.43|10.97|9.57|11.06|9.66|10.79|9.39|0
1648748700000|2022-03-31 17:45:00|10.99|9.59|11.08|9.68|11.1|9.7|10.91|9.51|0
1648749000000|2022-03-31 17:50:00|11.12|9.72|11.22|9.82|11.43|10.03|11.12|9.72|0
1648749300000|2022-03-31 17:55:00|11.2|9.8|10.97|9.57|11.28|9.88|10.97|9.57|0
1648749600000|2022-03-31 18:00:00|11.01|9.61|10.55|9.15|11.01|9.61|10.53|9.13|0
1648749900000|2022-03-31 18:05:00|10.57|9.17|10.47|9.07|10.65|9.25|10.37|8.97|0
1648750200000|2022-03-31 18:10:00|10.43|9.03|10.35|8.95|10.55|9.15|10.31|8.91|0
1648750500000|2022-03-31 18:15:00|10.33|8.93|10.27|8.87|10.39|8.99|10.18|8.78|0
1648750800000|2022-03-31 18:20:00|10.25|8.85|11.39|9.99|11.44|10.04|10.21|8.81|0
1648751100000|2022-03-31 18:25:00|11.37|9.97|11.46|10.06|11.5|10.1|11.11|9.71|0
1648751400000|2022-03-31 18:30:00|11.43|10.03|11.23|9.83|11.48|10.08|11.17|9.77|0
1648751700000|2022-03-31 18:35:00|11.21|9.81|11.42|10.02|11.56|10.16|11.1|9.7|0
1648752000000|2022-03-31 18:40:00|11.37|9.97|11.18|9.78|11.47|10.07|11.06|9.66|0
1648752300000|2022-03-31 18:45:00|11.2|9.8|11.2|9.8|11.37|9.97|11.04|9.64|0
1648752600000|2022-03-31 18:50:00|11.16|9.76|11.24|9.84|11.37|9.97|11.14|9.74|0
1648752900000|2022-03-31 18:55:00|11.18|9.78|11.66|10.26|11.66|10.26|11.18|9.78|0
1648753200000|2022-03-31 19:00:00|11.72|10.32|11.94|10.54|12.31|10.91|11.72|10.32|0
1648753500000|2022-03-31 19:05:00|11.89|10.49|12.05|10.65|12.16|10.76|11.81|10.41|0
1648753800000|2022-03-31 19:10:00|12.02|10.62|11.64|10.24|12.03|10.63|11.57|10.17|0
1648754100000|2022-03-31 19:15:00|11.61|10.21|11.34|9.94|11.66|10.26|11.28|9.88|0
1648754400000|2022-03-31 19:20:00|11.32|9.92|10.83|9.43|11.32|9.92|10.79|9.39|0
1648754700000|2022-03-31 19:25:00|10.85|9.45|10.79|9.39|10.95|9.55|10.6|9.2|0
1648755000000|2022-03-31 19:30:00|10.77|9.37|10.25|8.85|10.89|9.49|10.12|8.72|0
1648755300000|2022-03-31 19:35:00|10.23|8.83|10.46|9.06|10.67|9.27|10.12|8.72|0
1648755600000|2022-03-31 19:40:00|10.32|8.92|9.84|8.44|10.46|9.06|9.8|8.4|0
1648755900000|2022-03-31 19:45:00|9.86|8.46|9.82|8.42|10.19|8.79|9.75|8.35|0
1648756200000|2022-03-31 19:50:00|9.67|8.27|9.89|8.49|10.65|9.25|9.34|7.94|0
1648756500000|2022-03-31 19:55:00|9.87|8.47|10.28|8.88|10.98|9.58|9.46|8.06|0
1648756800000|2022-03-31 20:00:00|10.08|8.68|10.3|8.9|10.88|9.48|10.08|8.68|0
1648757100000|2022-03-31 20:05:00|10.32|8.92|10.58|9.18|10.61|9.21|10.19|8.79|0
1648757400000|2022-03-31 20:10:00|10.61|9.21|10.56|9.16|10.82|9.42|10.28|8.88|0
1648757700000|2022-03-31 20:15:00|10.53|9.13|10.49|9.09|10.66|9.26|10.39|8.99|0
1648758000000|2022-03-31 20:20:00|10.47|9.07|10.12|8.72|10.51|9.11|10.12|8.72|0
1648758300000|2022-03-31 20:25:00|10.13|8.73|10.24|8.84|10.3|8.9|10.04|8.64|0
1648758600000|2022-03-31 20:30:00|10.26|8.86|10.32|8.92|10.39|8.99|10.22|8.82|0
1648758900000|2022-03-31 20:35:00|10.27|8.87|10.37|8.97|10.45|9.05|10.27|8.87|0
1648759200000|2022-03-31 20:40:00|10.38|8.98|10.43|9.03|10.48|9.08|10.38|8.98|0
1648759500000|2022-03-31 20:45:00|10.45|9.05|10.44|9.04|10.52|9.12|10.28|8.88|0
1648759800000|2022-03-31 20:50:00|10.46|9.06|10.41|9.01|10.46|9.06|10.29|8.89|0
1648760100000|2022-03-31 20:55:00|10.43|9.03|10.41|9.01|10.46|9.06|10.37|8.97|0
1648760400000|2022-03-31 21:00:00|10.43|9.03|10.37|8.97|10.43|9.03|10.37|8.97|0
1648760700000|2022-03-31 21:05:00|10.36|8.96|10.37|8.97|10.39|8.99|10.36|8.96|0
1648761000000|2022-03-31 21:10:00|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1648761300000|2022-03-31 21:15:00|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1648761600000|2022-03-31 21:20:00|10.37|8.97|10.31|8.91|10.37|8.97|10.31|8.91|0
1648761900000|2022-03-31 21:25:00|10.33|8.93|10.24|8.84|10.35|8.95|10.24|8.84|0
1648762200000|2022-03-31 21:30:00|10.27|8.87|10.22|8.82|10.28|8.88|10.19|8.79|0
1648762500000|2022-03-31 21:35:00|10.19|8.79|10.17|8.77|10.22|8.82|10.15|8.75|0
1648762800000|2022-03-31 21:40:00|10.18|8.78|10.23|8.83|10.23|8.83|10.16|8.76|0
1648763100000|2022-03-31 21:45:00|10.21|8.81|10.23|8.83|10.28|8.88|10.21|8.81|0
1648763400000|2022-03-31 21:50:00|10.25|8.85|10.26|8.86|10.34|8.94|10.25|8.85|0
1648763700000|2022-03-31 21:55:00|10.27|8.87|10.34|8.94|10.37|8.97|10.27|8.87|0
1648764000000|2022-03-31 22:00:00|10.37|8.97|10.58|9.18|10.66|9.26|10.35|8.95|0
1648764300000|2022-03-31 22:05:00|10.56|9.16|10.5|9.1|10.62|9.22|10.49|9.09|0
1648764600000|2022-03-31 22:10:00|10.52|9.12|10.38|8.98|10.52|9.12|10.35|8.95|0
1648764900000|2022-03-31 22:15:00|10.39|8.99|10.26|8.86|10.42|9.02|10.21|8.81|0
1648765200000|2022-03-31 22:20:00|10.24|8.84|10.2|8.8|10.28|8.88|10.13|8.73|0
1648765500000|2022-03-31 22:25:00|10.22|8.82|10.15|8.75|10.24|8.84|10.15|8.75|0
1648765800000|2022-03-31 22:30:00|10.2|8.8|10.37|8.97|10.37|8.97|10.2|8.8|0
1648766100000|2022-03-31 22:35:00|10.38|8.98|10.42|9.02|10.46|9.06|10.37|8.97|0
1648766400000|2022-03-31 22:40:00|10.44|9.04|10.45|9.05|10.48|9.08|10.43|9.03|0
1648766700000|2022-03-31 22:45:00|10.46|9.06|10.42|9.02|10.52|9.12|10.42|9.02|0
1648767000000|2022-03-31 22:50:00|10.44|9.04|10.46|9.06|10.52|9.12|10.44|9.04|0
1648767300000|2022-03-31 22:55:00|10.48|9.08|10.46|9.06|10.48|9.08|10.4|9|0
1648767600000|2022-03-31 23:00:00|10.48|9.08|10.46|9.06|10.51|9.11|10.46|9.06|0
1648767900000|2022-03-31 23:05:00|10.44|9.04|10.47|9.07|10.49|9.09|10.4|9|0
1648768200000|2022-03-31 23:10:00|10.46|9.06|10.49|9.09|10.52|9.12|10.44|9.04|0
1648768500000|2022-03-31 23:15:00|10.47|9.07|10.49|9.09|10.57|9.17|10.44|9.04|0
1648768800000|2022-03-31 23:20:00|10.51|9.11|10.52|9.12|10.53|9.13|10.43|9.03|0
1648769100000|2022-03-31 23:25:00|10.51|9.11|10.53|9.13|10.53|9.13|10.47|9.07|0
1648769400000|2022-03-31 23:30:00|10.51|9.11|10.49|9.09|10.58|9.18|10.45|9.05|0
1648769700000|2022-03-31 23:35:00|10.51|9.11|10.56|9.16|10.58|9.18|10.51|9.11|0
1648770000000|2022-03-31 23:40:00|10.54|9.14|10.64|9.24|10.68|9.28|10.54|9.14|0
1648770300000|2022-03-31 23:45:00|10.66|9.26|10.47|9.07|10.66|9.26|10.47|9.07|0
1648770600000|2022-03-31 23:50:00|10.49|9.09|10.54|9.14|10.54|9.14|10.43|9.03|0
1648770900000|2022-03-31 23:55:00|10.56|9.16|10.5|9.1|10.56|9.16|10.48|9.08|0
1648771200000|2022-04-01 00:00:00|10.52|9.12|10.37|8.97|10.67|9.27|10.3|8.9|0
1648771500000|2022-04-01 00:05:00|10.39|8.99|10.41|9.01|10.52|9.12|10.3|8.9|0
1648771800000|2022-04-01 00:10:00|10.43|9.03|10.52|9.12|10.56|9.16|10.31|8.91|0
1648772100000|2022-04-01 00:15:00|10.5|9.1|10.27|8.87|10.54|9.14|10.26|8.86|0
1648772400000|2022-04-01 00:20:00|10.29|8.89|10.39|8.99|10.44|9.04|10.26|8.86|0
1648772700000|2022-04-01 00:25:00|10.37|8.97|10.25|8.85|10.37|8.97|10.22|8.82|0
1648773000000|2022-04-01 00:30:00|10.27|8.87|10.14|8.74|10.29|8.89|10.14|8.74|0
1648773300000|2022-04-01 00:35:00|10.16|8.76|10.35|8.95|10.35|8.95|10.07|8.67|0
1648773600000|2022-04-01 00:40:00|10.36|8.96|10.42|9.02|10.48|9.08|10.27|8.87|0
1648773900000|2022-04-01 00:45:00|10.4|9|10.37|8.97|10.46|9.06|10.34|8.94|0
1648774200000|2022-04-01 00:50:00|10.38|8.98|10.32|8.92|10.38|8.98|10.25|8.85|0
1648774500000|2022-04-01 00:55:00|10.34|8.94|10.49|9.09|10.49|9.09|10.25|8.85|0
1648774800000|2022-04-01 01:00:00|10.47|9.07|10.43|9.03|10.49|9.09|10.34|8.94|0
1648775100000|2022-04-01 01:05:00|10.45|9.05|10.49|9.09|10.51|9.11|10.4|9|0
1648775400000|2022-04-01 01:10:00|10.48|9.08|10.53|9.13|10.56|9.16|10.43|9.03|0
1648775700000|2022-04-01 01:15:00|10.51|9.11|10.56|9.16|10.64|9.24|10.47|9.07|0
1648776000000|2022-04-01 01:20:00|10.58|9.18|10.64|9.24|10.68|9.28|10.56|9.16|0
1648776300000|2022-04-01 01:25:00|10.65|9.25|10.6|9.2|10.65|9.25|10.51|9.11|0
1648776600000|2022-04-01 01:30:00|10.58|9.18|10.56|9.16|10.6|9.2|10.49|9.09|0
1648776900000|2022-04-01 01:35:00|10.58|9.18|10.35|8.95|10.58|9.18|10.28|8.88|0
1648777200000|2022-04-01 01:40:00|10.33|8.93|10.41|9.01|10.46|9.06|10.33|8.93|0
1648777500000|2022-04-01 01:45:00|10.39|8.99|10.37|8.97|10.43|9.03|10.31|8.91|0
1648777800000|2022-04-01 01:50:00|10.36|8.96|10.39|8.99|10.56|9.16|10.36|8.96|0
1648778100000|2022-04-01 01:55:00|10.41|9.01|10.44|9.04|10.48|9.08|10.39|8.99|0
1648778400000|2022-04-01 02:00:00|10.42|9.02|10.48|9.08|10.57|9.17|10.4|9|0
1648778700000|2022-04-01 02:05:00|10.49|9.09|10.4|9|10.52|9.12|10.4|9|0
1648779000000|2022-04-01 02:10:00|10.39|8.99|10.5|9.1|10.52|9.12|10.38|8.98|0
1648779300000|2022-04-01 02:15:00|10.51|9.11|10.51|9.11|10.53|9.13|10.48|9.08|0
1648779600000|2022-04-01 02:20:00|10.5|9.1|10.48|9.08|10.51|9.11|10.38|8.98|0
1648779900000|2022-04-01 02:25:00|10.46|9.06|10.46|9.06|10.49|9.09|10.44|9.04|0
1648780200000|2022-04-01 02:30:00|10.47|9.07|10.53|9.13|10.55|9.15|10.46|9.06|0
1648780500000|2022-04-01 02:35:00|10.54|9.14|10.64|9.24|10.66|9.26|10.51|9.11|0
1648780800000|2022-04-01 02:40:00|10.62|9.22|10.7|9.3|10.76|9.36|10.62|9.22|0
1648781100000|2022-04-01 02:45:00|10.68|9.28|10.78|9.38|10.78|9.38|10.66|9.26|0
1648781400000|2022-04-01 02:50:00|10.76|9.36|10.7|9.3|10.8|9.4|10.7|9.3|0
1648781700000|2022-04-01 02:55:00|10.72|9.32|10.76|9.36|10.77|9.37|10.72|9.32|0
1648782000000|2022-04-01 03:00:00|10.77|9.37|10.95|9.55|10.98|9.58|10.77|9.37|0
1648782300000|2022-04-01 03:05:00|10.93|9.53|10.83|9.43|10.93|9.53|10.81|9.41|0
1648782600000|2022-04-01 03:10:00|10.85|9.45|10.91|9.51|10.91|9.51|10.83|9.43|0
1648782900000|2022-04-01 03:15:00|10.93|9.53|10.93|9.53|10.97|9.57|10.91|9.51|0
1648783200000|2022-04-01 03:20:00|10.91|9.51|10.6|9.2|10.95|9.55|10.3|8.9|0
1648783500000|2022-04-01 03:25:00|10.62|9.22|10.56|9.16|10.62|9.22|10.54|9.14|0
1648783800000|2022-04-01 03:30:00|10.54|9.14|10.5|9.1|10.58|9.18|10.5|9.1|0
1648784100000|2022-04-01 03:35:00|10.52|9.12|10.45|9.05|10.52|9.12|10.41|9.01|0
1648784400000|2022-04-01 03:40:00|10.43|9.03|10.45|9.05|10.5|9.1|10.41|9.01|0
1648784700000|2022-04-01 03:45:00|10.46|9.06|10.46|9.06|10.46|9.06|10.43|9.03|0
1648785000000|2022-04-01 03:50:00|10.48|9.08|10.43|9.03|10.5|9.1|10.43|9.03|0
1648785300000|2022-04-01 03:55:00|10.41|9.01|10.46|9.06|10.46|9.06|10.39|8.99|0
1648785600000|2022-04-01 04:00:00|10.48|9.08|10.4|9|10.48|9.08|10.4|9|0
1648785900000|2022-04-01 04:05:00|10.42|9.02|10.46|9.06|10.46|9.06|10.4|9|0
1648786200000|2022-04-01 04:10:00|10.44|9.04|10.46|9.06|10.46|9.06|10.42|9.02|0
1648786500000|2022-04-01 04:15:00|10.44|9.04|10.5|9.1|10.5|9.1|10.44|9.04|0
1648786800000|2022-04-01 04:20:00|10.48|9.08|10.48|9.08|10.5|9.1|10.46|9.06|0
1648787100000|2022-04-01 04:25:00|10.46|9.06|10.44|9.04|10.46|9.06|10.43|9.03|0
1648787400000|2022-04-01 04:30:00|10.42|9.02|10.4|9|10.46|9.06|10.4|9|0
1648787700000|2022-04-01 04:35:00|10.39|8.99|10.34|8.94|10.4|9|10.34|8.94|0
1648788000000|2022-04-01 04:40:00|10.3|8.9|10.23|8.83|10.32|8.92|10.19|8.79|0
1648788300000|2022-04-01 04:45:00|10.21|8.81|10.26|8.86|10.28|8.88|10.21|8.81|0
1648788600000|2022-04-01 04:50:00|10.25|8.85|10.49|9.09|10.49|9.09|10.15|8.75|0
1648788900000|2022-04-01 04:55:00|10.48|9.08|10.47|9.07|10.54|9.14|10.44|9.04|0
1648789200000|2022-04-01 05:00:00|10.45|9.05|10.54|9.14|10.54|9.14|10.41|9.01|0
1648789500000|2022-04-01 05:05:00|10.52|9.12|10.54|9.14|10.58|9.18|10.5|9.1|0
1648789800000|2022-04-01 05:10:00|10.52|9.12|10.69|9.29|10.71|9.31|10.46|9.06|0
1648790100000|2022-04-01 05:15:00|10.71|9.31|10.69|9.29|10.73|9.33|10.65|9.25|0
1648790400000|2022-04-01 05:20:00|10.67|9.27|10.61|9.21|10.71|9.31|10.59|9.19|0
1648790700000|2022-04-01 05:25:00|10.57|9.17|10.57|9.17|10.61|9.21|10.56|9.16|0
1648791000000|2022-04-01 05:30:00|10.59|9.19|10.48|9.08|10.59|9.19|10.48|9.08|0
1648791300000|2022-04-01 05:35:00|10.5|9.1|10.36|8.96|10.52|9.12|10.35|8.95|0
1648791600000|2022-04-01 05:40:00|10.38|8.98|10.46|9.06|10.48|9.08|10.36|8.96|0
1648791900000|2022-04-01 05:45:00|10.44|9.04|10.42|9.02|10.46|9.06|10.39|8.99|0
1648792200000|2022-04-01 05:50:00|10.4|9|10.31|8.91|10.4|9|10.25|8.85|0
1648792500000|2022-04-01 05:55:00|10.32|8.92|10.25|8.85|10.32|8.92|10.25|8.85|0
1648792800000|2022-04-01 06:00:00|10.21|8.81|10.32|8.92|10.34|8.94|10.12|8.72|0
1648793100000|2022-04-01 06:05:00|10.3|8.9|10.23|8.83|10.32|8.92|10.14|8.74|0
1648793400000|2022-04-01 06:10:00|10.21|8.81|10.26|8.86|10.26|8.86|10.17|8.77|0
1648793700000|2022-04-01 06:15:00|10.25|8.85|10.41|9.01|10.41|9.01|10.23|8.83|0
1648794000000|2022-04-01 06:20:00|10.45|9.05|10.66|9.26|10.7|9.3|10.45|9.05|0
1648794300000|2022-04-01 06:25:00|10.68|9.28|10.6|9.2|10.75|9.35|10.58|9.18|0
1648794600000|2022-04-01 06:30:00|10.58|9.18|10.54|9.14|10.7|9.3|10.54|9.14|0
1648794900000|2022-04-01 06:35:00|10.52|9.12|10.71|9.31|10.75|9.35|10.51|9.11|0
1648795200000|2022-04-01 06:40:00|10.69|9.29|10.8|9.4|10.81|9.41|10.67|9.27|0
1648795500000|2022-04-01 06:45:00|10.79|9.39|10.83|9.43|10.87|9.47|10.79|9.39|0
1648795800000|2022-04-01 06:50:00|10.82|9.42|10.81|9.41|10.87|9.47|10.75|9.35|0
1648796100000|2022-04-01 06:55:00|10.79|9.39|10.81|9.41|10.86|9.46|10.69|9.29|0
1648796400000|2022-04-01 07:00:00|10.79|9.39|10.65|9.25|10.81|9.41|10.59|9.19|0
1648796700000|2022-04-01 07:05:00|10.69|9.29|10.68|9.28|10.72|9.32|10.54|9.14|0
1648797000000|2022-04-01 07:10:00|10.65|9.25|10.52|9.12|10.78|9.38|10.46|9.06|0
1648797300000|2022-04-01 07:15:00|10.54|9.14|10.76|9.36|10.8|9.4|10.5|9.1|0
1648797600000|2022-04-01 07:20:00|10.75|9.35|10.94|9.54|11.1|9.7|10.74|9.34|0
1648797900000|2022-04-01 07:25:00|10.88|9.48|10.72|9.32|10.92|9.52|10.72|9.32|0
1648798200000|2022-04-01 07:30:00|10.66|9.26|10.47|9.07|10.74|9.34|10.47|9.07|0
1648798500000|2022-04-01 07:35:00|10.49|9.09|10.55|9.15|10.57|9.17|10.32|8.92|0
1648798800000|2022-04-01 07:40:00|10.53|9.13|10.57|9.17|10.66|9.26|10.43|9.03|0
1648799100000|2022-04-01 07:45:00|10.53|9.13|10.68|9.28|10.74|9.34|10.53|9.13|0
1648799400000|2022-04-01 07:50:00|10.14|8.74|10.33|8.93|10.33|8.93|10.14|8.74|0
1648799700000|2022-04-01 07:55:00|10.35|8.95|10.25|8.85|10.35|8.95|10.16|8.76|0
1648800000000|2022-04-01 08:00:00|10.22|8.82|10.43|9.03|10.43|9.03|10.15|8.75|0
1648800300000|2022-04-01 08:05:00|10.42|9.02|10.31|8.91|10.42|9.02|10.25|8.85|0
1648800600000|2022-04-01 08:10:00|10.3|8.9|10.2|8.8|10.42|9.02|10.2|8.8|0
1648800900000|2022-04-01 08:15:00|10.21|8.81|10.21|8.81|10.32|8.92|10.13|8.73|0
1648801200000|2022-04-01 08:20:00|10.23|8.83|10.33|8.93|10.38|8.98|10.21|8.81|0
1648801500000|2022-04-01 08:25:00|10.31|8.91|10.36|8.96|10.42|9.02|10.27|8.87|0
1648801800000|2022-04-01 08:30:00|10.34|8.94|10.3|8.9|10.34|8.94|10.21|8.81|0
1648802100000|2022-04-01 08:35:00|10.32|8.92|10.21|8.81|10.38|8.98|10.21|8.81|0
1648802400000|2022-04-01 08:40:00|10.22|8.82|10.43|9.03|10.43|9.03|10.21|8.81|0
1648802700000|2022-04-01 08:45:00|10.45|9.05|10.43|9.03|10.51|9.11|10.38|8.98|0
1648803000000|2022-04-01 08:50:00|10.45|9.05|10.46|9.06|10.49|9.09|10.38|8.98|0
1648803300000|2022-04-01 08:55:00|10.45|9.05|10.43|9.03|10.45|9.05|10.38|8.98|0
1648803600000|2022-04-01 09:00:00|10.4|9|10.26|8.86|10.4|9|10.22|8.82|0
1648803900000|2022-04-01 09:05:00|10.28|8.88|10.15|8.75|10.28|8.88|10.11|8.71|0
1648804200000|2022-04-01 09:10:00|10.13|8.73|10.22|8.82|10.26|8.86|10.11|8.71|0
1648804500000|2022-04-01 09:15:00|10.23|8.83|10.18|8.78|10.26|8.86|10.13|8.73|0
1648804800000|2022-04-01 09:20:00|10.17|8.77|10.33|8.93|10.56|9.16|10.04|8.64|0
1648805100000|2022-04-01 09:25:00|10.35|8.95|10.39|8.99|10.41|9.01|10.31|8.91|0
1648805400000|2022-04-01 09:30:00|10.41|9.01|10.66|9.26|10.75|9.35|10.41|9.01|0
1648805700000|2022-04-01 09:35:00|10.67|9.27|10.58|9.18|10.73|9.33|10.58|9.18|0
1648806000000|2022-04-01 09:40:00|10.56|9.16|10.48|9.08|10.58|9.18|10.39|8.99|0
1648806300000|2022-04-01 09:45:00|10.5|9.1|10.42|9.02|10.52|9.12|10.35|8.95|0
1648806600000|2022-04-01 09:50:00|10.44|9.04|10.59|9.19|10.67|9.27|10.44|9.04|0
1648806900000|2022-04-01 09:55:00|10.61|9.21|10.64|9.24|10.69|9.29|10.55|9.15|0
1648807200000|2022-04-01 10:00:00|10.63|9.23|9.78|8.38|10.81|9.41|9.78|8.38|0
1648807500000|2022-04-01 10:05:00|9.77|8.37|9.17|7.77|9.81|8.41|9.13|7.73|0
1648807800000|2022-04-01 10:10:00|9.15|7.75|9.09|7.69|9.18|7.78|9.06|7.66|0
1648808100000|2022-04-01 10:15:00|9.1|7.7|9.12|7.72|9.13|7.73|9.06|7.66|0
1648808400000|2022-04-01 10:20:00|9.11|7.71|9.06|7.66|9.13|7.73|9.06|7.66|0
1648808700000|2022-04-01 10:25:00|9.09|7.69|9.16|7.76|9.18|7.78|9.08|7.68|0
1648809000000|2022-04-01 10:30:00|9.14|7.74|9.16|7.76|9.2|7.8|9.09|7.69|0
1648809300000|2022-04-01 10:35:00|9.14|7.74|8.98|7.58|9.16|7.76|8.97|7.57|0
1648809600000|2022-04-01 10:40:00|8.99|7.59|8.97|7.57|9.02|7.62|8.94|7.54|0
1648809900000|2022-04-01 10:45:00|8.99|7.59|8.93|7.53|8.99|7.59|8.88|7.48|0
1648810200000|2022-04-01 10:50:00|8.92|7.52|8.88|7.48|8.93|7.53|8.87|7.47|0
1648810500000|2022-04-01 10:55:00|8.9|7.5|9.03|7.63|9.07|7.67|8.85|7.45|0
1648810800000|2022-04-01 11:00:00|9|7.6|9.02|7.62|9.1|7.7|9|7.6|0
1648811100000|2022-04-01 11:05:00|9.03|7.63|9.03|7.63|9.1|7.7|9.01|7.61|0
1648811400000|2022-04-01 11:10:00|9.05|7.65|8.9|7.5|9.05|7.65|8.88|7.48|0
1648811700000|2022-04-01 11:15:00|8.88|7.48|8.9|7.5|8.97|7.57|8.88|7.48|0
1648812000000|2022-04-01 11:20:00|8.88|7.48|8.95|7.55|8.98|7.58|8.86|7.46|0
1648812300000|2022-04-01 11:25:00|8.93|7.53|8.89|7.49|8.96|7.56|8.89|7.49|0
1648812600000|2022-04-01 11:30:00|8.88|7.48|8.93|7.53|8.93|7.53|8.84|7.44|0
1648812900000|2022-04-01 11:35:00|8.89|7.49|8.91|7.51|8.93|7.53|8.84|7.44|0
1648813200000|2022-04-01 11:40:00|8.89|7.49|8.89|7.49|8.91|7.51|8.87|7.47|0
1648813500000|2022-04-01 11:45:00|8.87|7.47|8.96|7.56|8.96|7.56|8.87|7.47|0
1648813800000|2022-04-01 11:50:00|8.42|7.02|8.38|6.98|8.42|7.02|8.38|6.98|0
1648814100000|2022-04-01 11:55:00|8.39|6.99|8.42|7.02|8.42|7.02|8.37|6.97|0
1648814400000|2022-04-01 12:00:00|8.4|7|8.33|6.93|8.42|7.02|8.33|6.93|0
1648814700000|2022-04-01 12:05:00|8.35|6.95|8.5|7.1|8.5|7.1|8.35|6.95|0
1648815000000|2022-04-01 12:10:00|8.48|7.08|8.43|7.03|8.51|7.11|8.43|7.03|0
1648815300000|2022-04-01 12:15:00|8.41|7.01|8.43|7.03|8.54|7.14|8.41|7.01|0
1648815600000|2022-04-01 12:20:00|8.45|7.05|8.51|7.11|8.54|7.14|8.43|7.03|0
1648815900000|2022-04-01 12:25:00|8.52|7.12|8.48|7.08|8.57|7.17|8.35|6.95|0
1648816200000|2022-04-01 12:30:00|8.47|7.07|8.06|6.66|8.48|7.08|8|6.6|0
1648816500000|2022-04-01 12:35:00|8.07|6.67|8.43|7.03|8.5|7.1|8.06|6.66|0
1648816800000|2022-04-01 12:40:00|8.45|7.05|8.25|6.85|8.45|7.05|8.17|6.77|0
1648817100000|2022-04-01 12:45:00|8.24|6.84|8.22|6.82|8.35|6.95|8.22|6.82|0
1648817400000|2022-04-01 12:50:00|8.2|6.8|8.16|6.76|8.24|6.84|8.05|6.65|0
1648817700000|2022-04-01 12:55:00|8.14|6.74|8.09|6.69|8.2|6.8|8.08|6.68|0
1648818000000|2022-04-01 13:00:00|8.08|6.68|7.88|6.48|8.12|6.72|7.88|6.48|0
1648818300000|2022-04-01 13:05:00|7.89|6.49|8.09|6.69|8.11|6.71|7.89|6.49|0
1648818600000|2022-04-01 13:10:00|8.1|6.7|8.23|6.83|8.23|6.83|8.08|6.68|0
1648818900000|2022-04-01 13:15:00|8.25|6.85|8.36|6.96|8.41|7.01|8.25|6.85|0
1648819200000|2022-04-01 13:20:00|8.38|6.98|8.26|6.86|8.42|7.02|8.25|6.85|0
1648819500000|2022-04-01 13:25:00|8.29|6.89|8.12|6.72|8.33|6.93|8.1|6.7|0
1648819800000|2022-04-01 13:30:00|8.09|6.69|7.75|6.35|8.23|6.83|7.75|6.35|0
1648820100000|2022-04-01 13:35:00|7.77|6.37|7.72|6.32|8.07|6.67|7.62|6.22|0
1648820400000|2022-04-01 13:40:00|7.73|6.33|7.61|6.21|7.79|6.37|7.5|6.1|0
1648820700000|2022-04-01 13:45:00|7.63|6.23|7.79|6.37|7.94|6.49|7.5|6.1|0
1648821000000|2022-04-01 13:50:00|7.77|6.36|7.25|5.85|7.84|6.41|7.18|5.78|0
1648821300000|2022-04-01 13:55:00|7.22|5.82|7.47|6.07|7.49|6.09|7.19|5.79|0
1648821600000|2022-04-01 14:00:00|7.4|6|7.29|5.89|7.58|6.18|7.1|5.7|0
1648821900000|2022-04-01 14:05:00|7.32|5.92|7.33|5.93|7.52|6.12|7.26|5.86|0
1648822200000|2022-04-01 14:10:00|7.36|5.96|7.76|6.35|7.83|6.41|7.36|5.96|0
1648822500000|2022-04-01 14:15:00|7.75|6.34|7.39|5.99|7.76|6.35|7.37|5.97|0
1648822800000|2022-04-01 14:20:00|7.41|6.01|7.56|6.16|7.65|6.25|7.05|5.65|0
1648823100000|2022-04-01 14:25:00|7.59|6.19|7.52|6.12|7.65|6.25|7.38|5.98|0
1648823400000|2022-04-01 14:30:00|7.53|6.13|7.77|6.36|7.79|6.37|7.52|6.12|0
1648823700000|2022-04-01 14:35:00|7.82|6.4|7.63|6.23|7.92|6.48|7.57|6.17|0
1648824000000|2022-04-01 14:40:00|7.6|6.2|7.69|6.29|7.72|6.32|7.39|5.99|0
1648824300000|2022-04-01 14:45:00|7.68|6.28|7.92|6.48|8.07|6.6|7.66|6.26|0
1648824600000|2022-04-01 14:50:00|7.95|6.5|8.24|6.74|8.25|6.75|7.85|6.42|0
1648824900000|2022-04-01 14:55:00|8.25|6.75|8.05|6.65|8.31|6.82|7.99|6.59|0
1648825200000|2022-04-01 15:00:00|8.02|6.62|8|6.6|8.11|6.71|7.93|6.53|0
1648825500000|2022-04-01 15:05:00|8.02|6.62|8.26|6.86|8.33|6.93|7.91|6.51|0
1648825800000|2022-04-01 15:10:00|8.25|6.85|7.74|6.34|8.31|6.91|7.68|6.28|0
1648826100000|2022-04-01 15:15:00|7.71|6.31|7.77|6.37|7.84|6.44|7.6|6.2|0
1648826400000|2022-04-01 15:20:00|7.78|6.38|7.79|6.39|7.96|6.56|7.65|6.25|0
1648826700000|2022-04-01 15:25:00|7.81|6.41|7.62|6.22|7.88|6.48|7.6|6.2|0
1648827000000|2022-04-01 15:30:00|7.66|6.26|7.44|6.04|7.66|6.26|7.37|5.97|0
1648827300000|2022-04-01 15:35:00|7.43|6.03|7.17|5.77|7.43|6.03|7.08|5.68|0
1648827600000|2022-04-01 15:40:00|7.12|5.72|6.93|5.53|7.12|5.72|6.89|5.49|0
1648827900000|2022-04-01 15:45:00|6.9|5.5|7.68|6.28|7.81|6.41|6.89|5.49|0
1648828200000|2022-04-01 15:50:00|7.64|6.24|7.95|6.55|8.02|6.62|7.58|6.18|0
1648828500000|2022-04-01 15:55:00|7.89|6.49|7.57|6.17|7.89|6.49|7.45|6.05|0
1648828800000|2022-04-01 16:00:00|7.51|6.11|7.37|5.97|7.59|6.19|7.37|5.97|0
1648829100000|2022-04-01 16:05:00|7.35|5.95|7.33|5.93|7.47|6.07|7.17|5.77|0
1648829400000|2022-04-01 16:10:00|7.35|5.95|7.36|5.96|7.39|5.99|7.19|5.79|0
1648829700000|2022-04-01 16:15:00|7.37|5.97|7.28|5.88|7.44|6.04|7.15|5.75|0
1648830000000|2022-04-01 16:20:00|7.25|5.85|7.41|6.01|7.49|6.09|7.23|5.83|0
1648830300000|2022-04-01 16:25:00|7.47|6.07|7.57|6.17|7.58|6.18|7.37|5.97|0
1648830600000|2022-04-01 16:30:00|7.54|6.14|7.11|5.71|7.54|6.14|7.04|5.64|0
1648830900000|2022-04-01 16:35:00|7.1|5.7|7.19|5.79|7.22|5.82|6.98|5.58|0
1648831200000|2022-04-01 16:40:00|7.18|5.78|7.45|6.05|7.45|6.05|7.08|5.68|0
1648831500000|2022-04-01 16:45:00|7.44|6.04|7.48|6.08|7.5|6.1|7.24|5.84|0
1648831800000|2022-04-01 16:50:00|7.47|6.07|7.44|6.04|7.52|6.12|7.26|5.86|0
1648832100000|2022-04-01 16:55:00|7.45|6.05|7.28|5.88|7.55|6.15|7.27|5.87|0
1648832400000|2022-04-01 17:00:00|7.31|5.91|7.26|5.86|7.37|5.97|7.17|5.77|0
1648832700000|2022-04-01 17:05:00|7.27|5.87|7.21|5.81|7.44|6.04|7.21|5.81|0
1648833000000|2022-04-01 17:10:00|7.2|5.8|7.09|5.69|7.2|5.8|7.02|5.62|0
1648833300000|2022-04-01 17:15:00|7.08|5.68|7.1|5.7|7.13|5.73|7|5.6|0
1648833600000|2022-04-01 17:20:00|7.12|5.72|7.18|5.78|7.2|5.8|6.86|5.46|0
1648833900000|2022-04-01 17:25:00|7.17|5.77|7.13|5.73|7.2|5.8|7.05|5.65|0
1648834200000|2022-04-01 17:30:00|7.12|5.72|7.13|5.73|7.29|5.89|7.09|5.69|0
1648834500000|2022-04-01 17:35:00|7.11|5.71|7.6|6.2|7.69|6.29|7.11|5.71|0
1648834800000|2022-04-01 17:40:00|7.62|6.22|7.65|6.25|7.82|6.42|7.57|6.17|0
1648835100000|2022-04-01 17:45:00|7.62|6.22|7.59|6.19|7.63|6.23|7.49|6.09|0
1648835400000|2022-04-01 17:50:00|7.56|6.16|7.27|5.87|7.59|6.19|7.21|5.81|0
1648835700000|2022-04-01 17:55:00|7.25|5.85|7.41|6.01|7.48|6.08|7.21|5.81|0
1648836000000|2022-04-01 18:00:00|7.39|5.99|7.6|6.2|7.6|6.2|7.31|5.91|0
1648836300000|2022-04-01 18:05:00|7.58|6.18|7.63|6.23|7.85|6.45|7.51|6.11|0
1648836600000|2022-04-01 18:10:00|7.6|6.2|7.25|5.85|7.73|6.33|7.23|5.83|0
1648836900000|2022-04-01 18:15:00|7.28|5.88|6.99|5.59|7.33|5.93|6.96|5.56|0
1648837200000|2022-04-01 18:20:00|6.97|5.57|7.03|5.63|7.19|5.79|6.96|5.56|0
1648837500000|2022-04-01 18:25:00|7.01|5.61|7.39|5.99|7.39|5.99|7|5.6|0
1648837800000|2022-04-01 18:30:00|7.38|5.98|7.63|6.23|7.66|6.26|7.33|5.93|0
1648838100000|2022-04-01 18:35:00|7.64|6.24|7.41|6.01|7.64|6.24|7.29|5.89|0
1648838400000|2022-04-01 18:40:00|7.42|6.02|6.86|5.46|7.63|6.23|6.45|5.05|0
1648838700000|2022-04-01 18:45:00|6.85|5.45|6.72|5.32|6.99|5.59|6.7|5.3|0
1648839000000|2022-04-01 18:50:00|6.73|5.33|6.58|5.18|6.74|5.34|6.56|5.16|0
1648839300000|2022-04-01 18:55:00|6.6|5.2|6.48|5.08|6.72|5.32|6.4|5|0
1648839600000|2022-04-01 19:00:00|6.44|5.04|6.67|5.27|6.82|5.42|6.43|5.03|0
1648839900000|2022-04-01 19:05:00|6.65|5.25|6.5|5.1|6.82|5.42|6.49|5.09|0
1648840200000|2022-04-01 19:10:00|6.52|5.12|6.49|5.09|6.59|5.19|6.26|4.86|0
1648840500000|2022-04-01 19:15:00|6.46|5.06|6.02|4.62|6.57|5.17|6.02|4.62|0
1648840800000|2022-04-01 19:20:00|6|4.6|6.44|5.04|6.57|5.17|5.92|4.52|0
1648841100000|2022-04-01 19:25:00|6.47|5.07|6.53|5.13|6.58|5.18|6.41|5.01|0
1648841400000|2022-04-01 19:30:00|6.56|5.16|6.27|4.87|6.66|5.26|6.18|4.78|0
1648841700000|2022-04-01 19:35:00|6.28|4.88|6.31|4.91|6.35|4.95|6.16|4.76|0
1648842000000|2022-04-01 19:40:00|6.3|4.9|6.99|5.59|8.45|7.05|6.3|4.9|0
1648842300000|2022-04-01 19:45:00|7.03|5.63|7.28|5.88|7.28|5.88|6.87|5.47|0
1648842600000|2022-04-01 19:50:00|7.52|6.12|7.68|6.28|8.26|6.75|7.46|6.06|0
1648842900000|2022-04-01 19:55:00|7.62|6.22|7.49|6.09|7.88|6.44|7.49|6.09|0
1648843200000|2022-04-01 20:00:00|7.58|6.18|7.59|6.19|7.65|6.25|7.35|5.95|0
1648843500000|2022-04-01 20:05:00|7.58|6.18|7.43|6.03|7.59|6.19|7.42|6.02|0
1648843800000|2022-04-01 20:10:00|7.42|6.02|7.16|5.76|7.43|6.03|7.16|5.76|0
1649055900000|2022-04-04 07:05:00|7.41|6.01|7.07|5.67|7.42|6.02|7.01|5.61|0
1649056200000|2022-04-04 07:10:00|7.06|5.66|6.64|5.24|7.08|5.68|6.6|5.2|0
1649056500000|2022-04-04 07:15:00|6.63|5.23|6.76|5.36|6.84|5.44|6.58|5.18|0
1649056800000|2022-04-04 07:20:00|6.74|5.34|6.7|5.3|6.81|5.41|6.68|5.28|0
1649057100000|2022-04-04 07:25:00|6.72|5.32|6.7|5.3|6.76|5.36|6.64|5.24|0
1649057400000|2022-04-04 07:30:00|6.72|5.32|6.89|5.49|6.89|5.49|6.72|5.32|0
1649057700000|2022-04-04 07:35:00|6.91|5.51|6.93|5.53|6.95|5.55|6.84|5.44|0
1649058000000|2022-04-04 07:40:00|6.95|5.55|6.82|5.42|6.97|5.57|6.82|5.42|0
1649058300000|2022-04-04 07:45:00|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1649058600000|2022-04-04 07:50:00|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1649058900000|2022-04-04 07:55:00|6.81|5.41|6.81|5.41|6.82|5.42|6.73|5.33|0
1649059200000|2022-04-04 08:00:00|6.82|5.42|6.68|5.28|6.92|5.52|6.61|5.21|0
1649059500000|2022-04-04 08:05:00|6.69|5.29|6.71|5.31|6.79|5.39|6.63|5.23|0
1649059800000|2022-04-04 08:10:00|6.72|5.32|6.79|5.39|6.79|5.39|6.68|5.28|0
1649060100000|2022-04-04 08:15:00|6.78|5.38|6.79|5.39|6.8|5.4|6.7|5.3|0
1649060400000|2022-04-04 08:20:00|6.8|5.4|6.89|5.49|6.91|5.51|6.76|5.36|0
1649060700000|2022-04-04 08:25:00|6.87|5.47|6.98|5.58|6.98|5.58|6.79|5.39|0
1649061000000|2022-04-04 08:30:00|7|5.6|7.06|5.66|7.09|5.69|6.98|5.58|0
1649061300000|2022-04-04 08:35:00|7.08|5.68|6.87|5.47|7.11|5.71|6.79|5.39|0
1649061600000|2022-04-04 08:40:00|6.84|5.44|7.06|5.66|7.06|5.66|6.04|4.64|0
1649061900000|2022-04-04 08:45:00|7.07|5.67|7.2|5.8|7.21|5.81|7.07|5.67|0
1649062200000|2022-04-04 08:50:00|7.21|5.81|7.27|5.87|7.27|5.87|7.18|5.78|0
1649062500000|2022-04-04 08:55:00|7.28|5.88|7.25|5.85|7.31|5.91|7.24|5.84|0
1649062800000|2022-04-04 09:00:00|7.24|5.84|7.46|6.06|7.46|6.06|7.24|5.84|0
1649063100000|2022-04-04 09:05:00|7.44|6.04|7.66|6.26|7.71|6.31|7.44|6.04|0
1649063400000|2022-04-04 09:10:00|7.68|6.28|7.79|6.39|7.82|6.42|7.68|6.28|0
1649063700000|2022-04-04 09:15:00|7.8|6.4|7.72|6.32|7.85|6.45|7.71|6.31|0
1649064000000|2022-04-04 09:20:00|7.71|6.31|7.77|6.37|7.81|6.41|7.69|6.29|0
1649064300000|2022-04-04 09:25:00|7.75|6.35|7.72|6.32|7.76|6.36|7.72|6.32|0
1649064600000|2022-04-04 09:30:00|7.74|6.34|7.68|6.28|7.74|6.34|7.58|6.18|0
1649064900000|2022-04-04 09:35:00|7.69|6.29|7.81|6.41|7.89|6.49|7.68|6.28|0
1649065200000|2022-04-04 09:40:00|7.84|6.44|7.77|6.37|7.86|6.46|7.76|6.36|0
1649065500000|2022-04-04 09:45:00|7.78|6.38|7.79|6.39|7.8|6.4|7.73|6.33|0
1649065800000|2022-04-04 09:50:00|7.81|6.41|7.72|6.32|7.86|6.46|7.72|6.32|0
1649066100000|2022-04-04 09:55:00|7.73|6.33|7.87|6.47|7.96|6.56|7.73|6.33|0
1649066400000|2022-04-04 10:00:00|7.88|6.48|7.81|6.41|7.95|6.55|7.81|6.41|0
1649066700000|2022-04-04 10:05:00|7.82|6.42|7.87|6.47|7.88|6.48|7.81|6.41|0
1649067000000|2022-04-04 10:10:00|7.88|6.48|7.95|6.55|7.95|6.55|7.81|6.41|0
1649067300000|2022-04-04 10:15:00|7.93|6.53|7.96|6.56|8.1|6.7|7.9|6.5|0
1649067600000|2022-04-04 10:20:00|7.98|6.58|8.02|6.62|8.09|6.69|7.93|6.53|0
1649067900000|2022-04-04 10:25:00|8.03|6.63|7.83|6.43|8.05|6.65|7.83|6.43|0
1649068200000|2022-04-04 10:30:00|7.84|6.44|7.79|6.39|7.85|6.45|7.77|6.37|0
1649068500000|2022-04-04 10:35:00|7.77|6.37|7.71|6.31|7.77|6.37|7.71|6.31|0
1649068800000|2022-04-04 10:40:00|7.7|6.3|7.68|6.28|7.76|6.36|7.66|6.26|0
1649069100000|2022-04-04 10:45:00|7.7|6.3|7.68|6.28|7.73|6.33|7.66|6.26|0
1649069400000|2022-04-04 10:50:00|7.66|6.26|7.65|6.25|7.69|6.29|7.62|6.22|0
1649069700000|2022-04-04 10:55:00|7.63|6.23|7.65|6.25|7.66|6.26|7.6|6.2|0
1649070000000|2022-04-04 11:00:00|7.63|6.23|7.7|6.3|7.71|6.31|7.62|6.22|0
1649070300000|2022-04-04 11:05:00|7.71|6.31|7.78|6.38|7.78|6.38|7.67|6.27|0
1649070600000|2022-04-04 11:10:00|7.77|6.37|7.78|6.38|7.81|6.41|7.72|6.32|0
1649070900000|2022-04-04 11:15:00|7.77|6.37|7.88|6.48|7.97|6.57|7.77|6.37|0
1649071200000|2022-04-04 11:20:00|7.89|6.49|7.87|6.47|7.95|6.55|7.86|6.46|0
1649071500000|2022-04-04 11:25:00|7.89|6.49|7.89|6.49|7.89|6.49|7.81|6.41|0
1649071800000|2022-04-04 11:30:00|7.88|6.48|7.78|6.38|7.9|6.5|7.78|6.38|0
1649072100000|2022-04-04 11:35:00|7.79|6.39|7.73|6.33|7.79|6.39|7.67|6.27|0
1649072400000|2022-04-04 11:40:00|7.75|6.35|7.76|6.36|7.78|6.38|7.73|6.33|0
1649072700000|2022-04-04 11:45:00|7.75|6.35|7.7|6.3|7.76|6.36|7.69|6.29|0
1649073000000|2022-04-04 11:50:00|7.69|6.29|7.84|6.44|7.84|6.44|7.69|6.29|0
1649073300000|2022-04-04 11:55:00|7.85|6.45|7.95|6.55|8.04|6.64|7.84|6.44|0
1649073600000|2022-04-04 12:00:00|7.96|6.56|7.85|6.45|8.02|6.62|7.84|6.44|0
1649073900000|2022-04-04 12:05:00|7.84|6.44|7.76|6.36|7.84|6.44|7.74|6.34|0
1649074200000|2022-04-04 12:10:00|7.77|6.37|7.82|6.42|7.88|6.48|7.76|6.36|0
1649074500000|2022-04-04 12:15:00|7.8|6.4|7.85|6.45|7.91|6.51|7.8|6.4|0
1649074800000|2022-04-04 12:20:00|7.83|6.43|7.99|6.59|8|6.6|7.83|6.43|0
1649075100000|2022-04-04 12:25:00|7.97|6.57|7.83|6.43|8.03|6.63|7.82|6.42|0
1649075400000|2022-04-04 12:30:00|7.85|6.45|7.92|6.52|7.94|6.54|7.82|6.42|0
1649075700000|2022-04-04 12:35:00|7.94|6.54|7.75|6.35|7.95|6.55|7.75|6.35|0
1649076000000|2022-04-04 12:40:00|7.77|6.37|7.74|6.34|7.81|6.41|7.69|6.29|0
1649076300000|2022-04-04 12:45:00|7.72|6.32|7.45|6.05|7.72|6.32|7.41|6.01|0
1649076600000|2022-04-04 12:50:00|7.47|6.07|7.47|6.07|7.53|6.13|7.45|6.05|0
1649076900000|2022-04-04 12:55:00|7.45|6.05|7.4|6|7.47|6.07|7.33|5.93|0
1649077200000|2022-04-04 13:00:00|7.39|5.99|7.57|6.17|7.58|6.18|7.39|5.99|0
1649077500000|2022-04-04 13:05:00|7.55|6.15|7.55|6.15|7.6|6.2|7.51|6.11|0
1649077800000|2022-04-04 13:10:00|7.54|6.14|7.66|6.26|7.67|6.27|7.54|6.14|0
1649078100000|2022-04-04 13:15:00|7.67|6.27|7.76|6.36|7.76|6.36|7.67|6.27|0
1649078400000|2022-04-04 13:20:00|7.75|6.35|7.69|6.29|7.76|6.36|7.66|6.26|0
1649078700000|2022-04-04 13:25:00|7.7|6.3|7.54|6.14|7.72|6.32|7.54|6.14|0
1649079000000|2022-04-04 13:30:00|7.51|6.11|7.33|5.93|7.56|6.16|7.21|5.81|0
1649079300000|2022-04-04 13:35:00|7.31|5.91|7.4|6|7.61|6.21|7.31|5.91|0
1649079600000|2022-04-04 13:40:00|7.43|6.03|7.29|5.89|7.86|6.46|7.23|5.83|0
1649079900000|2022-04-04 13:45:00|7.32|5.92|7.39|5.99|7.39|5.99|7.03|5.63|0
1649080200000|2022-04-04 13:50:00|7.37|5.97|7.55|6.15|7.66|6.26|7.3|5.9|0
1649080500000|2022-04-04 13:55:00|7.58|6.18|7.36|5.96|9.05|7.65|6.77|5.37|0
1649080800000|2022-04-04 14:00:00|7.37|5.97|7.39|5.99|7.42|6.02|7.28|5.88|0
1649081100000|2022-04-04 14:05:00|7.37|5.97|7.28|5.88|7.43|6.03|7.27|5.87|0
1649081400000|2022-04-04 14:10:00|7.34|5.94|7.14|5.74|7.45|6.05|7.07|5.67|0
1649081700000|2022-04-04 14:15:00|7.11|5.71|7.11|5.71|7.14|5.74|6.77|5.37|0
1649082000000|2022-04-04 14:20:00|7.14|5.74|7.38|5.98|7.43|6.03|7.06|5.66|0
1649082300000|2022-04-04 14:25:00|7.4|6|7.53|6.13|7.53|6.13|7.3|5.9|0
1649082600000|2022-04-04 14:30:00|7.55|6.15|7.4|6|7.58|6.18|7.38|5.98|0
1649082900000|2022-04-04 14:35:00|7.41|6.01|7.47|6.07|7.59|6.19|7.24|5.84|0
1649083200000|2022-04-04 14:40:00|7.5|6.1|7.15|5.75|7.5|6.1|7.15|5.75|0
1649083500000|2022-04-04 14:45:00|7.19|5.79|7.38|5.98|11.14|9.74|7.12|5.72|0
1649083800000|2022-04-04 14:50:00|7.37|5.97|7.35|5.95|7.47|6.07|7.11|5.71|0
1649084100000|2022-04-04 14:55:00|7.26|5.86|7.31|5.91|7.42|6.02|7.17|5.77|0
1649084400000|2022-04-04 15:00:00|7.34|5.94|7.67|6.27|7.71|6.31|7.28|5.88|0
1649084700000|2022-04-04 15:05:00|7.65|6.25|7.25|5.85|7.82|6.42|7.19|5.79|0
1649085000000|2022-04-04 15:10:00|7.26|5.86|7.15|5.75|7.26|5.86|7.03|5.63|0
1649085300000|2022-04-04 15:15:00|7.16|5.76|7.16|5.76|7.17|5.77|7.04|5.64|0
1649085600000|2022-04-04 15:20:00|7.1|5.7|7.2|5.8|7.2|5.8|7.07|5.67|0
1649085900000|2022-04-04 15:25:00|7.23|5.83|7.28|5.88|7.29|5.89|7.13|5.73|0
1649086200000|2022-04-04 15:30:00|7.29|5.89|7.26|5.86|7.41|6.01|7.22|5.82|0
1649086500000|2022-04-04 15:35:00|7.25|5.85|7.25|5.85|7.31|5.91|7.1|5.7|0
1649086800000|2022-04-04 15:40:00|7.22|5.82|7.23|5.83|7.29|5.89|7.2|5.8|0
1649087100000|2022-04-04 15:45:00|7.24|5.84|7.16|5.76|7.45|6.05|7.15|5.75|0
1649087400000|2022-04-04 15:50:00|7.15|5.75|7.27|5.87|7.28|5.88|7.12|5.72|0
1649087700000|2022-04-04 15:55:00|7.28|5.88|7.22|5.82|7.34|5.94|7.21|5.81|0
1649088000000|2022-04-04 16:00:00|7.24|5.84|7.16|5.76|7.24|5.84|7.13|5.73|0
1649088300000|2022-04-04 16:05:00|7.15|5.75|6.95|5.55|7.19|5.79|6.95|5.55|0
1649088600000|2022-04-04 16:10:00|6.97|5.57|7.05|5.65|7.05|5.65|6.88|5.48|0
1649088900000|2022-04-04 16:15:00|7.04|5.64|6.96|5.56|7.05|5.65|6.94|5.54|0
1649089200000|2022-04-04 16:20:00|6.98|5.58|6.95|5.55|7.01|5.61|6.89|5.49|0
1649089500000|2022-04-04 16:25:00|6.96|5.56|7.01|5.61|7.04|5.64|6.92|5.52|0
1649089800000|2022-04-04 16:30:00|6.99|5.59|7.01|5.61|7.08|5.68|6.98|5.58|0
1649090100000|2022-04-04 16:35:00|7.02|5.62|6.84|5.44|7.04|5.64|6.73|5.33|0
1649090400000|2022-04-04 16:40:00|6.82|5.42|6.74|5.34|6.84|5.44|6.66|5.26|0
1649090700000|2022-04-04 16:45:00|6.75|5.35|6.81|5.41|6.82|5.42|6.67|5.27|0
1649091000000|2022-04-04 16:50:00|6.82|5.42|6.79|5.39|6.84|5.44|6.72|5.32|0
1649091300000|2022-04-04 16:55:00|6.78|5.38|6.68|5.28|6.78|5.38|6.68|5.28|0
1649091600000|2022-04-04 17:00:00|6.67|5.27|6.65|5.25|6.68|5.28|6.56|5.16|0
1649091900000|2022-04-04 17:05:00|6.64|5.24|6.69|5.29|6.72|5.32|6.58|5.18|0
1649092200000|2022-04-04 17:10:00|6.68|5.28|6.68|5.28|6.71|5.31|6.64|5.24|0
1649092500000|2022-04-04 17:15:00|6.69|5.29|7.04|5.64|7.07|5.67|6.64|5.24|0
1649092800000|2022-04-04 17:20:00|7.02|5.62|7.05|5.65|7.1|5.7|6.97|5.57|0
1649093100000|2022-04-04 17:25:00|7.04|5.64|7.11|5.71|7.12|5.72|7.02|5.62|0
1649093400000|2022-04-04 17:30:00|7.1|5.7|7.12|5.72|7.2|5.8|7.08|5.68|0
1649093700000|2022-04-04 17:35:00|7.14|5.74|7.04|5.64|7.18|5.78|7.03|5.63|0
1649094000000|2022-04-04 17:40:00|7.05|5.65|7.16|5.76|7.16|5.76|7.01|5.61|0
1649094300000|2022-04-04 17:45:00|7.18|5.78|7.11|5.71|7.18|5.78|7.09|5.69|0
1649094600000|2022-04-04 17:50:00|7.12|5.72|7.18|5.78|7.22|5.82|7.12|5.72|0
1649094900000|2022-04-04 17:55:00|7.19|5.79|7.12|5.72|7.33|5.93|7.09|5.69|0
1649095200000|2022-04-04 18:00:00|7.13|5.73|7.14|5.74|7.14|5.74|7|5.6|0
1649095500000|2022-04-04 18:05:00|7.16|5.76|6.77|5.37|7.16|5.76|6.77|5.37|0
1649095800000|2022-04-04 18:10:00|6.78|5.38|7.06|5.66|7.07|5.67|6.71|5.31|0
1649096100000|2022-04-04 18:15:00|7.07|5.67|7.24|5.84|7.25|5.85|7|5.6|0
1649096400000|2022-04-04 18:20:00|7.25|5.85|7.29|5.89|7.29|5.89|7.19|5.79|0
1649096700000|2022-04-04 18:25:00|7.31|5.91|7.2|5.8|7.46|6.06|7.2|5.8|0
1649097000000|2022-04-04 18:30:00|7.21|5.81|7.27|5.87|7.27|5.87|7.1|5.7|0
1649097300000|2022-04-04 18:35:00|7.26|5.86|7.27|5.87|7.3|5.9|7.23|5.83|0
1649097600000|2022-04-04 18:40:00|7.26|5.86|7.26|5.86|7.27|5.87|7.2|5.8|0
1649097900000|2022-04-04 18:45:00|7.24|5.84|7.27|5.87|7.41|6.01|7.24|5.84|0
1649098200000|2022-04-04 18:50:00|7.29|5.89|7.41|6.01|7.41|6.01|7.21|5.81|0
1649098500000|2022-04-04 18:55:00|7.42|6.02|7.28|5.88|7.44|6.04|7.1|5.7|0
1649098800000|2022-04-04 19:00:00|7.3|5.9|7.31|5.91|7.36|5.96|7.19|5.79|0
1649099100000|2022-04-04 19:05:00|7.36|5.96|7.37|5.97|7.45|6.05|7.28|5.88|0
1649099400000|2022-04-04 19:10:00|7.42|6.02|7.36|5.96|7.47|6.07|7.22|5.82|0
1649099700000|2022-04-04 19:15:00|7.37|5.97|7.27|5.87|7.39|5.99|7.24|5.84|0
1649100000000|2022-04-04 19:20:00|7.3|5.9|7.46|6.06|7.48|6.08|7.3|5.9|0
1649100300000|2022-04-04 19:25:00|7.48|6.08|7.34|5.94|7.48|6.08|7.3|5.9|0
1649100600000|2022-04-04 19:30:00|7.33|5.93|7.37|5.97|7.45|6.05|7.27|5.87|0
1649100900000|2022-04-04 19:35:00|7.36|5.96|6.94|5.54|7.45|6.05|6.87|5.47|0
1649101200000|2022-04-04 19:40:00|6.96|5.56|6.74|5.34|7.02|5.62|6.73|5.33|0
1649101500000|2022-04-04 19:45:00|6.71|5.31|6.88|5.48|7.04|5.64|6.67|5.27|0
1649101800000|2022-04-04 19:50:00|6.91|5.51|7.12|5.72|10.31|8.91|6.78|5.38|0
1649102100000|2022-04-04 19:55:00|7.15|5.75|7.26|5.86|7.32|5.92|6.81|5.41|0
1649102400000|2022-04-04 20:00:00|7.3|5.9|7.18|5.78|7.33|5.93|7.15|5.75|0
1649102700000|2022-04-04 20:05:00|7.16|5.76|7.22|5.82|7.29|5.89|7.16|5.76|0
1649103000000|2022-04-04 20:10:00|7.21|5.81|7.16|5.76|7.27|5.87|7.16|5.76|0
1649103300000|2022-04-04 20:15:00|7.18|5.78|7.25|5.85|7.3|5.9|7.18|5.78|0
1649103600000|2022-04-04 20:20:00|7.27|5.87|7.33|5.93|7.34|5.94|7.25|5.85|0
1649103900000|2022-04-04 20:25:00|7.34|5.94|7.3|5.9|7.34|5.94|7.29|5.89|0
1649104200000|2022-04-04 20:30:00|7.28|5.88|7.31|5.91|7.31|5.91|7.27|5.87|0
1649104500000|2022-04-04 20:35:00|7.32|5.92|7.37|5.97|7.37|5.97|7.31|5.91|0
1649104800000|2022-04-04 20:40:00|7.39|5.99|7.37|5.97|7.39|5.99|7.36|5.96|0
1649105100000|2022-04-04 20:45:00|7.36|5.96|7.23|5.83|7.36|5.96|7.23|5.83|0
1649105400000|2022-04-04 20:50:00|7.22|5.82|7.26|5.86|7.26|5.86|7.19|5.79|0
1649105700000|2022-04-04 20:55:00|7.28|5.88|7.18|5.78|7.29|5.89|7.16|5.76|0
1649106000000|2022-04-04 21:00:00|7.19|5.79|7.2|5.8|7.2|5.8|7.17|5.77|0
1649106300000|2022-04-04 21:05:00|7.18|5.78|7.19|5.79|7.19|5.79|7.16|5.76|0
1649106600000|2022-04-04 21:10:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1649106900000|2022-04-04 21:15:00|7.18|5.78|7.18|5.78|7.19|5.79|7.17|5.77|0
1649107200000|2022-04-04 21:20:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1649107500000|2022-04-04 21:25:00|7.21|5.81|7.23|5.83|7.24|5.84|7.19|5.79|0
1649107800000|2022-04-04 21:30:00|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1649108100000|2022-04-04 21:35:00|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1649108400000|2022-04-04 21:40:00|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1649109300000|2022-04-04 21:55:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1649109600000|2022-04-04 22:00:00|7.22|5.82|7.16|5.76|7.22|5.82|7.13|5.73|0
1649109900000|2022-04-04 22:05:00|7.15|5.75|7.16|5.76|7.19|5.79|7.13|5.73|0
1649110200000|2022-04-04 22:10:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1649110500000|2022-04-04 22:15:00|7.19|5.79|7.13|5.73|7.19|5.79|7.12|5.72|0
1649110800000|2022-04-04 22:20:00|7.14|5.74|7.11|5.71|7.15|5.75|7.11|5.71|0
1649111100000|2022-04-04 22:25:00|7.13|5.73|7.14|5.74|7.16|5.76|7.1|5.7|0
1649111400000|2022-04-04 22:30:00|7.13|5.73|7.11|5.71|7.14|5.74|7.1|5.7|0
1649111700000|2022-04-04 22:35:00|7.1|5.7|7.08|5.68|7.11|5.71|7.07|5.67|0
1649112000000|2022-04-04 22:40:00|7.07|5.67|7.08|5.68|7.1|5.7|7.07|5.67|0
1649112300000|2022-04-04 22:45:00|7.1|5.7|7.11|5.71|7.13|5.73|7.1|5.7|0
1649112600000|2022-04-04 22:50:00|7.12|5.72|7.1|5.7|7.12|5.72|7.08|5.68|0
1649112900000|2022-04-04 22:55:00|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1649113200000|2022-04-04 23:00:00|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1649113500000|2022-04-04 23:05:00|7.09|5.69|7.11|5.71|7.11|5.71|7.08|5.68|0
1649113800000|2022-04-04 23:10:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1649114100000|2022-04-04 23:15:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1649114400000|2022-04-04 23:20:00|7.08|5.68|7.08|5.68|7.09|5.69|7.06|5.66|0
1649114700000|2022-04-04 23:25:00|7.09|5.69|7.09|5.69|7.09|5.69|7.06|5.66|0
1649115000000|2022-04-04 23:30:00|7.11|5.71|7.18|5.78|7.18|5.78|7.11|5.71|0
1649115300000|2022-04-04 23:35:00|7.16|5.76|7.16|5.76|7.17|5.77|7.15|5.75|0
1649115600000|2022-04-04 23:40:00|7.15|5.75|7.15|5.75|7.16|5.76|7.12|5.72|0
1649115900000|2022-04-04 23:45:00|7.13|5.73|7.06|5.66|7.15|5.75|7.06|5.66|0
1649116200000|2022-04-04 23:50:00|7.07|5.67|7.06|5.66|7.07|5.67|7.04|5.64|0
1649116500000|2022-04-04 23:55:00|7.07|5.67|7|5.6|7.07|5.67|7|5.6|0
1649116800000|2022-04-05 00:00:00|7.01|5.61|6.88|5.48|7.01|5.61|6.88|5.48|0
1649117100000|2022-04-05 00:05:00|6.9|5.5|6.91|5.51|6.94|5.54|6.88|5.48|0
1649117400000|2022-04-05 00:10:00|6.92|5.52|6.92|5.52|6.96|5.56|6.91|5.51|0
1649117700000|2022-04-05 00:15:00|6.91|5.51|6.89|5.49|6.92|5.52|6.84|5.44|0
1649118000000|2022-04-05 00:20:00|6.9|5.5|6.86|5.46|6.91|5.51|6.86|5.46|0
1649118300000|2022-04-05 00:25:00|6.88|5.48|6.88|5.48|6.89|5.49|6.83|5.43|0
1649118600000|2022-04-05 00:30:00|6.89|5.49|6.92|5.52|6.93|5.53|6.86|5.46|0
1649118900000|2022-04-05 00:35:00|6.93|5.53|6.92|5.52|6.95|5.55|6.92|5.52|0
1649119200000|2022-04-05 00:40:00|6.9|5.5|6.93|5.53|6.93|5.53|6.88|5.48|0
1649119500000|2022-04-05 00:45:00|6.92|5.52|6.89|5.49|6.92|5.52|6.86|5.46|0
1649119800000|2022-04-05 00:50:00|6.9|5.5|6.9|5.5|6.96|5.56|6.87|5.47|0
1649120100000|2022-04-05 00:55:00|6.91|5.51|6.97|5.57|6.97|5.57|6.89|5.49|0
1649120400000|2022-04-05 01:00:00|6.99|5.59|6.94|5.54|7|5.6|6.93|5.53|0
1649120700000|2022-04-05 01:05:00|6.93|5.53|6.93|5.53|6.94|5.54|6.9|5.5|0
1649121000000|2022-04-05 01:10:00|6.94|5.54|6.93|5.53|6.96|5.56|6.93|5.53|0
1649121300000|2022-04-05 01:15:00|6.94|5.54|6.97|5.57|6.97|5.57|6.93|5.53|0
1649121600000|2022-04-05 01:20:00|6.96|5.56|6.97|5.57|7|5.6|6.96|5.56|0
1649121900000|2022-04-05 01:25:00|6.96|5.56|6.91|5.51|6.96|5.56|6.9|5.5|0
1649122200000|2022-04-05 01:30:00|6.9|5.5|6.93|5.53|6.96|5.56|6.9|5.5|0
1649122500000|2022-04-05 01:35:00|6.94|5.54|6.95|5.55|6.98|5.58|6.93|5.53|0
1649122800000|2022-04-05 01:40:00|6.96|5.56|6.95|5.55|6.96|5.56|6.92|5.52|0
1649123100000|2022-04-05 01:45:00|6.96|5.56|6.98|5.58|6.98|5.58|6.94|5.54|0
1649123400000|2022-04-05 01:50:00|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1649123700000|2022-04-05 01:55:00|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1649124000000|2022-04-05 02:00:00|7.03|5.63|7.04|5.64|7.04|5.64|7.02|5.62|0
1649124300000|2022-04-05 02:05:00|7.02|5.62|6.99|5.59|7.04|5.64|6.99|5.59|0
1649124600000|2022-04-05 02:10:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1649124900000|2022-04-05 02:15:00|6.96|5.56|6.71|5.31|6.98|5.58|6.71|5.31|0
1649125200000|2022-04-05 02:20:00|6.7|5.3|7.95|6.55|7.95|6.55|6.67|5.27|0
1649125500000|2022-04-05 02:25:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1649125800000|2022-04-05 02:30:00|7.93|6.53|8|6.6|8|6.6|7.93|6.53|0
1649126100000|2022-04-05 02:35:00|7.99|6.59|7.99|6.59|8|6.6|7.98|6.58|0
1649126400000|2022-04-05 02:40:00|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1649126700000|2022-04-05 02:45:00|7.98|6.58|7.96|6.56|7.98|6.58|7.94|6.54|0
1649127000000|2022-04-05 02:50:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1649127300000|2022-04-05 02:55:00|7.88|6.48|7.9|6.5|7.91|6.51|7.88|6.48|0
1649127600000|2022-04-05 03:00:00|7.91|6.51|7.93|6.53|7.94|6.54|7.91|6.51|0
1649127900000|2022-04-05 03:05:00|7.96|6.56|7.91|6.51|7.96|6.56|7.89|6.49|0
1649128200000|2022-04-05 03:10:00|7.93|6.53|7.92|6.52|7.96|6.56|7.92|6.52|0
1649128500000|2022-04-05 03:15:00|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1649128800000|2022-04-05 03:20:00|7.94|6.54|7.92|6.52|7.96|6.56|7.92|6.52|0
1649129100000|2022-04-05 03:25:00|7.94|6.54|7.84|6.44|7.94|6.54|7.84|6.44|0
1649129400000|2022-04-05 03:30:00|7.86|6.46|7.83|6.43|7.86|6.46|7.81|6.41|0
1649129700000|2022-04-05 03:35:00|7.84|6.44|7.86|6.46|7.87|6.47|7.84|6.44|0
1649130000000|2022-04-05 03:40:00|7.87|6.47|7.86|6.46|7.89|6.49|7.86|6.46|0
1649130300000|2022-04-05 03:45:00|7.85|6.45|7.87|6.47|7.89|6.49|7.84|6.44|0
1649130600000|2022-04-05 03:50:00|7.89|6.49|7.85|6.45|7.89|6.49|7.85|6.45|0
1649130900000|2022-04-05 03:55:00|7.86|6.46|7.87|6.47|7.89|6.49|7.85|6.45|0
1649131200000|2022-04-05 04:00:00|7.89|6.49|7.87|6.47|7.89|6.49|7.85|6.45|0
1649131500000|2022-04-05 04:05:00|7.88|6.48|7.9|6.5|7.92|6.52|7.88|6.48|0
1649131800000|2022-04-05 04:10:00|7.92|6.52|7.88|6.48|7.92|6.52|7.88|6.48|0
1649132100000|2022-04-05 04:15:00|7.9|6.5|7.9|6.5|7.92|6.52|7.9|6.5|0
1649132400000|2022-04-05 04:20:00|7.88|6.48|7.9|6.5|7.91|6.51|7.88|6.48|0
1649132700000|2022-04-05 04:25:00|7.91|6.51|7.91|6.51|7.93|6.53|7.9|6.5|0
1649133000000|2022-04-05 04:30:00|7.92|6.52|7.98|6.58|8|6.6|7.91|6.51|0
1649133300000|2022-04-05 04:35:00|7.96|6.56|7.98|6.58|7.98|6.58|7.94|6.54|0
1649133600000|2022-04-05 04:40:00|7.97|6.57|7.94|6.54|7.98|6.58|7.94|6.54|0
1649133900000|2022-04-05 04:45:00|7.95|6.55|7.97|6.57|7.97|6.57|7.94|6.54|0
1649134200000|2022-04-05 04:50:00|7.99|6.59|7.99|6.59|7.99|6.59|7.95|6.55|0
1649134500000|2022-04-05 04:55:00|7.97|6.57|7.96|6.56|7.99|6.59|7.96|6.56|0
1649134800000|2022-04-05 05:00:00|7.94|6.54|7.99|6.59|8|6.6|7.94|6.54|0
1649135100000|2022-04-05 05:05:00|7.97|6.57|7.94|6.54|7.99|6.59|7.94|6.54|0
1649135400000|2022-04-05 05:10:00|7.93|6.53|7.95|6.55|7.95|6.55|7.92|6.52|0
1649135700000|2022-04-05 05:15:00|7.97|6.57|7.94|6.54|8.02|6.62|7.94|6.54|0
1649136000000|2022-04-05 05:20:00|7.95|6.55|7.97|6.57|7.97|6.57|7.95|6.55|0
1649136300000|2022-04-05 05:25:00|7.98|6.58|8.02|6.62|8.02|6.62|7.98|6.58|0
1649136600000|2022-04-05 05:30:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1649136900000|2022-04-05 05:35:00|7.98|6.58|7.98|6.58|8|6.6|7.97|6.57|0
1649137200000|2022-04-05 05:40:00|7.97|6.57|7.97|6.57|7.98|6.58|7.93|6.53|0
1649137500000|2022-04-05 05:45:00|7.98|6.58|7.97|6.57|8|6.6|7.97|6.57|0
1649137800000|2022-04-05 05:50:00|7.96|6.56|8.01|6.61|8.01|6.61|7.96|6.56|0
1649138100000|2022-04-05 05:55:00|8.03|6.63|8.08|6.68|8.11|6.71|8.03|6.63|0
1649138400000|2022-04-05 06:00:00|8.09|6.69|8.19|6.79|8.19|6.79|8.08|6.68|0
1649138700000|2022-04-05 06:05:00|8.18|6.78|8.12|6.72|8.21|6.81|8.12|6.72|0
1649139000000|2022-04-05 06:10:00|8.11|6.71|7.99|6.59|8.11|6.71|7.99|6.59|0
1649139300000|2022-04-05 06:15:00|7.98|6.58|7.93|6.53|7.98|6.58|7.91|6.51|0
1649139600000|2022-04-05 06:20:00|7.94|6.54|7.93|6.53|7.96|6.56|7.82|6.42|0
1649139900000|2022-04-05 06:25:00|7.91|6.51|7.94|6.54|7.96|6.56|7.88|6.48|0
1649140200000|2022-04-05 06:30:00|7.93|6.53|7.93|6.53|7.94|6.54|7.88|6.48|0
1649140500000|2022-04-05 06:35:00|7.94|6.54|7.91|6.51|7.94|6.54|7.91|6.51|0
1649140800000|2022-04-05 06:40:00|7.9|6.5|7.83|6.43|7.91|6.51|7.83|6.43|0
1649141100000|2022-04-05 06:45:00|7.84|6.44|8.15|6.75|8.15|6.75|7.83|6.43|0
1649141400000|2022-04-05 06:50:00|8.16|6.76|8.15|6.75|8.16|6.76|8.1|6.7|0
1649141700000|2022-04-05 06:55:00|8.18|6.78|8.13|6.73|8.18|6.78|8.05|6.65|0
1649142000000|2022-04-05 07:00:00|8.18|6.78|8.38|6.98|8.59|7.19|8.18|6.78|0
1649142300000|2022-04-05 07:05:00|8.39|6.99|8.29|6.89|8.4|7|8.15|6.75|0
1649142600000|2022-04-05 07:10:00|8.32|6.92|8.29|6.78|8.41|7.01|8.1|6.64|0
1649142900000|2022-04-05 07:15:00|8.28|6.79|8.46|6.92|8.46|6.93|8.17|6.69|0
1649143200000|2022-04-05 07:20:00|8.47|6.93|8.43|6.89|8.52|6.97|8.35|6.83|0
1649143500000|2022-04-05 07:25:00|8.44|6.9|8.45|6.92|8.69|7.11|8.35|6.83|0
1649143800000|2022-04-05 07:30:00|8.47|6.93|8.62|7.05|8.75|7.16|8.4|6.87|0
1649144100000|2022-04-05 07:35:00|8.64|7.07|8.42|6.89|8.92|7.3|8.37|6.85|0
1649144400000|2022-04-05 07:40:00|8.43|6.9|8.49|6.94|8.53|6.98|8.39|6.87|0
1649144700000|2022-04-05 07:45:00|8.48|6.93|8.56|7.01|8.58|7.02|8.37|6.84|0
1649145000000|2022-04-05 07:50:00|8.54|6.99|8.36|6.84|8.54|6.99|8.28|6.78|0
1649145300000|2022-04-05 07:55:00|8.34|6.82|8.35|6.84|8.49|6.95|8.32|6.81|0
1649145600000|2022-04-05 08:00:00|8.34|6.83|8.21|6.81|8.45|6.91|8.21|6.79|0
1649145900000|2022-04-05 08:05:00|8.23|6.83|8.26|6.86|8.29|6.89|8.19|6.79|0
1649146200000|2022-04-05 08:10:00|8.27|6.87|8.38|6.98|8.38|6.98|8.25|6.85|0
1649146500000|2022-04-05 08:15:00|8.36|6.96|8.27|6.87|8.41|7.01|8.26|6.86|0
1649146800000|2022-04-05 08:20:00|8.26|6.86|8.26|6.86|8.34|6.94|8.23|6.83|0
1649147100000|2022-04-05 08:25:00|8.27|6.87|8.07|6.67|8.29|6.89|8.06|6.66|0
1649147400000|2022-04-05 08:30:00|8.06|6.66|8.07|6.67|8.12|6.72|8.01|6.61|0
1649147700000|2022-04-05 08:35:00|8.06|6.66|8.12|6.72|8.15|6.75|8.06|6.66|0
1649148000000|2022-04-05 08:40:00|8.1|6.7|8.12|6.72|8.19|6.79|8.09|6.69|0
1649148300000|2022-04-05 08:45:00|8.1|6.7|8.03|6.63|8.13|6.73|8.01|6.61|0
1649148600000|2022-04-05 08:50:00|8.01|6.61|8.01|6.61|8.08|6.68|8|6.6|0
1649148900000|2022-04-05 08:55:00|8|6.6|7.93|6.53|8.03|6.63|7.88|6.48|0
1649149200000|2022-04-05 09:00:00|7.92|6.52|7.91|6.51|7.95|6.55|7.87|6.47|0
1649149500000|2022-04-05 09:05:00|7.92|6.52|7.95|6.55|7.98|6.58|7.91|6.51|0
1649149800000|2022-04-05 09:10:00|7.96|6.56|7.96|6.56|7.98|6.58|7.93|6.53|0
1649150100000|2022-04-05 09:15:00|7.95|6.55|7.91|6.51|7.98|6.58|7.9|6.5|0
1649150400000|2022-04-05 09:20:00|7.92|6.52|7.85|6.45|7.96|6.56|7.83|6.43|0
1649150700000|2022-04-05 09:25:00|7.84|6.44|8.03|6.63|8.03|6.63|7.69|6.29|0
1649151000000|2022-04-05 09:30:00|8.04|6.64|8.03|6.63|8.08|6.68|8.01|6.61|0
1649151300000|2022-04-05 09:35:00|8.04|6.64|7.86|6.46|8.08|6.68|7.86|6.46|0
1649151600000|2022-04-05 09:40:00|7.87|6.47|7.82|6.42|7.89|6.49|7.79|6.39|0
1649151900000|2022-04-05 09:45:00|7.81|6.41|7.68|6.28|7.81|6.41|7.66|6.26|0
1649152200000|2022-04-05 09:50:00|7.67|6.27|8.28|6.88|8.32|6.92|7.62|6.22|0
1649152500000|2022-04-05 09:55:00|8.27|6.87|8.23|6.83|8.3|6.9|8.18|6.78|0
1649152800000|2022-04-05 10:00:00|8.22|6.82|8.33|6.93|8.36|6.96|8.18|6.78|0
1649153100000|2022-04-05 10:05:00|8.31|6.91|8.08|6.68|8.36|6.96|8.04|6.64|0
1649153400000|2022-04-05 10:10:00|8.07|6.67|8.08|6.68|8.12|6.72|8.02|6.62|0
1649153700000|2022-04-05 10:15:00|8.1|6.7|8.2|6.8|8.2|6.8|8.07|6.67|0
1649154000000|2022-04-05 10:20:00|8.19|6.79|7.95|6.55|8.21|6.81|7.91|6.51|0
1649154300000|2022-04-05 10:25:00|7.99|6.59|8.02|6.62|8.03|6.63|7.93|6.53|0
1649154600000|2022-04-05 10:30:00|8.03|6.63|7.12|5.72|8.13|6.73|7.12|5.72|0
1649154900000|2022-04-05 10:35:00|7.15|5.75|7.13|5.73|7.17|5.77|7.07|5.67|0
1649155200000|2022-04-05 10:40:00|7.12|5.72|7.23|5.83|7.23|5.83|7.12|5.72|0
1649155500000|2022-04-05 10:45:00|7.22|5.82|7.25|5.85|7.26|5.86|7.16|5.76|0
1649155800000|2022-04-05 10:50:00|7.22|5.82|7.35|5.95|7.38|5.98|7.21|5.81|0
1649156100000|2022-04-05 10:55:00|7.34|5.94|7.37|5.97|7.39|5.99|7.31|5.91|0
1649156400000|2022-04-05 11:00:00|7.35|5.95|7.32|5.92|7.38|5.98|7.29|5.89|0
1649156700000|2022-04-05 11:05:00|7.33|5.93|7.21|5.81|7.35|5.95|7.2|5.8|0
1649157000000|2022-04-05 11:10:00|7.2|5.8|7.2|5.8|7.23|5.83|7.13|5.73|0
1649157300000|2022-04-05 11:15:00|7.18|5.78|7.26|5.86|7.26|5.86|7.18|5.78|0
1649157600000|2022-04-05 11:20:00|7.25|5.85|7.24|5.84|7.34|5.94|7.23|5.83|0
1649157900000|2022-04-05 11:25:00|7.25|5.85|7.35|5.95|7.36|5.96|7.24|5.84|0
1649158200000|2022-04-05 11:30:00|7.36|5.96|7.35|5.95|7.39|5.99|7.32|5.92|0
1649158500000|2022-04-05 11:35:00|7.34|5.94|7.44|6.04|7.44|6.04|7.32|5.92|0
1649158800000|2022-04-05 11:40:00|7.45|6.05|7.54|6.14|7.56|6.16|7.44|6.04|0
1649159100000|2022-04-05 11:45:00|7.53|6.13|7.54|6.14|7.56|6.16|7.51|6.11|0
1649159400000|2022-04-05 11:50:00|7.53|6.13|7.48|6.08|7.54|6.14|7.45|6.05|0
1649159700000|2022-04-05 11:55:00|7.49|6.09|7.49|6.09|7.49|6.09|7.46|6.06|0
1649160000000|2022-04-05 12:00:00|7.51|6.11|7.63|6.23|7.63|6.23|7.43|6.03|0
1649160300000|2022-04-05 12:05:00|7.62|6.22|7.48|6.08|7.62|6.22|7.45|6.05|0
1649160600000|2022-04-05 12:10:00|7.46|6.06|7.45|6.05|7.52|6.12|7.43|6.03|0
1649160900000|2022-04-05 12:15:00|7.43|6.03|7.38|5.98|7.43|6.03|7.32|5.92|0
1649161200000|2022-04-05 12:20:00|7.37|5.97|7.23|5.83|7.42|6.02|7.23|5.83|0
1649161500000|2022-04-05 12:25:00|7.2|5.8|7.26|5.86|7.31|5.91|7.2|5.8|0
1649161800000|2022-04-05 12:30:00|7.28|5.88|7.35|5.95|7.37|5.97|7.28|5.88|0
1649162100000|2022-04-05 12:35:00|7.37|5.97|7.35|5.95|7.41|6.01|7.28|5.88|0
1649162400000|2022-04-05 12:40:00|7.37|5.97|7.34|5.94|7.41|6.01|7.32|5.92|0
1649162700000|2022-04-05 12:45:00|7.35|5.95|7.3|5.9|7.38|5.98|7.3|5.9|0
1649163000000|2022-04-05 12:50:00|7.32|5.92|7.27|5.87|7.36|5.96|7.21|5.81|0
1649163300000|2022-04-05 12:55:00|7.26|5.86|7.12|5.72|7.29|5.89|7.07|5.67|0
1649163600000|2022-04-05 13:00:00|7.11|5.71|7.3|5.9|7.33|5.93|7.11|5.71|0
1649163900000|2022-04-05 13:05:00|7.32|5.92|7.27|5.87|7.32|5.92|7.15|5.75|0
1649164200000|2022-04-05 13:10:00|7.29|5.89|7.3|5.9|7.32|5.92|7.23|5.83|0
1649164500000|2022-04-05 13:15:00|7.32|5.92|7.33|5.93|7.42|6.02|7.32|5.92|0
1649164800000|2022-04-05 13:20:00|7.35|5.95|7.29|5.89|7.39|5.99|7.21|5.81|0
1649165100000|2022-04-05 13:25:00|7.27|5.87|7.02|5.62|7.31|5.91|6.99|5.59|0
1649165400000|2022-04-05 13:30:00|7|5.6|7.74|6.34|7.81|6.41|7|5.6|0
1649165700000|2022-04-05 13:35:00|7.86|6.46|8.05|6.65|8.07|6.67|7.76|6.36|0
1649166000000|2022-04-05 13:40:00|8.03|6.63|7.98|6.58|8.22|6.82|7.97|6.57|0
1649166300000|2022-04-05 13:45:00|7.99|6.59|7.91|6.51|8.2|6.8|7.85|6.45|0
1649166600000|2022-04-05 13:50:00|7.93|6.53|7.84|6.44|7.95|6.55|7.65|6.25|0
1649166900000|2022-04-05 13:55:00|7.82|6.42|8.05|6.65|8.05|6.65|7.81|6.41|0
1649167200000|2022-04-05 14:00:00|8.04|6.64|8.31|6.91|8.64|7.24|7.95|6.55|0
1649167500000|2022-04-05 14:05:00|8.28|6.88|6.8|5.4|8.28|6.88|6.69|5.29|0
1649167800000|2022-04-05 14:10:00|6.77|5.37|7.82|6.39|7.88|6.45|6.73|5.33|0
1649168100000|2022-04-05 14:15:00|7.73|6.32|7.32|5.92|7.73|6.32|7.23|5.83|0
1649168400000|2022-04-05 14:20:00|7.33|5.93|6.2|4.8|7.75|6.34|6.16|4.76|0
1649168700000|2022-04-05 14:25:00|6.21|4.81|6.3|4.9|6.34|4.94|6.11|4.71|0
1649169000000|2022-04-05 14:30:00|6.25|4.85|6.17|4.77|6.45|5.05|6.14|4.74|0
1649169300000|2022-04-05 14:35:00|6.18|4.78|6.04|4.64|6.41|5.01|6|4.6|0
1649169600000|2022-04-05 14:40:00|6.02|4.62|6.16|4.76|6.21|4.81|6.02|4.62|0
1649169900000|2022-04-05 14:45:00|6.14|4.74|6.51|5.11|6.54|5.14|6.1|4.7|0
1649170200000|2022-04-05 14:50:00|6.52|5.12|6.83|5.43|6.9|5.5|6.47|5.07|0
1649170500000|2022-04-05 14:55:00|6.82|5.42|6.8|5.4|6.91|5.51|6.51|5.11|0
1649170800000|2022-04-05 15:00:00|6.81|5.41|6.73|5.33|6.9|5.5|6.6|5.2|0
1649171100000|2022-04-05 15:05:00|6.74|5.34|6.62|5.22|6.85|5.45|6.55|5.15|0
1649171400000|2022-04-05 15:10:00|6.63|5.23|6.67|5.27|6.71|5.31|6.41|5.01|0
1649171700000|2022-04-05 15:15:00|6.66|5.26|6.4|5|6.67|5.27|6.33|4.93|0
1649172000000|2022-04-05 15:20:00|6.41|5.01|6.8|5.4|7.07|5.67|6.41|5.01|0
1649172300000|2022-04-05 15:25:00|6.82|5.42|6.93|5.53|6.93|5.53|6.73|5.33|0
1649172600000|2022-04-05 15:30:00|6.9|5.5|7.13|5.73|7.14|5.74|6.83|5.43|0
1649172900000|2022-04-05 15:35:00|7.11|5.71|6.57|5.17|7.14|5.74|6.5|5.1|0
1649173200000|2022-04-05 15:40:00|6.59|5.19|6.74|5.34|6.8|5.4|6.54|5.14|0
1649173500000|2022-04-05 15:45:00|6.73|5.33|6.57|5.17|6.76|5.36|6.53|5.13|0
1649173800000|2022-04-05 15:50:00|6.58|5.18|6.5|5.1|6.73|5.33|6.38|4.98|0
1649174100000|2022-04-05 15:55:00|6.51|5.11|6.34|4.94|6.52|5.12|6.33|4.93|0
1649174400000|2022-04-05 16:00:00|6.33|4.93|6.35|4.95|6.46|5.06|6.17|4.77|0
1649174700000|2022-04-05 16:05:00|6.36|4.96|6.44|5.04|6.54|5.14|6.35|4.95|0
1649175000000|2022-04-05 16:10:00|6.46|5.06|6.42|5.02|6.51|5.11|6.36|4.96|0
1649175300000|2022-04-05 16:15:00|6.43|5.03|6.11|4.71|6.43|5.03|6.11|4.71|0
1649175600000|2022-04-05 16:20:00|6.14|4.74|6.08|4.68|6.19|4.79|5.97|4.57|0
1649175900000|2022-04-05 16:25:00|6.03|4.63|5.96|4.56|6.08|4.68|5.93|4.53|0
1649176200000|2022-04-05 16:30:00|5.94|4.54|5.96|4.56|7.13|5.73|5.81|4.41|0
1649176500000|2022-04-05 16:35:00|5.95|4.55|6.12|4.72|6.15|4.75|5.88|4.48|0
1649176800000|2022-04-05 16:40:00|6.06|4.66|5.96|4.56|6.12|4.72|5.94|4.54|0
1649177100000|2022-04-05 16:45:00|5.99|4.59|6.16|4.76|6.16|4.76|5.92|4.52|0
1649177400000|2022-04-05 16:50:00|6.15|4.75|6.28|4.88|6.29|4.89|6.11|4.71|0
1649177700000|2022-04-05 16:55:00|6.29|4.89|6.31|4.91|6.37|4.97|6.19|4.79|0
1649178000000|2022-04-05 17:00:00|6.3|4.9|6.11|4.71|6.31|4.91|6.04|4.64|0
1649178300000|2022-04-05 17:05:00|6.08|4.68|6.49|5.09|6.49|5.09|6.04|4.64|0
1649178600000|2022-04-05 17:10:00|6.53|5.13|6.5|5.1|6.53|5.13|6.44|5.04|0
1649178900000|2022-04-05 17:15:00|6.49|5.09|6.65|5.25|6.67|5.27|6.45|5.05|0
1649179200000|2022-04-05 17:20:00|6.64|5.24|5.78|4.38|6.75|5.35|5.78|4.38|0
1649179500000|2022-04-05 17:25:00|5.8|4.4|5.69|4.29|5.83|4.43|5.64|4.24|0
1649179800000|2022-04-05 17:30:00|5.7|4.3|5.51|4.11|5.7|4.3|5.47|4.07|0
1649180100000|2022-04-05 17:35:00|5.52|4.12|5.44|4.04|5.52|4.12|5.43|4.03|0
1649180400000|2022-04-05 17:40:00|5.43|4.03|5.22|3.82|5.43|4.03|5.22|3.82|0
1649180700000|2022-04-05 17:45:00|5.23|3.83|5.11|3.71|5.25|3.85|5.07|3.67|0
1649181000000|2022-04-05 17:50:00|5.09|3.69|5.38|3.98|5.44|4.04|4.98|3.58|0
1649181300000|2022-04-05 17:55:00|5.39|3.99|5.54|4.14|5.56|4.16|5.34|3.94|0
1649181600000|2022-04-05 18:00:00|5.53|4.13|5.41|4.01|5.6|4.2|5.38|3.98|0
1649181900000|2022-04-05 18:05:00|5.42|4.02|5.82|4.42|5.82|4.42|5.26|3.86|0
1649182200000|2022-04-05 18:10:00|5.84|4.44|5.9|4.5|5.96|4.56|5.78|4.38|0
1649182500000|2022-04-05 18:15:00|5.88|4.48|6.12|4.72|6.12|4.72|5.82|4.42|0
1649182800000|2022-04-05 18:20:00|6.13|4.73|6.08|4.68|6.2|4.8|6.01|4.61|0
1649183100000|2022-04-05 18:25:00|6.09|4.69|5.93|4.53|6.16|4.76|5.91|4.51|0
1649183400000|2022-04-05 18:30:00|5.94|4.54|5.86|4.46|5.96|4.56|5.83|4.43|0
1649183700000|2022-04-05 18:35:00|5.87|4.47|5.77|4.37|6.02|4.62|5.74|4.34|0
1649184000000|2022-04-05 18:40:00|5.78|4.38|6|4.6|6.03|4.63|5.72|4.32|0
1649184300000|2022-04-05 18:45:00|5.98|4.58|5.93|4.53|6.07|4.67|5.81|4.41|0
1649184600000|2022-04-05 18:50:00|5.94|4.54|5.93|4.53|6.04|4.64|5.88|4.48|0
1649184900000|2022-04-05 18:55:00|5.95|4.55|5.73|4.33|6.05|4.65|5.67|4.27|0
1649185200000|2022-04-05 19:00:00|5.74|4.34|5.53|4.13|5.84|4.44|5.53|4.13|0
1649185500000|2022-04-05 19:05:00|5.56|4.16|5.43|4.03|5.57|4.17|5.36|3.96|0
1649185800000|2022-04-05 19:10:00|5.44|4.04|5.23|3.83|5.45|4.05|5.18|3.78|0
1649186100000|2022-04-05 19:15:00|5.22|3.82|5.17|3.77|5.31|3.91|5.13|3.73|0
1649186400000|2022-04-05 19:20:00|5.12|3.72|5.43|4.03|5.43|4.03|5.09|3.69|0
1649186700000|2022-04-05 19:25:00|5.42|4.02|5.22|3.82|5.42|4.02|5.2|3.8|0
1649187000000|2022-04-05 19:30:00|5.21|3.81|4.95|3.55|5.21|3.81|4.94|3.54|0
1649187300000|2022-04-05 19:35:00|4.94|3.54|4.93|3.53|5.04|3.64|4.85|3.45|0
1649187600000|2022-04-05 19:40:00|4.94|3.54|4.96|3.56|5.02|3.62|4.84|3.44|0
1649187900000|2022-04-05 19:45:00|4.99|3.59|5.03|3.63|5.22|3.82|4.67|3.27|0
1649188200000|2022-04-05 19:50:00|4.98|3.58|5.42|4.02|5.6|4.2|4.98|3.58|0
1649188500000|2022-04-05 19:55:00|5.48|4.08|5.75|4.35|5.75|4.35|5.26|3.86|0
1649188800000|2022-04-05 20:00:00|5.77|4.37|5.82|4.42|5.84|4.44|5.77|4.37|0
1649189100000|2022-04-05 20:05:00|5.83|4.43|5.83|4.43|5.87|4.47|5.81|4.41|0
1649189400000|2022-04-05 20:10:00|5.82|4.42|5.76|4.36|5.84|4.44|5.76|4.36|0
1649189700000|2022-04-05 20:15:00|5.77|4.37|5.85|4.45|5.85|4.45|5.76|4.36|0
1649190000000|2022-04-05 20:20:00|5.82|4.42|5.78|4.38|5.83|4.43|5.78|4.38|0
1649190300000|2022-04-05 20:25:00|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1649190600000|2022-04-05 20:30:00|5.79|4.39|5.83|4.43|5.84|4.44|5.79|4.39|0
1649190900000|2022-04-05 20:35:00|5.84|4.44|5.84|4.44|5.84|4.44|5.82|4.42|0
1649191200000|2022-04-05 20:40:00|5.85|4.45|5.84|4.44|5.86|4.46|5.84|4.44|0
1649191500000|2022-04-05 20:45:00|5.85|4.45|5.89|4.49|5.9|4.5|5.85|4.45|0
1649191800000|2022-04-05 20:50:00|5.9|4.5|5.93|4.53|5.93|4.53|5.87|4.47|0
1649192100000|2022-04-05 20:55:00|5.92|4.52|5.95|4.55|5.96|4.56|5.92|4.52|0
1649192400000|2022-04-05 21:00:00|5.96|4.56|5.96|4.56|5.98|4.58|5.95|4.55|0
1649192700000|2022-04-05 21:05:00|5.95|4.55|5.95|4.55|5.95|4.55|5.94|4.54|0
1649193000000|2022-04-05 21:10:00|5.94|4.54|5.96|4.56|5.97|4.57|5.94|4.54|0
1649193300000|2022-04-05 21:15:00|5.95|4.55|5.97|4.57|5.98|4.58|5.95|4.55|0
1649193600000|2022-04-05 21:20:00|5.96|4.56|5.98|4.58|5.99|4.59|5.95|4.55|0
1649193900000|2022-04-05 21:25:00|5.99|4.59|5.99|4.59|6|4.6|5.96|4.56|0
1649194200000|2022-04-05 21:30:00|6|4.6|5.97|4.57|6|4.6|5.95|4.55|0
1649194500000|2022-04-05 21:35:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1649195100000|2022-04-05 21:45:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1649195700000|2022-04-05 21:55:00|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1649196000000|2022-04-05 22:00:00|5.93|4.53|5.88|4.48|5.96|4.56|5.88|4.48|0
1649196300000|2022-04-05 22:05:00|5.89|4.49|5.84|4.44|5.89|4.49|5.83|4.43|0
1649196600000|2022-04-05 22:10:00|5.85|4.45|5.8|4.4|5.85|4.45|5.8|4.4|0
1649196900000|2022-04-05 22:15:00|5.82|4.42|5.82|4.42|5.82|4.42|5.79|4.39|0
1649197200000|2022-04-05 22:20:00|5.81|4.41|5.74|4.34|5.81|4.41|5.74|4.34|0
1649197500000|2022-04-05 22:25:00|5.73|4.33|5.73|4.33|5.74|4.34|5.71|4.31|0
1649197800000|2022-04-05 22:30:00|5.75|4.35|5.81|4.41|5.83|4.43|5.75|4.35|0
1649198100000|2022-04-05 22:35:00|5.82|4.42|5.79|4.39|5.84|4.44|5.77|4.37|0
1649198400000|2022-04-05 22:40:00|5.8|4.4|5.84|4.44|5.86|4.46|5.8|4.4|0
1649198700000|2022-04-05 22:45:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1649199000000|2022-04-05 22:50:00|5.86|4.46|5.87|4.47|5.88|4.48|5.85|4.45|0
1649199300000|2022-04-05 22:55:00|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1649199600000|2022-04-05 23:00:00|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1649199900000|2022-04-05 23:05:00|5.84|4.44|5.8|4.4|5.84|4.44|5.8|4.4|0
1649200200000|2022-04-05 23:10:00|5.81|4.41|5.77|4.37|5.81|4.41|5.77|4.37|0
1649200500000|2022-04-05 23:15:00|5.76|4.36|5.8|4.4|5.8|4.4|5.76|4.36|0
1649200800000|2022-04-05 23:20:00|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1649201100000|2022-04-05 23:25:00|5.77|4.37|5.76|4.36|5.78|4.38|5.75|4.35|0
1649201400000|2022-04-05 23:30:00|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1649201700000|2022-04-05 23:35:00|5.81|4.41|5.79|4.39|5.81|4.41|5.78|4.38|0
1649202000000|2022-04-05 23:40:00|5.8|4.4|5.9|4.5|5.91|4.51|5.8|4.4|0
1649202300000|2022-04-05 23:45:00|5.89|4.49|5.83|4.43|5.9|4.5|5.83|4.43|0
1649202600000|2022-04-05 23:50:00|5.84|4.44|5.84|4.44|5.86|4.46|5.83|4.43|0
1649202900000|2022-04-05 23:55:00|5.83|4.43|5.78|4.38|5.83|4.43|5.74|4.34|0
1649203200000|2022-04-06 00:00:00|5.77|4.37|5.68|4.28|5.77|4.37|5.66|4.26|0
1649203500000|2022-04-06 00:05:00|5.67|4.27|5.82|4.42|5.85|4.45|5.65|4.25|0
1649203800000|2022-04-06 00:10:00|5.84|4.44|5.86|4.46|5.9|4.5|5.84|4.44|0
1649204100000|2022-04-06 00:15:00|5.85|4.45|5.81|4.41|5.89|4.49|5.79|4.39|0
1649204400000|2022-04-06 00:20:00|5.82|4.42|5.78|4.38|5.82|4.42|5.76|4.36|0
1649204700000|2022-04-06 00:25:00|5.76|4.36|5.67|4.27|5.8|4.4|5.66|4.26|0
1649205000000|2022-04-06 00:30:00|5.66|4.26|5.58|4.18|5.66|4.26|5.58|4.18|0
1649205300000|2022-04-06 00:35:00|5.57|4.17|5.6|4.2|5.6|4.2|5.52|4.12|0
1649205600000|2022-04-06 00:40:00|5.61|4.21|5.53|4.13|5.62|4.22|5.51|4.11|0
1649205900000|2022-04-06 00:45:00|5.52|4.12|5.45|4.05|5.52|4.12|5.41|4.01|0
1649206200000|2022-04-06 00:50:00|5.44|4.04|5.41|4.01|5.45|4.05|5.41|4.01|0
1649206500000|2022-04-06 00:55:00|5.42|4.02|5.3|3.9|5.43|4.03|5.3|3.9|0
1649206800000|2022-04-06 01:00:00|5.29|3.89|5.31|3.91|5.31|3.91|5.22|3.82|0
1649207100000|2022-04-06 01:05:00|5.32|3.92|5.38|3.98|5.39|3.99|5.29|3.89|0
1649207400000|2022-04-06 01:10:00|5.39|3.99|5.38|3.98|5.39|3.99|5.34|3.94|0
1649207700000|2022-04-06 01:15:00|5.39|3.99|5.55|4.15|5.56|4.16|5.38|3.98|0
1649208000000|2022-04-06 01:20:00|5.56|4.16|5.54|4.14|5.56|4.16|5.5|4.1|0
1649208300000|2022-04-06 01:25:00|5.55|4.15|5.53|4.13|5.58|4.18|5.53|4.13|0
1649208600000|2022-04-06 01:30:00|5.51|4.11|5.48|4.08|5.53|4.13|5.44|4.04|0
1649208900000|2022-04-06 01:35:00|5.49|4.09|5.42|4.02|5.51|4.11|5.41|4.01|0
1649209200000|2022-04-06 01:40:00|5.41|4.01|5.45|4.05|5.45|4.05|5.37|3.97|0
1649209500000|2022-04-06 01:45:00|5.44|4.04|5.39|3.99|5.44|4.04|5.29|3.89|0
1649209800000|2022-04-06 01:50:00|5.37|3.97|5.31|3.91|5.42|4.02|5.31|3.91|0
1649210100000|2022-04-06 01:55:00|5.32|3.92|5.28|3.88|5.33|3.93|5.24|3.84|0
1649210400000|2022-04-06 02:00:00|5.26|3.86|5.28|3.88|5.32|3.92|5.26|3.86|0
1649210700000|2022-04-06 02:05:00|5.29|3.89|5.37|3.97|5.38|3.98|5.28|3.88|0
1649211000000|2022-04-06 02:10:00|5.38|3.98|5.32|3.92|5.38|3.98|5.31|3.91|0
1649211300000|2022-04-06 02:15:00|5.33|3.93|5.29|3.89|5.33|3.93|5.28|3.88|0
1649211600000|2022-04-06 02:20:00|5.28|3.88|5.34|3.94|5.35|3.95|5.28|3.88|0
1649211900000|2022-04-06 02:25:00|5.35|3.95|5.37|3.97|5.4|4|5.34|3.94|0
1649212200000|2022-04-06 02:30:00|5.36|3.96|5.42|4.02|5.44|4.04|5.33|3.93|0
1649212500000|2022-04-06 02:35:00|5.43|4.03|5.46|4.06|5.46|4.06|5.41|4.01|0
1649212800000|2022-04-06 02:40:00|5.45|4.05|5.43|4.03|5.46|4.06|5.41|4.01|0
1649213100000|2022-04-06 02:45:00|5.44|4.04|5.4|4|5.44|4.04|5.39|3.99|0
1649213400000|2022-04-06 02:50:00|5.41|4.01|5.44|4.04|5.44|4.04|5.39|3.99|0
1649213700000|2022-04-06 02:55:00|5.45|4.05|5.44|4.04|5.45|4.05|5.41|4.01|0
1649214000000|2022-04-06 03:00:00|5.43|4.03|5.45|4.05|5.49|4.09|5.43|4.03|0
1649214300000|2022-04-06 03:05:00|5.46|4.06|5.48|4.08|5.48|4.08|5.44|4.04|0
1649214600000|2022-04-06 03:10:00|5.49|4.09|5.46|4.06|5.51|4.11|5.43|4.03|0
1649214900000|2022-04-06 03:15:00|5.45|4.05|5.46|4.06|5.47|4.07|5.43|4.03|0
1649215200000|2022-04-06 03:20:00|5.45|4.05|5.4|4|5.45|4.05|5.4|4|0
1649215500000|2022-04-06 03:25:00|5.39|3.99|5.42|4.02|5.43|4.03|5.39|3.99|0
1649215800000|2022-04-06 03:30:00|5.41|4.01|5.41|4.01|5.43|4.03|5.39|3.99|0
1649216100000|2022-04-06 03:35:00|5.42|4.02|5.38|3.98|5.42|4.02|5.34|3.94|0
1649216400000|2022-04-06 03:40:00|5.37|3.97|5.32|3.92|5.38|3.98|5.31|3.91|0
1649216700000|2022-04-06 03:45:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1649217000000|2022-04-06 03:50:00|5.31|3.91|5.35|3.95|5.36|3.96|5.3|3.9|0
1649217300000|2022-04-06 03:55:00|5.34|3.94|5.36|3.96|5.36|3.96|5.31|3.91|0
1649217600000|2022-04-06 04:00:00|5.37|3.97|5.4|4|5.41|4.01|5.37|3.97|0
1649217900000|2022-04-06 04:05:00|5.41|4.01|5.43|4.03|5.45|4.05|5.4|4|0
1649218200000|2022-04-06 04:10:00|5.44|4.04|5.45|4.05|5.47|4.07|5.44|4.04|0
1649218500000|2022-04-06 04:15:00|5.46|4.06|5.53|4.13|5.55|4.15|5.46|4.06|0
1649218800000|2022-04-06 04:20:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1649219100000|2022-04-06 04:25:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1649219400000|2022-04-06 04:30:00|5.49|4.09|5.45|4.05|5.49|4.09|5.44|4.04|0
1649219700000|2022-04-06 04:35:00|5.44|4.04|5.4|4|5.44|4.04|5.4|4|0
1649220000000|2022-04-06 04:40:00|5.41|4.01|5.45|4.05|5.46|4.06|5.41|4.01|0
1649220300000|2022-04-06 04:45:00|5.44|4.04|5.48|4.08|5.5|4.1|5.44|4.04|0
1649220600000|2022-04-06 04:50:00|5.49|4.09|5.45|4.05|5.49|4.09|5.44|4.04|0
1649220900000|2022-04-06 04:55:00|5.44|4.04|5.44|4.04|5.48|4.08|5.44|4.04|0
1649221200000|2022-04-06 05:00:00|5.46|4.06|5.52|4.12|5.52|4.12|5.44|4.04|0
1649221500000|2022-04-06 05:05:00|5.51|4.11|5.62|4.22|5.65|4.25|5.48|4.08|0
1649221800000|2022-04-06 05:10:00|5.64|4.24|5.58|4.18|5.64|4.24|5.57|4.17|0
1649222100000|2022-04-06 05:15:00|5.59|4.19|5.68|4.28|5.7|4.3|5.59|4.19|0
1649222400000|2022-04-06 05:20:00|5.67|4.27|5.7|4.3|5.71|4.31|5.66|4.26|0
1649222700000|2022-04-06 05:25:00|5.71|4.31|5.76|4.36|5.76|4.36|5.68|4.28|0
1649223000000|2022-04-06 05:30:00|5.75|4.35|5.75|4.35|5.77|4.37|5.73|4.33|0
1649223300000|2022-04-06 05:35:00|5.76|4.36|5.75|4.35|5.8|4.4|5.75|4.35|0
1649223600000|2022-04-06 05:40:00|5.74|4.34|5.7|4.3|5.77|4.37|5.69|4.29|0
1649223900000|2022-04-06 05:45:00|5.69|4.29|5.17|3.77|5.72|4.32|4.86|3.46|0
1649224200000|2022-04-06 05:50:00|5.18|3.78|5.16|3.76|5.19|3.79|5.14|3.74|0
1649224500000|2022-04-06 05:55:00|5.15|3.75|5.1|3.7|5.15|3.75|5.08|3.68|0
1649224800000|2022-04-06 06:00:00|5.08|3.68|5.15|3.75|5.17|3.77|5.08|3.68|0
1649225100000|2022-04-06 06:05:00|5.13|3.73|5.14|3.74|5.15|3.75|5.07|3.67|0
1649225400000|2022-04-06 06:10:00|5.15|3.75|5.18|3.78|5.21|3.81|5.14|3.74|0
1649225700000|2022-04-06 06:15:00|5.17|3.77|5.17|3.77|5.23|3.83|5.13|3.73|0
1649226000000|2022-04-06 06:20:00|5.18|3.78|5.15|3.75|5.2|3.8|5.12|3.72|0
1649226300000|2022-04-06 06:25:00|5.16|3.76|5.21|3.81|5.27|3.87|5.16|3.76|0
1649226600000|2022-04-06 06:30:00|5.22|3.82|5.29|3.89|5.29|3.89|5.2|3.8|0
1649226900000|2022-04-06 06:35:00|5.3|3.9|5.41|4.01|5.43|4.03|5.28|3.88|0
1649227200000|2022-04-06 06:40:00|5.42|4.02|5.43|4.03|5.45|4.05|5.41|4.01|0
1649227500000|2022-04-06 06:45:00|5.44|4.04|5.38|3.98|5.45|4.05|5.38|3.98|0
1649227800000|2022-04-06 06:50:00|5.4|4|5.25|3.85|5.4|4|5.25|3.85|0
1649228100000|2022-04-06 06:55:00|5.26|3.86|5.31|3.91|5.34|3.94|5.25|3.85|0
1649228400000|2022-04-06 07:00:00|5.35|3.95|5.2|3.8|5.37|3.97|5.19|3.79|0
1649228700000|2022-04-06 07:05:00|5.19|3.79|5.3|3.9|5.31|3.91|5.14|3.74|0
1649229000000|2022-04-06 07:10:00|5.29|3.89|5.33|3.93|5.43|4.03|5.21|3.81|0
1649229300000|2022-04-06 07:15:00|5.32|3.92|5.29|3.89|5.36|3.96|5.24|3.84|0
1649229600000|2022-04-06 07:20:00|5.28|3.88|5.19|3.79|5.29|3.89|5.18|3.78|0
1649229900000|2022-04-06 07:25:00|5.18|3.78|5.18|3.78|5.26|3.86|5.16|3.76|0
1649230200000|2022-04-06 07:30:00|5.19|3.79|4.74|3.34|5.22|3.82|4.74|3.34|0
1649230500000|2022-04-06 07:35:00|4.75|3.35|4.59|3.19|4.78|3.38|4.57|3.17|0
1649230800000|2022-04-06 07:40:00|4.6|3.2|4.59|3.19|4.7|3.3|4.54|3.14|0
1649231100000|2022-04-06 07:45:00|4.58|3.18|4.5|3.1|4.58|3.18|4.46|3.06|0
1649231400000|2022-04-06 07:50:00|4.49|3.09|5.05|3.65|5.46|4.06|4.41|3.01|0
1649231700000|2022-04-06 07:55:00|5.06|3.66|4.97|3.57|5.07|3.67|4.93|3.53|0
1649232000000|2022-04-06 08:00:00|4.96|3.56|5.06|3.66|5.08|3.68|4.91|3.51|0
1649232300000|2022-04-06 08:05:00|5.05|3.65|5.12|3.72|5.15|3.75|5.04|3.64|0
1649232600000|2022-04-06 08:10:00|5.1|3.7|5.05|3.65|5.12|3.72|5.01|3.61|0
1649232900000|2022-04-06 08:15:00|5.06|3.66|4.94|3.54|5.13|3.73|4.89|3.49|0
1649233200000|2022-04-06 08:20:00|4.93|3.53|4.85|3.45|4.94|3.54|4.81|3.41|0
1649233500000|2022-04-06 08:25:00|4.84|3.44|4.92|3.52|4.99|3.59|4.84|3.44|0
1649233800000|2022-04-06 08:30:00|4.94|3.54|4.85|3.45|4.96|3.56|4.81|3.41|0
1649234100000|2022-04-06 08:35:00|4.86|3.46|4.88|3.48|4.93|3.53|4.79|3.39|0
1649234400000|2022-04-06 08:40:00|4.89|3.49|4.79|3.39|4.89|3.49|4.79|3.39|0
1649234700000|2022-04-06 08:45:00|4.8|3.4|4.97|3.57|5.01|3.61|4.79|3.39|0
1649235000000|2022-04-06 08:50:00|4.99|3.59|5.06|3.66|5.09|3.69|4.98|3.58|0
1649235300000|2022-04-06 08:55:00|5.05|3.65|5.06|3.66|5.08|3.68|5.01|3.61|0
1649235600000|2022-04-06 09:00:00|5.07|3.67|5.04|3.64|5.15|3.75|5.03|3.63|0
1649235900000|2022-04-06 09:05:00|5.05|3.65|4.98|3.58|5.05|3.65|4.96|3.56|0
1649236200000|2022-04-06 09:10:00|4.99|3.59|4.88|3.48|5.02|3.62|4.87|3.47|0
1649236500000|2022-04-06 09:15:00|4.87|3.47|4.88|3.48|4.94|3.54|4.79|3.39|0
1649236800000|2022-04-06 09:20:00|4.9|3.5|4.88|3.48|4.9|3.5|4.82|3.42|0
1649237100000|2022-04-06 09:25:00|4.89|3.49|4.8|3.4|4.91|3.51|4.8|3.4|0
1649237400000|2022-04-06 09:30:00|4.81|3.41|4.81|3.41|4.87|3.47|4.8|3.4|0
1649237700000|2022-04-06 09:35:00|4.82|3.42|4.73|3.33|4.82|3.42|4.71|3.31|0
1649238000000|2022-04-06 09:40:00|4.74|3.34|4.68|3.28|4.77|3.37|4.6|3.2|0
1649238300000|2022-04-06 09:45:00|4.64|3.24|4.56|3.16|4.67|3.27|4.56|3.16|0
1649238600000|2022-04-06 09:50:00|4.53|3.13|4.54|3.14|4.57|3.17|4.47|3.07|0
1649238900000|2022-04-06 09:55:00|4.55|3.15|4.75|3.35|4.77|3.37|4.54|3.14|0
1649239200000|2022-04-06 10:00:00|4.74|3.34|4.74|3.34|4.77|3.37|4.69|3.29|0
1649239500000|2022-04-06 10:05:00|4.75|3.35|4.72|3.32|4.76|3.36|4.72|3.32|0
1649239800000|2022-04-06 10:10:00|4.71|3.31|4.57|3.17|4.74|3.34|4.57|3.17|0
1649240100000|2022-04-06 10:15:00|4.56|3.16|4.5|3.1|4.6|3.2|4.44|3.04|0
1649240400000|2022-04-06 10:20:00|4.51|3.11|5.2|3.8|5.21|3.81|4.4|3|0
1649240700000|2022-04-06 10:25:00|5.19|3.79|5.24|3.84|5.25|3.85|5.16|3.76|0
1649241000000|2022-04-06 10:30:00|5.23|3.83|5.15|3.75|5.23|3.83|5.1|3.7|0
1649241300000|2022-04-06 10:35:00|5.16|3.76|5.09|3.69|5.17|3.77|5.06|3.66|0
1649241600000|2022-04-06 10:40:00|5.08|3.68|5.11|3.71|5.15|3.75|5.04|3.64|0
1649241900000|2022-04-06 10:45:00|5.1|3.7|5.06|3.66|5.12|3.72|5.06|3.66|0
1649242200000|2022-04-06 10:50:00|5.04|3.64|5.04|3.64|5.07|3.67|4.98|3.58|0
1649242500000|2022-04-06 10:55:00|5.03|3.63|5.03|3.63|5.07|3.67|4.99|3.59|0
1649242800000|2022-04-06 11:00:00|5.04|3.64|5.08|3.68|5.1|3.7|5.04|3.64|0
1649243100000|2022-04-06 11:05:00|5.05|3.65|4.94|3.54|5.07|3.67|4.94|3.54|0
1649243400000|2022-04-06 11:10:00|4.95|3.55|5|3.6|5.02|3.62|4.82|3.42|0
1649243700000|2022-04-06 11:15:00|4.99|3.59|5.06|3.66|5.09|3.69|4.94|3.54|0
1649244000000|2022-04-06 11:20:00|5.05|3.65|4.93|3.53|5.07|3.67|4.93|3.53|0
1649244300000|2022-04-06 11:25:00|4.92|3.52|4.93|3.53|4.96|3.56|4.91|3.51|0
1649244600000|2022-04-06 11:30:00|4.92|3.52|4.97|3.57|4.97|3.57|4.84|3.44|0
1649244900000|2022-04-06 11:35:00|4.96|3.56|4.95|3.55|5.01|3.61|4.92|3.52|0
1649245200000|2022-04-06 11:40:00|4.96|3.56|4.86|3.46|4.96|3.56|4.84|3.44|0
1649245500000|2022-04-06 11:45:00|4.87|3.47|4.89|3.49|4.96|3.56|4.84|3.44|0
1649245800000|2022-04-06 11:50:00|4.85|3.45|4.81|3.41|4.85|3.45|4.77|3.37|0
1649246100000|2022-04-06 11:55:00|4.82|3.42|4.75|3.35|4.82|3.42|4.7|3.3|0
1649246400000|2022-04-06 12:00:00|4.76|3.36|4.7|3.3|4.8|3.4|4.69|3.29|0
1649246700000|2022-04-06 12:05:00|4.73|3.33|4.77|3.37|4.78|3.38|4.65|3.25|0
1649247000000|2022-04-06 12:10:00|4.76|3.36|4.81|3.41|4.85|3.45|4.7|3.3|0
1649247300000|2022-04-06 12:15:00|4.8|3.4|4.79|3.39|4.83|3.43|4.74|3.34|0
1649247600000|2022-04-06 12:20:00|4.8|3.4|4.82|3.42|4.84|3.44|4.78|3.38|0
1649247900000|2022-04-06 12:25:00|4.83|3.43|4.92|3.52|4.93|3.53|4.8|3.4|0
1649248200000|2022-04-06 12:30:00|4.93|3.53|4.96|3.56|5.22|3.82|4.86|3.46|0
1649248500000|2022-04-06 12:35:00|4.95|3.55|4.97|3.57|4.99|3.59|4.93|3.53|0
1649248800000|2022-04-06 12:40:00|4.96|3.56|4.92|3.52|4.96|3.56|4.9|3.5|0
1649249100000|2022-04-06 12:45:00|4.93|3.53|4.86|3.46|4.93|3.53|4.84|3.44|0
1649249400000|2022-04-06 12:50:00|4.85|3.45|4.9|3.5|5|3.6|4.84|3.44|0
1649249700000|2022-04-06 12:55:00|4.93|3.53|5.03|3.63|5.07|3.67|4.93|3.53|0
1649250000000|2022-04-06 13:00:00|5|3.6|5.12|3.72|5.13|3.73|4.98|3.58|0
1649250300000|2022-04-06 13:05:00|5.11|3.71|5.11|3.71|5.15|3.75|5.09|3.69|0
1649250600000|2022-04-06 13:10:00|5.12|3.72|5.07|3.67|5.13|3.73|5.02|3.62|0
1649250900000|2022-04-06 13:15:00|5.08|3.68|5.1|3.7|5.13|3.73|5.04|3.64|0
1649251200000|2022-04-06 13:20:00|5.09|3.69|5.03|3.63|5.12|3.72|4.99|3.59|0
1649251500000|2022-04-06 13:25:00|5.02|3.62|4.97|3.57|5.03|3.63|4.96|3.56|0
1649251800000|2022-04-06 13:30:00|4.95|3.55|4.86|3.46|5.23|3.83|4.73|3.33|0
1649252100000|2022-04-06 13:35:00|4.88|3.48|5.17|3.77|5.17|3.77|4.68|3.28|0
1649252400000|2022-04-06 13:40:00|5.15|3.75|4.88|3.48|5.17|3.77|4.88|3.48|0
1649252700000|2022-04-06 13:45:00|4.91|3.51|5.37|3.97|5.46|4.06|4.79|3.39|0
1649253000000|2022-04-06 13:50:00|5.35|3.95|5.39|3.99|5.43|4.03|5.29|3.89|0
1649253300000|2022-04-06 13:55:00|5.34|3.94|5.31|3.91|5.48|4.08|5.29|3.89|0
1649253600000|2022-04-06 14:00:00|5.32|3.92|5.05|3.65|5.37|3.97|5.04|3.64|0
1649253900000|2022-04-06 14:05:00|5.03|3.63|5.31|3.91|5.45|4.05|5.03|3.63|0
1649254200000|2022-04-06 14:10:00|5.3|3.9|5.43|4.03|5.45|4.05|5.21|3.81|0
1649254500000|2022-04-06 14:15:00|5.4|4|5.48|4.08|5.68|4.28|5.4|4|0
1649254800000|2022-04-06 14:20:00|5.46|4.06|5.5|4.1|5.55|4.15|5.38|3.98|0
1649255100000|2022-04-06 14:25:00|5.47|4.07|5.22|3.82|5.51|4.11|5.22|3.82|0
1649255400000|2022-04-06 14:30:00|5.24|3.84|5.23|3.83|5.34|3.94|5.13|3.73|0
1649255700000|2022-04-06 14:35:00|5.26|3.86|5.44|4.04|5.44|4.04|5.23|3.83|0
1649256000000|2022-04-06 14:40:00|5.41|4.01|5.46|4.06|5.57|4.17|5.29|3.89|0
1649256300000|2022-04-06 14:45:00|5.43|4.03|5.17|3.77|5.56|4.16|5.17|3.77|0
1649256600000|2022-04-06 14:50:00|5.15|3.75|4.83|3.43|5.18|3.78|4.8|3.4|0
1649256900000|2022-04-06 14:55:00|4.84|3.44|4.76|3.36|4.93|3.53|4.76|3.36|0
1649257200000|2022-04-06 15:00:00|4.74|3.34|4.94|3.54|4.94|3.54|4.72|3.32|0
1649257500000|2022-04-06 15:05:00|4.93|3.53|4.72|3.32|4.95|3.55|4.68|3.28|0
1649257800000|2022-04-06 15:10:00|4.7|3.3|4.73|3.33|4.79|3.39|4.69|3.29|0
1649258100000|2022-04-06 15:15:00|4.75|3.35|4.68|3.28|4.8|3.4|4.64|3.24|0
1649258400000|2022-04-06 15:20:00|4.67|3.27|5.11|3.71|5.26|3.86|4.67|3.27|0
1649258700000|2022-04-06 15:25:00|5.1|3.7|5.15|3.75|5.18|3.78|5.01|3.61|0
1649259000000|2022-04-06 15:30:00|5.18|3.78|5.01|3.61|5.21|3.81|4.96|3.56|0
1649259300000|2022-04-06 15:35:00|5.03|3.63|5.01|3.61|5.11|3.71|4.99|3.59|0
1649259600000|2022-04-06 15:40:00|5.02|3.62|5.18|3.78|5.19|3.79|5.01|3.61|0
1649259900000|2022-04-06 15:45:00|5.21|3.81|5.38|3.98|5.46|4.06|5.14|3.74|0
1649260200000|2022-04-06 15:50:00|5.4|4|5.42|4.02|5.56|4.16|5.35|3.95|0
1649260500000|2022-04-06 15:55:00|5.41|4.01|5.35|3.95|5.47|4.07|5.3|3.9|0
1649260800000|2022-04-06 16:00:00|5.36|3.96|5.26|3.86|5.42|4.02|5.26|3.86|0
1649261100000|2022-04-06 16:05:00|5.29|3.89|4.77|3.37|5.41|4.01|4.77|3.37|0
1649261400000|2022-04-06 16:10:00|4.81|3.41|4.6|3.2|4.82|3.42|4.6|3.2|0
1649261700000|2022-04-06 16:15:00|4.59|3.19|4.51|3.11|4.59|3.19|4.49|3.09|0
1649262000000|2022-04-06 16:20:00|4.5|3.1|4.63|3.23|4.64|3.24|4.37|2.97|0
1649262300000|2022-04-06 16:25:00|4.64|3.24|4.62|3.22|4.69|3.29|4.59|3.19|0
1649262600000|2022-04-06 16:30:00|4.61|3.21|4.74|3.34|4.75|3.35|4.57|3.17|0
1649262900000|2022-04-06 16:35:00|4.71|3.31|4.68|3.28|4.73|3.33|4.65|3.25|0
1649263200000|2022-04-06 16:40:00|4.67|3.27|4.71|3.31|4.77|3.37|4.66|3.26|0
1649263500000|2022-04-06 16:45:00|4.7|3.3|4.7|3.3|4.76|3.36|4.58|3.18|0
1649263800000|2022-04-06 16:50:00|4.71|3.31|4.71|3.31|4.71|3.31|4.6|3.2|0
1649264100000|2022-04-06 16:55:00|4.72|3.32|4.77|3.37|4.79|3.39|4.69|3.29|0
1649264400000|2022-04-06 17:00:00|4.75|3.35|4.67|3.27|4.78|3.38|4.63|3.23|0
1649264700000|2022-04-06 17:05:00|4.68|3.28|5.02|3.62|5.11|3.71|4.67|3.27|0
1649265000000|2022-04-06 17:10:00|5.05|3.65|5.07|3.67|5.09|3.69|4.98|3.58|0
1649265300000|2022-04-06 17:15:00|5.06|3.66|5.12|3.72|5.18|3.78|5.02|3.62|0
1649265600000|2022-04-06 17:20:00|5.1|3.7|5.31|3.91|5.31|3.91|5.08|3.68|0
1649265900000|2022-04-06 17:25:00|5.29|3.89|4.94|3.54|5.34|3.94|4.94|3.54|0
1649266200000|2022-04-06 17:30:00|4.96|3.56|5.08|3.68|5.14|3.74|4.91|3.51|0
1649266500000|2022-04-06 17:35:00|5.09|3.69|5.16|3.76|5.16|3.76|4.97|3.57|0
1649266800000|2022-04-06 17:40:00|5.15|3.75|5.32|3.92|5.39|3.99|5.12|3.72|0
1649267100000|2022-04-06 17:45:00|5.31|3.91|5.34|3.94|5.35|3.95|5.11|3.71|0
1649267400000|2022-04-06 17:50:00|5.32|3.92|4.76|3.36|5.32|3.92|4.74|3.34|0
1649267700000|2022-04-06 17:55:00|4.75|3.35|4.57|3.17|4.78|3.38|4.57|3.17|0
1649268000000|2022-04-06 18:00:00|4.56|3.16|4.59|3.19|5.51|4.11|4.36|2.96|0
1649268300000|2022-04-06 18:05:00|4.49|3.09|3.82|2.42|4.51|3.11|3.77|2.37|0
1649268600000|2022-04-06 18:10:00|3.79|2.39|4.29|2.89|4.62|3.22|3.77|2.37|0
1649268900000|2022-04-06 18:15:00|4.27|2.87|4.57|3.17|4.58|3.18|4.07|2.67|0
1649269200000|2022-04-06 18:20:00|4.56|3.16|4.72|3.32|4.84|3.44|4.53|3.13|0
1649269500000|2022-04-06 18:25:00|4.73|3.33|4.59|3.19|5.02|3.62|4.36|2.96|0
1649269800000|2022-04-06 18:30:00|4.65|3.25|5.5|4.1|5.61|4.21|4.61|3.21|0
1649270100000|2022-04-06 18:35:00|5.51|4.11|4.4|3|5.69|4.29|4.28|2.88|0
1649270400000|2022-04-06 18:40:00|4.37|2.97|4.56|3.16|4.61|3.21|4.27|2.87|0
1649270700000|2022-04-06 18:45:00|4.51|3.11|4.4|3|4.75|3.35|4.35|2.95|0
1649271000000|2022-04-06 18:50:00|4.5|3.1|4.64|3.24|4.68|3.28|4.2|2.8|0
1649271300000|2022-04-06 18:55:00|4.67|3.27|4.96|3.56|4.97|3.57|4.63|3.23|0
1649271600000|2022-04-06 19:00:00|4.98|3.58|4.24|2.84|5.36|3.96|4.21|2.81|0
1649271900000|2022-04-06 19:05:00|4.22|2.82|3.89|2.49|4.22|2.82|3.8|2.4|0
1649272200000|2022-04-06 19:10:00|3.94|2.54|3.99|2.59|4.1|2.7|3.84|2.44|0
1649272500000|2022-04-06 19:15:00|4|2.6|3.77|2.37|4.14|2.74|3.76|2.36|0
1649272800000|2022-04-06 19:20:00|3.74|2.34|4.19|2.79|4.32|2.92|3.54|2.14|0
1649273100000|2022-04-06 19:25:00|4.2|2.8|3.98|2.58|4.24|2.84|3.96|2.56|0
1649273400000|2022-04-06 19:30:00|3.97|2.57|3.9|2.5|4.14|2.74|3.87|2.47|0
1649273700000|2022-04-06 19:35:00|3.94|2.54|4.33|2.93|4.34|2.94|3.89|2.49|0
1649274000000|2022-04-06 19:40:00|4.3|2.9|4.35|2.95|4.41|3.01|4.16|2.76|0
1649274300000|2022-04-06 19:45:00|4.28|2.88|4.03|2.63|4.47|3.07|4.01|2.61|0
1649274600000|2022-04-06 19:50:00|4.11|2.71|3.73|2.33|4.15|2.75|3.72|2.32|0
1649274900000|2022-04-06 19:55:00|3.72|2.32|3.87|2.47|3.95|2.55|3.65|2.25|0
1649275200000|2022-04-06 20:00:00|3.84|2.44|3.82|2.42|3.84|2.44|3.71|2.31|0
1649275500000|2022-04-06 20:05:00|3.85|2.45|3.87|2.47|3.89|2.49|3.82|2.42|0
1649275800000|2022-04-06 20:10:00|3.88|2.48|3.79|2.39|3.89|2.49|3.79|2.39|0
1649276100000|2022-04-06 20:15:00|3.8|2.4|3.81|2.41|3.81|2.41|3.7|2.3|0
1649276400000|2022-04-06 20:20:00|3.8|2.4|3.78|2.38|3.81|2.41|3.76|2.36|0
1649276700000|2022-04-06 20:25:00|3.79|2.39|3.8|2.4|3.81|2.41|3.78|2.38|0
1649277000000|2022-04-06 20:30:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1649277300000|2022-04-06 20:35:00|3.8|2.4|3.74|2.34|3.81|2.41|3.71|2.31|0
1649277600000|2022-04-06 20:40:00|3.75|2.35|3.73|2.33|3.76|2.36|3.73|2.33|0
1649277900000|2022-04-06 20:45:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1649278200000|2022-04-06 20:50:00|3.75|2.35|3.7|2.3|3.76|2.36|3.7|2.3|0
1649278500000|2022-04-06 20:55:00|3.71|2.31|3.69|2.29|3.72|2.32|3.69|2.29|0
1649278800000|2022-04-06 21:00:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1649279100000|2022-04-06 21:05:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1649279400000|2022-04-06 21:10:00|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1649280600000|2022-04-06 21:30:00|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1649280900000|2022-04-06 21:35:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1649281200000|2022-04-06 21:40:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1649281500000|2022-04-06 21:45:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1649281800000|2022-04-06 21:50:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1649282100000|2022-04-06 21:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1649282400000|2022-04-06 22:00:00|3.63|2.23|3.72|2.32|3.72|2.32|3.63|2.23|0
1649282700000|2022-04-06 22:05:00|3.73|2.33|3.76|2.36|3.77|2.37|3.71|2.31|0
1649283000000|2022-04-06 22:10:00|3.77|2.37|3.77|2.37|3.77|2.37|3.75|2.35|0
1649283300000|2022-04-06 22:15:00|3.78|2.38|3.74|2.34|3.8|2.4|3.74|2.34|0
1649283600000|2022-04-06 22:20:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1649283900000|2022-04-06 22:25:00|3.75|2.35|3.74|2.34|3.75|2.35|3.72|2.32|0
1649284200000|2022-04-06 22:30:00|3.76|2.36|3.8|2.4|3.8|2.4|3.76|2.36|0
1649284500000|2022-04-06 22:35:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1649284800000|2022-04-06 22:40:00|3.8|2.4|3.79|2.39|3.8|2.4|3.73|2.33|0
1649285100000|2022-04-06 22:45:00|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1649285400000|2022-04-06 22:50:00|3.76|2.36|3.73|2.33|3.77|2.37|3.71|2.31|0
1649285700000|2022-04-06 22:55:00|3.72|2.32|3.75|2.35|3.76|2.36|3.72|2.32|0
1649286000000|2022-04-06 23:00:00|3.77|2.37|3.7|2.3|3.77|2.37|3.7|2.3|0
1649286300000|2022-04-06 23:05:00|3.69|2.29|3.7|2.3|3.71|2.31|3.68|2.28|0
1649286600000|2022-04-06 23:10:00|3.69|2.29|3.69|2.29|3.71|2.31|3.68|2.28|0
1649286900000|2022-04-06 23:15:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1649287200000|2022-04-06 23:20:00|3.71|2.31|3.71|2.31|3.73|2.33|3.71|2.31|0
1649287500000|2022-04-06 23:25:00|3.7|2.3|3.71|2.31|3.71|2.31|3.69|2.29|0
1649287800000|2022-04-06 23:30:00|3.7|2.3|3.62|2.22|3.71|2.31|3.59|2.19|0
1649288100000|2022-04-06 23:35:00|3.61|2.21|3.49|2.09|3.62|2.22|3.48|2.08|0
1649288400000|2022-04-06 23:40:00|3.5|2.1|3.5|2.1|3.51|2.11|3.47|2.07|0
1649288700000|2022-04-06 23:45:00|3.51|2.11|3.46|2.06|3.51|2.11|3.46|2.06|0
1649289000000|2022-04-06 23:50:00|3.47|2.07|3.41|2.01|3.47|2.07|3.38|1.98|0
1649289300000|2022-04-06 23:55:00|3.4|2|3.35|1.95|3.4|2|3.32|1.92|0
1649289600000|2022-04-07 00:00:00|3.33|1.93|3.39|1.99|3.41|2.01|3.27|1.87|0
1649289900000|2022-04-07 00:05:00|3.4|2|3.36|1.96|3.41|2.01|3.35|1.95|0
1649290200000|2022-04-07 00:10:00|3.34|1.94|3.34|1.94|3.41|2.01|3.33|1.93|0
1649290500000|2022-04-07 00:15:00|3.35|1.95|3.29|1.89|3.38|1.98|3.28|1.88|0
1649290800000|2022-04-07 00:20:00|3.28|1.88|3.3|1.9|3.34|1.94|3.28|1.88|0
1649291100000|2022-04-07 00:25:00|3.31|1.91|3.35|1.95|3.36|1.96|3.29|1.89|0
1649291400000|2022-04-07 00:30:00|3.36|1.96|3.32|1.92|3.36|1.96|3.3|1.9|0
1649291700000|2022-04-07 00:35:00|3.31|1.91|3.29|1.89|3.32|1.92|3.28|1.88|0
1649292000000|2022-04-07 00:40:00|3.3|1.9|3.36|1.96|3.38|1.98|3.3|1.9|0
1649292300000|2022-04-07 00:45:00|3.35|1.95|3.31|1.91|3.36|1.96|3.3|1.9|0
1649292600000|2022-04-07 00:50:00|3.33|1.93|3.33|1.93|3.35|1.95|3.31|1.91|0
1649292900000|2022-04-07 00:55:00|3.32|1.92|3.36|1.96|3.36|1.96|3.31|1.91|0
1649293200000|2022-04-07 01:00:00|3.37|1.97|3.33|1.93|3.37|1.97|3.31|1.91|0
1649293500000|2022-04-07 01:05:00|3.34|1.94|3.43|2.03|3.43|2.03|3.34|1.94|0
1649293800000|2022-04-07 01:10:00|3.44|2.04|3.41|2.01|3.45|2.05|3.39|1.99|0
1649294100000|2022-04-07 01:15:00|3.42|2.02|3.42|2.02|3.45|2.05|3.41|2.01|0
1649294400000|2022-04-07 01:20:00|3.43|2.03|3.39|1.99|3.44|2.04|3.38|1.98|0
1649294700000|2022-04-07 01:25:00|3.38|1.98|3.34|1.94|3.38|1.98|3.33|1.93|0
1649295000000|2022-04-07 01:30:00|3.33|1.93|3.38|1.98|3.39|1.99|3.31|1.91|0
1649295300000|2022-04-07 01:35:00|3.37|1.97|3.41|2.01|3.41|2.01|3.37|1.97|0
1649295600000|2022-04-07 01:40:00|3.42|2.02|3.51|2.11|3.52|2.12|3.41|2.01|0
1649295900000|2022-04-07 01:45:00|3.53|2.13|3.52|2.12|3.61|2.21|3.49|2.09|0
1649296200000|2022-04-07 01:50:00|3.53|2.13|3.5|2.1|3.53|2.13|3.48|2.08|0
1649296500000|2022-04-07 01:55:00|3.51|2.11|3.5|2.1|3.53|2.13|3.48|2.08|0
1649296800000|2022-04-07 02:00:00|3.49|2.09|3.45|2.05|3.51|2.11|3.45|2.05|0
1649297100000|2022-04-07 02:05:00|3.44|2.04|3.44|2.04|3.47|2.07|3.43|2.03|0
1649297400000|2022-04-07 02:10:00|3.45|2.05|3.46|2.06|3.47|2.07|3.43|2.03|0
1649297700000|2022-04-07 02:15:00|3.45|2.05|3.44|2.04|3.47|2.07|3.43|2.03|0
1649298000000|2022-04-07 02:20:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1649298300000|2022-04-07 02:25:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1649298600000|2022-04-07 02:30:00|3.45|2.05|3.46|2.06|3.51|2.11|3.45|2.05|0
1649298900000|2022-04-07 02:35:00|3.45|2.05|3.39|1.99|3.45|2.05|3.39|1.99|0
1649299200000|2022-04-07 02:40:00|3.38|1.98|3.39|1.99|3.39|1.99|3.37|1.97|0
1649299500000|2022-04-07 02:45:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1649299800000|2022-04-07 02:50:00|3.4|2|3.4|2|3.43|2.03|3.39|1.99|0
1649300100000|2022-04-07 02:55:00|3.41|2.01|3.41|2.01|3.43|2.03|3.39|1.99|0
1649300400000|2022-04-07 03:00:00|3.42|2.02|3.4|2|3.43|2.03|3.4|2|0
1649300700000|2022-04-07 03:05:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1649301000000|2022-04-07 03:10:00|3.37|1.97|3.38|1.98|3.39|1.99|3.37|1.97|0
1649301300000|2022-04-07 03:15:00|3.37|1.97|3.35|1.95|3.38|1.98|3.34|1.94|0
1649301600000|2022-04-07 03:20:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1649301900000|2022-04-07 03:25:00|3.35|1.95|3.38|1.98|3.41|2.01|3.34|1.94|0
1649302200000|2022-04-07 03:30:00|3.37|1.97|3.37|1.97|3.39|1.99|3.36|1.96|0
1649302500000|2022-04-07 03:35:00|3.38|1.98|3.35|1.95|3.38|1.98|3.35|1.95|0
1649302800000|2022-04-07 03:40:00|3.34|1.94|3.32|1.92|3.35|1.95|3.32|1.92|0
1649303100000|2022-04-07 03:45:00|3.33|1.93|3.35|1.95|3.36|1.96|3.33|1.93|0
1649303400000|2022-04-07 03:50:00|3.36|1.96|3.32|1.92|3.36|1.96|3.32|1.92|0
1649303700000|2022-04-07 03:55:00|3.33|1.93|3.26|1.86|3.33|1.93|3.26|1.86|0
1649304000000|2022-04-07 04:00:00|3.27|1.87|3.29|1.89|3.29|1.89|3.25|1.85|0
1649304300000|2022-04-07 04:05:00|3.28|1.88|3.27|1.87|3.3|1.9|3.27|1.87|0
1649304600000|2022-04-07 04:10:00|3.26|1.86|3.25|1.85|3.27|1.87|3.24|1.84|0
1649304900000|2022-04-07 04:15:00|3.26|1.86|3.27|1.87|3.27|1.87|3.25|1.85|0
1649305200000|2022-04-07 04:20:00|3.26|1.86|3.24|1.84|3.26|1.86|3.24|1.84|0
1649305500000|2022-04-07 04:25:00|3.21|1.81|3.25|1.85|3.25|1.85|3.19|1.79|0
1649305800000|2022-04-07 04:30:00|3.26|1.86|3.3|1.9|3.32|1.92|3.26|1.86|0
1649306100000|2022-04-07 04:35:00|3.29|1.89|3.3|1.9|3.3|1.9|3.28|1.88|0
1649306400000|2022-04-07 04:40:00|3.29|1.89|3.56|2.16|3.56|2.16|3.28|1.88|0
1649306700000|2022-04-07 04:45:00|3.57|2.17|3.57|2.17|3.58|2.18|3.53|2.13|0
1649307000000|2022-04-07 04:50:00|3.58|2.18|3.54|2.14|3.58|2.18|3.53|2.13|0
1649307300000|2022-04-07 04:55:00|3.53|2.13|3.52|2.12|3.53|2.13|3.5|2.1|0
1649307600000|2022-04-07 05:00:00|3.51|2.11|3.51|2.11|3.57|2.17|3.49|2.09|0
1649307900000|2022-04-07 05:05:00|3.5|2.1|3.54|2.14|3.54|2.14|3.47|2.07|0
1649308200000|2022-04-07 05:10:00|3.56|2.16|3.54|2.14|3.56|2.16|3.5|2.1|0
1649308500000|2022-04-07 05:15:00|3.55|2.15|3.5|2.1|3.56|2.16|3.49|2.09|0
1649308800000|2022-04-07 05:20:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1649309100000|2022-04-07 05:25:00|3.46|2.06|3.47|2.07|3.47|2.07|3.44|2.04|0
1649309400000|2022-04-07 05:30:00|3.46|2.06|3.49|2.09|3.52|2.12|3.45|2.05|0
1649309700000|2022-04-07 05:35:00|3.5|2.1|3.59|2.19|3.59|2.19|3.49|2.09|0
1649310000000|2022-04-07 05:40:00|3.58|2.18|3.56|2.16|3.61|2.21|3.56|2.16|0
1649310300000|2022-04-07 05:45:00|3.55|2.15|3.67|2.27|3.69|2.29|3.55|2.15|0
1649310600000|2022-04-07 05:50:00|3.66|2.26|3.72|2.32|3.72|2.32|3.64|2.24|0
1649310900000|2022-04-07 05:55:00|3.71|2.31|3.65|2.25|3.74|2.34|3.65|2.25|0
1649311200000|2022-04-07 06:00:00|3.64|2.24|3.66|2.26|3.71|2.31|3.59|2.19|0
1649311500000|2022-04-07 06:05:00|3.65|2.25|3.75|2.35|3.78|2.38|3.65|2.25|0
1649311800000|2022-04-07 06:10:00|3.74|2.34|3.78|2.38|3.84|2.44|3.74|2.34|0
1649312100000|2022-04-07 06:15:00|3.79|2.39|3.82|2.42|3.84|2.44|3.78|2.38|0
1649312400000|2022-04-07 06:20:00|3.83|2.43|3.88|2.48|3.9|2.5|3.79|2.39|0
1649312700000|2022-04-07 06:25:00|3.89|2.49|3.95|2.55|3.96|2.56|3.87|2.47|0
1649313000000|2022-04-07 06:30:00|3.96|2.56|3.91|2.51|3.99|2.59|3.87|2.47|0
1649313300000|2022-04-07 06:35:00|3.9|2.5|3.94|2.54|3.97|2.57|3.89|2.49|0
1649313600000|2022-04-07 06:40:00|3.95|2.55|4.07|2.67|4.07|2.67|3.94|2.54|0
1649313900000|2022-04-07 06:45:00|4.06|2.66|3.77|2.37|4.11|2.71|3.77|2.37|0
1649314200000|2022-04-07 06:50:00|3.76|2.36|3.75|2.35|3.81|2.41|3.72|2.32|0
1649314500000|2022-04-07 06:55:00|3.74|2.34|3.79|2.39|3.84|2.44|3.73|2.33|0
1649314800000|2022-04-07 07:00:00|3.8|2.4|3.8|2.4|3.89|2.49|3.72|2.32|0
1649315100000|2022-04-07 07:05:00|3.81|2.41|3.82|2.42|3.89|2.49|3.77|2.37|0
1649315400000|2022-04-07 07:10:00|3.83|2.43|3.93|2.53|3.99|2.59|3.82|2.42|0
1649315700000|2022-04-07 07:15:00|3.92|2.52|3.87|2.47|3.96|2.56|3.87|2.47|0
1649316000000|2022-04-07 07:20:00|3.88|2.48|4.04|2.64|4.05|2.65|3.84|2.44|0
1649316300000|2022-04-07 07:25:00|4.03|2.63|3.94|2.54|4.05|2.65|3.93|2.53|0
1649316600000|2022-04-07 07:30:00|3.91|2.51|3.9|2.5|3.91|2.51|3.79|2.39|0
1649316900000|2022-04-07 07:35:00|3.89|2.49|3.84|2.44|3.91|2.51|3.84|2.44|0
1649317200000|2022-04-07 07:40:00|3.85|2.45|3.79|2.39|3.86|2.46|3.78|2.38|0
1649317500000|2022-04-07 07:45:00|3.8|2.4|3.83|2.43|3.86|2.46|3.77|2.37|0
1649317800000|2022-04-07 07:50:00|3.82|2.42|3.85|2.45|3.89|2.49|3.82|2.42|0
1649318100000|2022-04-07 07:55:00|3.84|2.44|3.7|2.3|3.84|2.44|3.67|2.27|0
1649318400000|2022-04-07 08:00:00|3.71|2.31|3.68|2.28|3.72|2.32|3.63|2.23|0
1649318700000|2022-04-07 08:05:00|3.66|2.26|3.83|2.43|3.85|2.45|3.65|2.25|0
1649319000000|2022-04-07 08:10:00|3.85|2.45|3.71|2.31|3.85|2.45|3.68|2.28|0
1649319300000|2022-04-07 08:15:00|3.72|2.32|3.7|2.3|3.78|2.38|3.66|2.26|0
1649319600000|2022-04-07 08:20:00|3.71|2.31|3.75|2.35|3.81|2.41|3.71|2.31|0
1649319900000|2022-04-07 08:25:00|3.74|2.34|3.78|2.38|3.81|2.41|3.74|2.34|0
1649320200000|2022-04-07 08:30:00|3.77|2.37|3.77|2.37|3.84|2.44|3.75|2.35|0
1649320500000|2022-04-07 08:35:00|3.78|2.38|3.71|2.31|3.8|2.4|3.7|2.3|0
1649320800000|2022-04-07 08:40:00|3.7|2.3|3.81|2.41|3.82|2.42|3.69|2.29|0
1649321100000|2022-04-07 08:45:00|3.82|2.42|3.87|2.47|3.87|2.47|3.8|2.4|0
1649321400000|2022-04-07 08:50:00|3.88|2.48|3.97|2.57|3.98|2.58|3.87|2.47|0
1649321700000|2022-04-07 08:55:00|3.96|2.56|4.07|2.67|4.07|2.67|3.93|2.53|0
1649322000000|2022-04-07 09:00:00|4.06|2.66|3.98|2.58|4.07|2.67|3.98|2.58|0
1649322300000|2022-04-07 09:05:00|3.99|2.59|3.94|2.54|4|2.6|3.93|2.53|0
1649322600000|2022-04-07 09:10:00|3.95|2.55|3.96|2.56|3.96|2.56|3.92|2.52|0
1649322900000|2022-04-07 09:15:00|3.95|2.55|3.85|2.45|4.06|2.66|3.84|2.44|0
1649323200000|2022-04-07 09:20:00|3.84|2.44|3.86|2.46|3.94|2.54|3.83|2.43|0
1649323500000|2022-04-07 09:25:00|3.85|2.45|3.87|2.47|3.88|2.48|3.82|2.42|0
1649323800000|2022-04-07 09:30:00|3.86|2.46|3.87|2.47|3.9|2.5|3.85|2.45|0
1649324100000|2022-04-07 09:35:00|3.88|2.48|3.93|2.53|3.94|2.54|3.85|2.45|0
1649324400000|2022-04-07 09:40:00|3.94|2.54|3.96|2.56|4|2.6|3.91|2.51|0
1649324700000|2022-04-07 09:45:00|3.93|2.53|3.95|2.55|3.96|2.56|3.9|2.5|0
1649325000000|2022-04-07 09:50:00|3.94|2.54|3.97|2.57|3.98|2.58|3.91|2.51|0
1649325300000|2022-04-07 09:55:00|3.98|2.58|4.03|2.63|4.07|2.67|3.95|2.55|0
1649325600000|2022-04-07 10:00:00|4.02|2.62|4.03|2.63|4.06|2.66|4.02|2.62|0
1649325900000|2022-04-07 10:05:00|4.04|2.64|4.04|2.64|4.06|2.66|4.02|2.62|0
1649326200000|2022-04-07 10:10:00|4.03|2.63|4.04|2.64|4.04|2.64|4.01|2.61|0
1649326500000|2022-04-07 10:15:00|4.03|2.63|4.02|2.62|4.08|2.68|4.01|2.61|0
1649326800000|2022-04-07 10:20:00|4.03|2.63|4.05|2.65|4.07|2.67|4.02|2.62|0
1649327100000|2022-04-07 10:25:00|4.06|2.66|3.88|2.48|4.06|2.66|3.87|2.47|0
1649327400000|2022-04-07 10:30:00|3.87|2.47|3.85|2.45|3.88|2.48|3.84|2.44|0
1649327700000|2022-04-07 10:35:00|3.84|2.44|3.88|2.48|3.92|2.52|3.83|2.43|0
1649328000000|2022-04-07 10:40:00|3.87|2.47|3.81|2.41|3.87|2.47|3.81|2.41|0
1649328300000|2022-04-07 10:45:00|3.82|2.42|3.85|2.45|3.86|2.46|3.81|2.41|0
1649328600000|2022-04-07 10:50:00|3.86|2.46|3.83|2.43|3.87|2.47|3.82|2.42|0
1649328900000|2022-04-07 10:55:00|3.82|2.42|3.79|2.39|3.82|2.42|3.77|2.37|0
1649329200000|2022-04-07 11:00:00|3.78|2.38|3.71|2.31|3.81|2.41|3.69|2.29|0
1649329500000|2022-04-07 11:05:00|3.72|2.32|3.83|2.43|4.16|2.76|3.7|2.3|0
1649329800000|2022-04-07 11:10:00|3.81|2.41|3.94|2.54|3.98|2.58|3.76|2.36|0
1649330100000|2022-04-07 11:15:00|3.93|2.53|3.8|2.4|3.94|2.54|3.8|2.4|0
1649330400000|2022-04-07 11:20:00|3.81|2.41|3.7|2.3|3.81|2.41|3.7|2.3|0
1649330700000|2022-04-07 11:25:00|3.69|2.29|3.66|2.26|3.71|2.31|3.65|2.25|0
1649331000000|2022-04-07 11:30:00|3.67|2.27|3.64|2.24|3.77|2.37|3.58|2.18|0
1649331300000|2022-04-07 11:35:00|3.63|2.23|3.61|2.21|3.67|2.27|3.58|2.18|0
1649331600000|2022-04-07 11:40:00|3.62|2.22|3.97|2.57|3.99|2.59|3.58|2.18|0
1649331900000|2022-04-07 11:45:00|3.96|2.56|3.94|2.54|4.01|2.61|3.91|2.51|0
1649332200000|2022-04-07 11:50:00|3.93|2.53|3.92|2.52|3.96|2.56|3.88|2.48|0
1649332500000|2022-04-07 11:55:00|3.93|2.53|4|2.6|4.01|2.61|3.91|2.51|0
1649332800000|2022-04-07 12:00:00|3.99|2.59|3.81|2.41|4.03|2.63|3.81|2.41|0
1649333100000|2022-04-07 12:05:00|3.82|2.42|3.82|2.42|3.85|2.45|3.77|2.37|0
1649333400000|2022-04-07 12:10:00|3.81|2.41|3.72|2.32|3.84|2.44|3.72|2.32|0
1649333700000|2022-04-07 12:15:00|3.7|2.3|3.76|2.36|3.76|2.36|3.65|2.25|0
1649334000000|2022-04-07 12:20:00|3.75|2.35|3.71|2.31|3.78|2.38|3.7|2.3|0
1649334300000|2022-04-07 12:25:00|3.7|2.3|3.83|2.43|3.84|2.44|3.66|2.26|0
1649334600000|2022-04-07 12:30:00|3.82|2.42|3.91|2.51|3.91|2.51|3.78|2.38|0
1649334900000|2022-04-07 12:35:00|3.92|2.52|3.89|2.49|3.92|2.52|3.85|2.45|0
1649335200000|2022-04-07 12:40:00|3.9|2.5|3.83|2.43|3.92|2.52|3.83|2.43|0
1649335500000|2022-04-07 12:45:00|3.84|2.44|3.83|2.43|3.89|2.49|3.8|2.4|0
1649335800000|2022-04-07 12:50:00|3.82|2.42|3.69|2.29|3.86|2.46|3.67|2.27|0
1649336100000|2022-04-07 12:55:00|3.7|2.3|3.69|2.29|3.72|2.32|3.64|2.24|0
1649336400000|2022-04-07 13:00:00|3.71|2.31|3.53|2.13|3.74|2.34|3.53|2.13|0
1649336700000|2022-04-07 13:05:00|3.54|2.14|3.54|2.14|3.56|2.16|3.51|2.11|0
1649337000000|2022-04-07 13:10:00|3.53|2.13|3.56|2.16|3.58|2.18|3.53|2.13|0
1649337300000|2022-04-07 13:15:00|3.57|2.17|3.67|2.27|3.67|2.27|3.53|2.13|0
1649337600000|2022-04-07 13:20:00|3.66|2.26|3.63|2.23|3.67|2.27|3.61|2.21|0
1649337900000|2022-04-07 13:25:00|3.62|2.22|3.58|2.18|3.62|2.22|3.55|2.15|0
1649338200000|2022-04-07 13:30:00|3.56|2.16|3.8|2.4|3.8|2.4|3.5|2.1|0
1649338500000|2022-04-07 13:35:00|3.81|2.41|4.18|2.78|4.2|2.8|3.77|2.37|0
1649338800000|2022-04-07 13:40:00|4.22|2.82|3.97|2.57|4.37|2.97|3.97|2.57|0
1649339100000|2022-04-07 13:45:00|3.99|2.59|3.8|2.4|4.09|2.69|3.77|2.37|0
1649339400000|2022-04-07 13:50:00|3.81|2.41|4.11|2.71|4.18|2.78|3.78|2.38|0
1649339700000|2022-04-07 13:55:00|4.12|2.72|4.13|2.73|4.16|2.76|4.04|2.64|0
1649340000000|2022-04-07 14:00:00|4.15|2.75|3.98|2.58|4.39|2.99|3.96|2.56|0
1649340300000|2022-04-07 14:05:00|4|2.6|3.85|2.45|4.03|2.63|3.77|2.37|0
1649340600000|2022-04-07 14:10:00|3.86|2.46|3.98|2.58|4.03|2.63|3.76|2.36|0
1649340900000|2022-04-07 14:15:00|3.95|2.55|3.86|2.46|3.97|2.57|3.81|2.41|0
1649341200000|2022-04-07 14:20:00|3.84|2.44|3.79|2.39|3.84|2.44|3.69|2.29|0
1649341500000|2022-04-07 14:25:00|3.8|2.4|3.71|2.31|3.89|2.49|3.69|2.29|0
1649341800000|2022-04-07 14:30:00|3.72|2.32|4.04|2.64|4.17|2.77|3.72|2.32|0
1649342100000|2022-04-07 14:35:00|4.07|2.67|3.84|2.44|4.17|2.77|3.84|2.44|0
1649342400000|2022-04-07 14:40:00|3.85|2.45|3.58|2.18|3.85|2.45|3.53|2.13|0
1649342700000|2022-04-07 14:45:00|3.6|2.2|3.81|2.41|3.81|2.41|3.5|2.1|0
1649343000000|2022-04-07 14:50:00|3.82|2.42|3.95|2.55|4.02|2.62|3.82|2.42|0
1649343300000|2022-04-07 14:55:00|3.97|2.57|3.99|2.59|4.07|2.67|3.93|2.53|0
1649343600000|2022-04-07 15:00:00|3.97|2.57|4.12|2.72|4.26|2.86|3.97|2.57|0
1649343900000|2022-04-07 15:05:00|4.09|2.69|3.79|2.39|4.11|2.71|3.7|2.3|0
1649344200000|2022-04-07 15:10:00|3.78|2.38|3.78|2.38|3.82|2.42|3.68|2.28|0
1649344500000|2022-04-07 15:15:00|3.77|2.37|3.74|2.34|3.77|2.37|3.67|2.27|0
1649344800000|2022-04-07 15:20:00|3.72|2.32|3.82|2.42|3.88|2.48|3.72|2.32|0
1649345100000|2022-04-07 15:25:00|3.84|2.44|3.63|2.23|3.91|2.51|3.56|2.16|0
1649345400000|2022-04-07 15:30:00|3.64|2.24|3.93|2.53|3.95|2.55|3.49|2.09|0
1649345700000|2022-04-07 15:35:00|3.95|2.55|3.8|2.4|4.13|2.73|3.75|2.35|0
1649346000000|2022-04-07 15:40:00|3.79|2.39|3.73|2.33|3.84|2.44|3.71|2.31|0
1649346300000|2022-04-07 15:45:00|3.72|2.32|3.73|2.33|3.9|2.5|3.71|2.31|0
1649346600000|2022-04-07 15:50:00|3.71|2.31|3.58|2.18|3.76|2.36|3.58|2.18|0
1649346900000|2022-04-07 15:55:00|3.6|2.2|3.72|2.32|3.74|2.34|3.58|2.18|0
1649347200000|2022-04-07 16:00:00|3.71|2.31|3.68|2.28|3.78|2.38|3.67|2.27|0
1649347500000|2022-04-07 16:05:00|3.69|2.29|3.81|2.41|3.84|2.44|3.69|2.29|0
1649347800000|2022-04-07 16:10:00|3.82|2.42|3.85|2.45|3.96|2.56|3.77|2.37|0
1649348100000|2022-04-07 16:15:00|3.86|2.46|3.76|2.36|3.86|2.46|3.73|2.33|0
1649348400000|2022-04-07 16:20:00|3.74|2.34|3.8|2.4|3.9|2.5|3.72|2.32|0
1649348700000|2022-04-07 16:25:00|3.79|2.39|3.7|2.3|3.84|2.44|3.65|2.25|0
1649349000000|2022-04-07 16:30:00|3.67|2.27|3.69|2.29|3.76|2.36|3.65|2.25|0
1649349300000|2022-04-07 16:35:00|3.68|2.28|3.67|2.27|3.77|2.37|3.65|2.25|0
1649349600000|2022-04-07 16:40:00|3.65|2.25|3.62|2.22|3.72|2.32|3.61|2.21|0
1649349900000|2022-04-07 16:45:00|3.63|2.23|3.49|2.09|3.69|2.29|3.49|2.09|0
1649350200000|2022-04-07 16:50:00|3.5|2.1|3.6|2.2|3.67|2.27|3.49|2.09|0
1649350500000|2022-04-07 16:55:00|3.61|2.21|3.68|2.28|3.7|2.3|3.58|2.18|0
1649350800000|2022-04-07 17:00:00|3.69|2.29|3.84|2.44|3.9|2.5|3.65|2.25|0
1649351100000|2022-04-07 17:05:00|3.85|2.45|3.93|2.53|3.93|2.53|3.8|2.4|0
1649351400000|2022-04-07 17:10:00|3.92|2.52|4.14|2.74|4.27|2.87|3.91|2.51|0
1649351700000|2022-04-07 17:15:00|4.13|2.73|3.83|2.43|4.31|2.91|3.83|2.43|0
1649352000000|2022-04-07 17:20:00|3.84|2.44|3.82|2.42|3.95|2.55|3.82|2.42|0
1649352300000|2022-04-07 17:25:00|3.83|2.43|3.97|2.57|4.04|2.64|3.82|2.42|0
1649352600000|2022-04-07 17:30:00|3.99|2.59|3.9|2.5|4.05|2.65|3.88|2.48|0
1649352900000|2022-04-07 17:35:00|3.91|2.51|3.83|2.43|3.99|2.59|3.83|2.43|0
1649353200000|2022-04-07 17:40:00|3.87|2.47|3.84|2.44|3.93|2.53|3.83|2.43|0
1649353500000|2022-04-07 17:45:00|3.81|2.41|3.81|2.41|3.97|2.57|3.79|2.39|0
1649353800000|2022-04-07 17:50:00|3.82|2.42|3.85|2.45|3.9|2.5|3.77|2.37|0
1649354100000|2022-04-07 17:55:00|3.83|2.43|4.31|2.91|4.34|2.94|3.83|2.43|0
1649354400000|2022-04-07 18:00:00|4.28|2.88|4.31|2.91|4.43|3.03|4.25|2.85|0
1649354700000|2022-04-07 18:05:00|4.3|2.9|4.36|2.96|4.36|2.96|4.15|2.75|0
1649355000000|2022-04-07 18:10:00|4.32|2.92|4.31|2.91|4.41|3.01|4.25|2.85|0
1649355300000|2022-04-07 18:15:00|4.34|2.94|4.11|2.71|4.34|2.94|4.09|2.69|0
1649355600000|2022-04-07 18:20:00|4.12|2.72|4.24|2.84|4.24|2.84|4.11|2.71|0
1649355900000|2022-04-07 18:25:00|4.25|2.85|4.21|2.81|4.55|3.15|4.18|2.78|0
1649356200000|2022-04-07 18:30:00|4.17|2.77|4.21|2.81|4.26|2.86|4.14|2.74|0
1649356500000|2022-04-07 18:35:00|4.22|2.82|4.29|2.89|4.3|2.9|4.11|2.71|0
1649356800000|2022-04-07 18:40:00|4.26|2.86|4.35|2.95|4.39|2.99|4.17|2.77|0
1649357100000|2022-04-07 18:45:00|4.36|2.96|4.5|3.1|4.58|3.18|4.27|2.87|0
1649357400000|2022-04-07 18:50:00|4.46|3.06|4.65|3.25|4.7|3.3|4.43|3.03|0
1649357700000|2022-04-07 18:55:00|4.67|3.27|4.98|3.58|5.01|3.61|4.67|3.27|0
1649358000000|2022-04-07 19:00:00|4.9|3.5|4.36|2.96|5.28|3.88|4.3|2.9|0
1649358300000|2022-04-07 19:05:00|4.35|2.95|4.46|3.06|4.49|3.09|4.29|2.89|0
1649358600000|2022-04-07 19:10:00|4.47|3.07|4.59|3.19|4.59|3.19|4.4|3|0
1649358900000|2022-04-07 19:15:00|4.57|3.17|4.42|3.02|4.66|3.26|4.39|2.99|0
1649359200000|2022-04-07 19:20:00|4.41|3.01|4.26|2.86|4.41|3.01|4.19|2.79|0
1649359500000|2022-04-07 19:25:00|4.27|2.87|4.2|2.8|4.36|2.96|4.16|2.76|0
1649359800000|2022-04-07 19:30:00|4.22|2.82|4.48|3.08|4.48|3.08|4.17|2.77|0
1649360100000|2022-04-07 19:35:00|4.46|3.06|4.51|3.11|4.51|3.11|4.39|2.99|0
1649360400000|2022-04-07 19:40:00|4.53|3.13|4.26|2.86|4.64|3.24|4.18|2.78|0
1649360700000|2022-04-07 19:45:00|4.24|2.84|4.11|2.71|4.37|2.97|4.04|2.64|0
1649361000000|2022-04-07 19:50:00|4.13|2.73|3.89|2.49|4.13|2.73|3.84|2.44|0
1649361300000|2022-04-07 19:55:00|3.85|2.45|3.72|2.32|3.85|2.45|3.65|2.25|0
1649361600000|2022-04-07 20:00:00|3.73|2.33|3.72|2.32|3.78|2.38|3.69|2.29|0
1649361900000|2022-04-07 20:05:00|3.73|2.33|3.74|2.34|3.76|2.36|3.7|2.3|0
1649362200000|2022-04-07 20:10:00|3.75|2.35|3.74|2.34|3.81|2.41|3.74|2.34|0
1649362500000|2022-04-07 20:15:00|3.76|2.36|3.71|2.31|3.79|2.39|3.7|2.3|0
1649362800000|2022-04-07 20:20:00|3.7|2.3|3.61|2.21|3.7|2.3|3.61|2.21|0
1649363100000|2022-04-07 20:25:00|3.62|2.22|3.61|2.21|3.63|2.23|3.57|2.17|0
1649363400000|2022-04-07 20:30:00|3.6|2.2|3.63|2.23|3.64|2.24|3.58|2.18|0
1649363700000|2022-04-07 20:35:00|3.64|2.24|3.67|2.27|3.67|2.27|3.62|2.22|0
1649364000000|2022-04-07 20:40:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1649364300000|2022-04-07 20:45:00|3.66|2.26|3.67|2.27|3.67|2.27|3.63|2.23|0
1649364600000|2022-04-07 20:50:00|3.68|2.28|3.73|2.33|3.74|2.34|3.68|2.28|0
1649364900000|2022-04-07 20:55:00|3.72|2.32|3.67|2.27|3.73|2.33|3.66|2.26|0
1649365200000|2022-04-07 21:00:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1649365500000|2022-04-07 21:05:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1649365800000|2022-04-07 21:10:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1649366100000|2022-04-07 21:15:00|3.65|2.25|3.64|2.24|3.66|2.26|3.64|2.24|0
1649366400000|2022-04-07 21:20:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1649366700000|2022-04-07 21:25:00|3.64|2.24|3.66|2.26|3.68|2.28|3.64|2.24|0
1649367000000|2022-04-07 21:30:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1649367300000|2022-04-07 21:35:00|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1649367600000|2022-04-07 21:40:00|3.68|2.28|3.68|2.28|3.68|2.28|3.66|2.26|0
1649367900000|2022-04-07 21:45:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1649368200000|2022-04-07 21:50:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1649368500000|2022-04-07 21:55:00|3.67|2.27|3.66|2.26|3.69|2.29|3.66|2.26|0
1649368800000|2022-04-07 22:00:00|3.67|2.27|3.73|2.33|3.73|2.33|3.66|2.26|0
1649369100000|2022-04-07 22:05:00|3.72|2.32|3.71|2.31|3.73|2.33|3.69|2.29|0
1649369400000|2022-04-07 22:10:00|3.72|2.32|3.75|2.35|3.77|2.37|3.71|2.31|0
1649369700000|2022-04-07 22:15:00|3.76|2.36|3.73|2.33|3.76|2.36|3.73|2.33|0
1649370000000|2022-04-07 22:20:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1649370300000|2022-04-07 22:25:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1649370600000|2022-04-07 22:30:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1649370900000|2022-04-07 22:35:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1649371200000|2022-04-07 22:40:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1649371500000|2022-04-07 22:45:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1649371800000|2022-04-07 22:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1649372100000|2022-04-07 22:55:00|3.67|2.27|3.71|2.31|3.71|2.31|3.67|2.27|0
1649372400000|2022-04-07 23:00:00|3.69|2.29|3.68|2.28|3.72|2.32|3.67|2.27|0
1649372700000|2022-04-07 23:05:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1649373000000|2022-04-07 23:10:00|3.7|2.3|3.78|2.38|3.78|2.38|3.68|2.28|0
1649373300000|2022-04-07 23:15:00|3.77|2.37|3.74|2.34|3.78|2.38|3.73|2.33|0
1649373600000|2022-04-07 23:20:00|3.75|2.35|3.76|2.36|3.77|2.37|3.75|2.35|0
1649373900000|2022-04-07 23:25:00|3.77|2.37|3.79|2.39|3.82|2.42|3.76|2.36|0
1649374200000|2022-04-07 23:30:00|3.8|2.4|3.78|2.38|3.8|2.4|3.76|2.36|0
1649374500000|2022-04-07 23:35:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1649374800000|2022-04-07 23:40:00|3.81|2.41|3.82|2.42|3.84|2.44|3.81|2.41|0
1649375100000|2022-04-07 23:45:00|3.81|2.41|3.85|2.45|3.85|2.45|3.79|2.39|0
1649375400000|2022-04-07 23:50:00|3.84|2.44|3.88|2.48|3.9|2.5|3.84|2.44|0
1649375700000|2022-04-07 23:55:00|3.89|2.49|3.86|2.46|3.91|2.51|3.86|2.46|0
1649376000000|2022-04-08 00:00:00|3.85|2.45|3.88|2.48|3.89|2.49|3.79|2.39|0
1649376300000|2022-04-08 00:05:00|3.87|2.47|3.86|2.46|3.9|2.5|3.85|2.45|0
1649376600000|2022-04-08 00:10:00|3.85|2.45|3.83|2.43|3.87|2.47|3.82|2.42|0
1649376900000|2022-04-08 00:15:00|3.82|2.42|3.72|2.32|3.82|2.42|3.71|2.31|0
1649377200000|2022-04-08 00:20:00|3.7|2.3|3.69|2.29|3.76|2.36|3.67|2.27|0
1649377500000|2022-04-08 00:25:00|3.68|2.28|3.56|2.16|3.72|2.32|3.55|2.15|0
1649377800000|2022-04-08 00:30:00|3.55|2.15|3.55|2.15|3.59|2.19|3.55|2.15|0
1649378100000|2022-04-08 00:35:00|3.56|2.16|3.59|2.19|3.6|2.2|3.55|2.15|0
1649378400000|2022-04-08 00:40:00|3.58|2.18|3.58|2.18|3.6|2.2|3.58|2.18|0
1649378700000|2022-04-08 00:45:00|3.59|2.19|3.58|2.18|3.61|2.21|3.56|2.16|0
1649379000000|2022-04-08 00:50:00|3.59|2.19|3.6|2.2|3.61|2.21|3.58|2.18|0
1649379300000|2022-04-08 00:55:00|3.61|2.21|3.64|2.24|3.64|2.24|3.58|2.18|0
1649379600000|2022-04-08 01:00:00|3.65|2.25|3.65|2.25|3.67|2.27|3.63|2.23|0
1649379900000|2022-04-08 01:05:00|3.66|2.26|3.63|2.23|3.67|2.27|3.63|2.23|0
1649380200000|2022-04-08 01:10:00|3.64|2.24|3.6|2.2|3.64|2.24|3.59|2.19|0
1649380500000|2022-04-08 01:15:00|3.59|2.19|3.57|2.17|3.62|2.22|3.55|2.15|0
1649380800000|2022-04-08 01:20:00|3.58|2.18|3.54|2.14|3.6|2.2|3.54|2.14|0
1649381100000|2022-04-08 01:25:00|3.56|2.16|3.56|2.16|3.57|2.17|3.54|2.14|0
1649381400000|2022-04-08 01:30:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1649381700000|2022-04-08 01:35:00|3.57|2.17|3.56|2.16|3.57|2.17|3.54|2.14|0
1649382000000|2022-04-08 01:40:00|3.57|2.17|3.63|2.23|3.63|2.23|3.56|2.16|0
1649382300000|2022-04-08 01:45:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1649382600000|2022-04-08 01:50:00|3.61|2.21|3.54|2.14|3.62|2.22|3.54|2.14|0
1649382900000|2022-04-08 01:55:00|3.55|2.15|3.55|2.15|3.56|2.16|3.54|2.14|0
1649383200000|2022-04-08 02:00:00|3.54|2.14|3.59|2.19|3.59|2.19|3.54|2.14|0
1649383500000|2022-04-08 02:05:00|3.58|2.18|3.57|2.17|3.6|2.2|3.56|2.16|0
1649383800000|2022-04-08 02:10:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1649384100000|2022-04-08 02:15:00|3.59|2.19|3.57|2.17|3.61|2.21|3.54|2.14|0
1649384400000|2022-04-08 02:20:00|3.58|2.18|3.58|2.18|3.6|2.2|3.57|2.17|0
1649384700000|2022-04-08 02:25:00|3.59|2.19|3.61|2.21|3.61|2.21|3.58|2.18|0
1649385000000|2022-04-08 02:30:00|3.62|2.22|3.65|2.25|3.66|2.26|3.61|2.21|0
1649385300000|2022-04-08 02:35:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1649385600000|2022-04-08 02:40:00|3.65|2.25|3.7|2.3|3.7|2.3|3.64|2.24|0
1649385900000|2022-04-08 02:45:00|3.72|2.32|3.74|2.34|3.77|2.37|3.7|2.3|0
1649386200000|2022-04-08 02:50:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1649386500000|2022-04-08 02:55:00|3.73|2.33|3.75|2.35|3.76|2.36|3.73|2.33|0
1649386800000|2022-04-08 03:00:00|3.76|2.36|3.7|2.3|3.77|2.37|3.69|2.29|0
1649387100000|2022-04-08 03:05:00|3.69|2.29|3.72|2.32|3.72|2.32|3.68|2.28|0
1649387400000|2022-04-08 03:10:00|3.71|2.31|3.74|2.34|3.77|2.37|3.71|2.31|0
1649387700000|2022-04-08 03:15:00|3.73|2.33|3.73|2.33|3.76|2.36|3.73|2.33|0
1649388000000|2022-04-08 03:20:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1649388300000|2022-04-08 03:25:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1649388600000|2022-04-08 03:30:00|3.72|2.32|3.67|2.27|3.72|2.32|3.62|2.22|0
1649388900000|2022-04-08 03:35:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1649389200000|2022-04-08 03:40:00|3.67|2.27|3.7|2.3|3.7|2.3|3.67|2.27|0
1649389500000|2022-04-08 03:45:00|3.69|2.29|3.67|2.27|3.71|2.31|3.67|2.27|0
1649389800000|2022-04-08 03:50:00|3.68|2.28|3.62|2.22|3.68|2.28|3.61|2.21|0
1649390100000|2022-04-08 03:55:00|3.63|2.23|3.65|2.25|3.65|2.25|3.61|2.21|0
1649390400000|2022-04-08 04:00:00|3.66|2.26|3.61|2.21|3.67|2.27|3.61|2.21|0
1649390700000|2022-04-08 04:05:00|3.62|2.22|3.61|2.21|3.63|2.23|3.61|2.21|0
1649391000000|2022-04-08 04:10:00|3.62|2.22|3.61|2.21|3.64|2.24|3.61|2.21|0
1649391300000|2022-04-08 04:15:00|3.62|2.22|3.58|2.18|3.62|2.22|3.58|2.18|0
1649391600000|2022-04-08 04:20:00|3.59|2.19|4.91|3.51|5.58|4.18|3.57|2.17|0
1649391900000|2022-04-08 04:25:00|4.9|3.5|4.94|3.54|4.95|3.55|4.9|3.5|0
1649392200000|2022-04-08 04:30:00|4.95|3.55|4.93|3.53|4.95|3.55|4.92|3.52|0
1649392500000|2022-04-08 04:35:00|4.94|3.54|4.96|3.56|4.98|3.58|4.94|3.54|0
1649392800000|2022-04-08 04:40:00|4.97|3.57|4.92|3.52|4.98|3.58|4.91|3.51|0
1649393100000|2022-04-08 04:45:00|4.91|3.51|4.87|3.47|4.91|3.51|4.87|3.47|0
1649393400000|2022-04-08 04:50:00|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1649393700000|2022-04-08 04:55:00|4.84|3.44|4.89|3.49|4.89|3.49|4.83|3.43|0
1649394000000|2022-04-08 05:00:00|4.88|3.48|4.88|3.48|4.93|3.53|4.87|3.47|0
1649394300000|2022-04-08 05:05:00|4.87|3.47|4.89|3.49|4.89|3.49|4.83|3.43|0
1649394600000|2022-04-08 05:10:00|4.88|3.48|4.99|3.59|4.99|3.59|4.86|3.46|0
1649394900000|2022-04-08 05:15:00|5|3.6|5.08|3.68|5.09|3.69|4.98|3.58|0
1649395200000|2022-04-08 05:20:00|5.09|3.69|5.08|3.68|5.12|3.72|5.05|3.65|0
1649395500000|2022-04-08 05:25:00|5.07|3.67|5.06|3.66|5.09|3.69|5.03|3.63|0
1649395800000|2022-04-08 05:30:00|5.05|3.65|5.06|3.66|5.07|3.67|5.03|3.63|0
1649396100000|2022-04-08 05:35:00|5.05|3.65|5.04|3.64|5.06|3.66|5.02|3.62|0
1649396400000|2022-04-08 05:40:00|5.03|3.63|5.05|3.65|5.05|3.65|5.01|3.61|0
1649396700000|2022-04-08 05:45:00|5.06|3.66|5.09|3.69|5.1|3.7|5.05|3.65|0
1649397000000|2022-04-08 05:50:00|5.08|3.68|5.15|3.75|5.18|3.78|5.07|3.67|0
1649397300000|2022-04-08 05:55:00|5.14|3.74|5.18|3.78|5.22|3.82|5.14|3.74|0
1649397600000|2022-04-08 06:00:00|5.19|3.79|5.14|3.74|5.25|3.85|5.12|3.72|0
1649397900000|2022-04-08 06:05:00|5.15|3.75|5.32|3.92|5.32|3.92|5.15|3.75|0
1649398200000|2022-04-08 06:10:00|5.31|3.91|5.22|3.82|5.31|3.91|5.18|3.78|0
1649398500000|2022-04-08 06:15:00|5.21|3.81|5.25|3.85|5.32|3.92|5.2|3.8|0
1649398800000|2022-04-08 06:20:00|5.24|3.84|5.4|4|5.47|4.07|5.24|3.84|0
1649399100000|2022-04-08 06:25:00|5.39|3.99|5.14|3.74|5.43|4.03|5.14|3.74|0
1649399400000|2022-04-08 06:30:00|5.15|3.75|5.23|3.83|5.24|3.84|5.15|3.75|0
1649399700000|2022-04-08 06:35:00|5.22|3.82|5.17|3.77|5.28|3.88|5.15|3.75|0
1649400000000|2022-04-08 06:40:00|5.16|3.76|5.17|3.77|5.18|3.78|5.07|3.67|0
1649400300000|2022-04-08 06:45:00|5.16|3.76|5.2|3.8|5.23|3.83|5.13|3.73|0
1649400600000|2022-04-08 06:50:00|5.21|3.81|5.29|3.89|5.32|3.92|5.19|3.79|0
1649400900000|2022-04-08 06:55:00|5.3|3.9|5.33|3.93|5.38|3.98|5.29|3.89|0
1649401200000|2022-04-08 07:00:00|5.29|3.89|5.14|3.74|5.35|3.95|5.14|3.74|0
1649401500000|2022-04-08 07:05:00|5.15|3.75|5.15|3.75|5.2|3.8|5.04|3.64|0
1649401800000|2022-04-08 07:10:00|5.16|3.76|5.28|3.88|5.31|3.91|5.13|3.73|0
1649402100000|2022-04-08 07:15:00|5.29|3.89|5.22|3.82|5.29|3.89|5.12|3.72|0
1649402400000|2022-04-08 07:20:00|5.23|3.83|5.25|3.85|5.37|3.97|5.2|3.8|0
1649402700000|2022-04-08 07:25:00|5.24|3.84|5.24|3.84|5.29|3.89|5.18|3.78|0
1649403000000|2022-04-08 07:30:00|5.22|3.82|5.24|3.84|5.26|3.86|5.13|3.73|0
1649403300000|2022-04-08 07:35:00|5.25|3.85|5.26|3.86|5.44|4.04|5.25|3.85|0
1649403600000|2022-04-08 07:40:00|5.27|3.87|5.29|3.89|5.32|3.92|5.2|3.8|0
1649403900000|2022-04-08 07:45:00|5.27|3.87|5.21|3.81|5.29|3.89|5.15|3.75|0
1649404200000|2022-04-08 07:50:00|5.22|3.82|5.27|3.87|5.37|3.97|5.22|3.82|0
1649404500000|2022-04-08 07:55:00|5.28|3.88|5.37|3.97|5.39|3.99|5.26|3.86|0
1649404800000|2022-04-08 08:00:00|5.36|3.96|5.49|4.09|5.49|4.09|5.34|3.94|0
1649405100000|2022-04-08 08:05:00|5.5|4.1|5.31|3.91|5.55|4.15|5.3|3.9|0
1649405400000|2022-04-08 08:10:00|5.32|3.92|5.28|3.88|5.33|3.93|5.27|3.87|0
1649405700000|2022-04-08 08:15:00|5.27|3.87|5.24|3.84|5.28|3.88|5.19|3.79|0
1649406000000|2022-04-08 08:20:00|5.23|3.83|5.28|3.88|5.29|3.89|5.23|3.83|0
1649406300000|2022-04-08 08:25:00|5.27|3.87|5.34|3.94|5.39|3.99|5.26|3.86|0
1649406600000|2022-04-08 08:30:00|5.35|3.95|5.29|3.89|5.39|3.99|5.28|3.88|0
1649406900000|2022-04-08 08:35:00|5.28|3.88|5.24|3.84|5.28|3.88|5.22|3.82|0
1649407200000|2022-04-08 08:40:00|5.23|3.83|5.15|3.75|5.24|3.84|5.15|3.75|0
1649407500000|2022-04-08 08:45:00|5.14|3.74|5.09|3.69|5.17|3.77|5.08|3.68|0
1649407800000|2022-04-08 08:50:00|5.1|3.7|4.99|3.59|5.1|3.7|4.99|3.59|0
1649408100000|2022-04-08 08:55:00|4.97|3.57|4.94|3.54|4.97|3.57|4.89|3.49|0
1649408400000|2022-04-08 09:00:00|4.92|3.52|4.82|3.42|4.92|3.52|4.76|3.36|0
1649408700000|2022-04-08 09:05:00|4.83|3.43|5.08|3.68|5.12|3.72|4.74|3.34|0
1649409000000|2022-04-08 09:10:00|5.07|3.67|5.15|3.75|5.19|3.79|5.07|3.67|0
1649409300000|2022-04-08 09:15:00|5.14|3.74|5.17|3.77|5.17|3.77|5.12|3.72|0
1649409600000|2022-04-08 09:20:00|5.18|3.78|5.18|3.78|5.18|3.78|5.15|3.75|0
1649409900000|2022-04-08 09:25:00|5.17|3.77|5.15|3.75|5.19|3.79|5.14|3.74|0
1649410200000|2022-04-08 09:30:00|5.16|3.76|5.14|3.74|5.16|3.76|5.12|3.72|0
1649410500000|2022-04-08 09:35:00|5.13|3.73|5.16|3.76|5.16|3.76|5.05|3.65|0
1649410800000|2022-04-08 09:40:00|5.15|3.75|5.06|3.66|5.16|3.76|5.06|3.66|0
1649411100000|2022-04-08 09:45:00|5.07|3.67|5.21|3.81|5.21|3.81|5.07|3.67|0
1649411400000|2022-04-08 09:50:00|5.2|3.8|5.19|3.79|5.22|3.82|5.17|3.77|0
1649411700000|2022-04-08 09:55:00|5.18|3.78|5.2|3.8|5.22|3.82|5.17|3.77|0
1649412000000|2022-04-08 10:00:00|5.19|3.79|5.2|3.8|5.26|3.86|5.12|3.72|0
1649412300000|2022-04-08 10:05:00|5.19|3.79|5.18|3.78|5.21|3.81|5.15|3.75|0
1649412600000|2022-04-08 10:10:00|5.19|3.79|5.02|3.62|5.21|3.81|5.02|3.62|0
1649412900000|2022-04-08 10:15:00|5.03|3.63|4.99|3.59|5.15|3.75|4.98|3.58|0
1649413200000|2022-04-08 10:20:00|4.98|3.58|4.98|3.58|5.02|3.62|4.94|3.54|0
1649413500000|2022-04-08 10:25:00|4.97|3.57|4.99|3.59|5.01|3.61|4.94|3.54|0
1649413800000|2022-04-08 10:30:00|4.98|3.58|4.96|3.56|5|3.6|4.94|3.54|0
1649414100000|2022-04-08 10:35:00|4.97|3.57|5.03|3.63|5.04|3.64|4.93|3.53|0
1649414400000|2022-04-08 10:40:00|5.05|3.65|5.11|3.71|5.13|3.73|5.03|3.63|0
1649414700000|2022-04-08 10:45:00|5.12|3.72|5.14|3.74|5.17|3.77|5.08|3.68|0
1649415000000|2022-04-08 10:50:00|5.15|3.75|5.27|3.87|5.27|3.87|5.15|3.75|0
1649415300000|2022-04-08 10:55:00|5.26|3.86|5.32|3.92|5.35|3.95|5.24|3.84|0
1649415600000|2022-04-08 11:00:00|5.34|3.94|5.27|3.87|5.35|3.95|5.25|3.85|0
1649415900000|2022-04-08 11:05:00|5.28|3.88|5.39|3.99|5.4|4|5.28|3.88|0
1649416200000|2022-04-08 11:10:00|5.38|3.98|5.18|3.78|5.39|3.99|5.15|3.75|0
1649416500000|2022-04-08 11:15:00|5.17|3.77|5.15|3.75|5.21|3.81|5.13|3.73|0
1649416800000|2022-04-08 11:20:00|5.16|3.76|5.15|3.75|5.24|3.84|5.13|3.73|0
1649417100000|2022-04-08 11:25:00|5.16|3.76|5.2|3.8|5.2|3.8|5.16|3.76|0
1649417400000|2022-04-08 11:30:00|5.21|3.81|5.18|3.78|5.21|3.81|5.11|3.71|0
1649417700000|2022-04-08 11:35:00|5.17|3.77|5.29|3.89|5.29|3.89|5.17|3.77|0
1649418000000|2022-04-08 11:40:00|5.3|3.9|5.28|3.88|5.34|3.94|5.27|3.87|0
1649418300000|2022-04-08 11:45:00|5.29|3.89|5.26|3.86|5.3|3.9|5.26|3.86|0
1649418600000|2022-04-08 11:50:00|5.24|3.84|5.23|3.83|5.27|3.87|5.19|3.79|0
1649418900000|2022-04-08 11:55:00|5.24|3.84|5.18|3.78|5.24|3.84|5.13|3.73|0
1649419200000|2022-04-08 12:00:00|5.19|3.79|5.06|3.66|5.22|3.82|5.04|3.64|0
1649419500000|2022-04-08 12:05:00|5.05|3.65|5.06|3.66|5.09|3.69|5.03|3.63|0
1649419800000|2022-04-08 12:10:00|5.05|3.65|5.02|3.62|5.05|3.65|5|3.6|0
1649420100000|2022-04-08 12:15:00|5.03|3.63|4.99|3.59|5.06|3.66|4.97|3.57|0
1649420400000|2022-04-08 12:20:00|5|3.6|5.06|3.66|5.07|3.67|5|3.6|0
1649420700000|2022-04-08 12:25:00|5.05|3.65|5.04|3.64|5.1|3.7|5.02|3.62|0
1649421000000|2022-04-08 12:30:00|5.05|3.65|4.93|3.53|5.07|3.67|4.91|3.51|0
1649421300000|2022-04-08 12:35:00|4.92|3.52|4.88|3.48|4.97|3.57|4.88|3.48|0
1649421600000|2022-04-08 12:40:00|4.86|3.46|4.77|3.37|4.86|3.46|4.72|3.32|0
1649421900000|2022-04-08 12:45:00|4.76|3.36|4.68|3.28|4.78|3.38|4.61|3.21|0
1649422200000|2022-04-08 12:50:00|4.64|3.24|4.62|3.22|4.68|3.28|4.58|3.18|0
1649422500000|2022-04-08 12:55:00|4.64|3.24|4.65|3.25|4.68|3.28|4.62|3.22|0
1649422800000|2022-04-08 13:00:00|4.63|3.23|4.94|3.54|4.97|3.57|4.44|3.04|0
1649423100000|2022-04-08 13:05:00|4.95|3.55|4.94|3.54|4.97|3.57|4.9|3.5|0
1649423400000|2022-04-08 13:10:00|4.93|3.53|4.9|3.5|5.07|3.67|4.84|3.44|0
1649423700000|2022-04-08 13:15:00|4.89|3.49|4.98|3.58|5|3.6|4.88|3.48|0
1649424000000|2022-04-08 13:20:00|4.97|3.57|4.95|3.55|5|3.6|4.92|3.52|0
1649424300000|2022-04-08 13:25:00|4.94|3.54|4.87|3.47|4.96|3.56|4.83|3.43|0
1649424600000|2022-04-08 13:30:00|4.91|3.51|4.69|3.29|4.95|3.55|4.54|3.14|0
1649424900000|2022-04-08 13:35:00|4.65|3.25|4.58|3.18|4.65|3.25|4.53|3.13|0
1649425200000|2022-04-08 13:40:00|4.55|3.15|4.76|3.36|4.97|3.57|4.36|2.96|0
1649425500000|2022-04-08 13:45:00|4.74|3.34|4.86|3.46|4.94|3.54|4.68|3.28|0
1649425800000|2022-04-08 13:50:00|4.84|3.44|4.64|3.24|4.89|3.49|4.61|3.21|0
1649426100000|2022-04-08 13:55:00|4.62|3.22|4.68|3.28|4.77|3.37|4.59|3.19|0
1649426400000|2022-04-08 14:00:00|4.59|3.19|4.93|3.53|4.95|3.55|4.59|3.19|0
1649426700000|2022-04-08 14:05:00|4.92|3.52|5.1|3.7|5.17|3.77|4.85|3.45|0
1649427000000|2022-04-08 14:10:00|5.11|3.71|4.53|3.13|5.11|3.71|4.42|3.02|0
1649427300000|2022-04-08 14:15:00|4.54|3.14|4.67|3.27|4.73|3.33|4.33|2.93|0
1649427600000|2022-04-08 14:20:00|4.68|3.28|4.83|3.43|4.89|3.49|4.66|3.26|0
1649427900000|2022-04-08 14:25:00|4.84|3.44|4.96|3.56|4.99|3.59|4.75|3.35|0
1649428200000|2022-04-08 14:30:00|4.95|3.55|5.08|3.68|5.2|3.8|4.94|3.54|0
1649428500000|2022-04-08 14:35:00|5.09|3.69|5.09|3.69|5.18|3.78|4.97|3.57|0
1649428800000|2022-04-08 14:40:00|5.11|3.71|5|3.6|5.17|3.77|4.98|3.58|0
1649429100000|2022-04-08 14:45:00|4.98|3.58|4.9|3.5|5.15|3.75|4.88|3.48|0
1649429400000|2022-04-08 14:50:00|4.92|3.52|5.61|4.21|5.63|4.23|4.92|3.52|0
1649429700000|2022-04-08 14:55:00|5.59|4.19|5.97|4.57|5.97|4.57|5.55|4.15|0
1649430000000|2022-04-08 15:00:00|5.94|4.54|5.27|3.87|6.23|4.83|5.27|3.87|0
1649430300000|2022-04-08 15:05:00|5.3|3.9|5.19|3.79|5.35|3.95|5.13|3.73|0
1649430600000|2022-04-08 15:10:00|5.16|3.76|4.93|3.53|5.31|3.91|4.9|3.5|0
1649430900000|2022-04-08 15:15:00|4.94|3.54|4.75|3.35|4.94|3.54|4.73|3.33|0
1649431200000|2022-04-08 15:20:00|4.76|3.36|4.61|3.21|4.76|3.36|4.58|3.18|0
1649431500000|2022-04-08 15:25:00|4.58|3.18|4.47|3.07|4.71|3.31|4.38|2.98|0
1649431800000|2022-04-08 15:30:00|4.48|3.08|4.58|3.18|4.67|3.27|4.47|3.07|0
1649432100000|2022-04-08 15:35:00|4.57|3.17|4.48|3.08|4.57|3.17|4.29|2.89|0
1649432400000|2022-04-08 15:40:00|4.44|3.04|4.43|3.03|4.52|3.12|4.37|2.97|0
1649432700000|2022-04-08 15:45:00|4.42|3.02|4.46|3.06|4.64|3.24|4.35|2.95|0
1649433000000|2022-04-08 15:50:00|4.47|3.07|4.49|3.09|4.63|3.23|4.43|3.03|0
1649433300000|2022-04-08 15:55:00|4.47|3.07|4.56|3.16|4.64|3.24|4.42|3.02|0
1649433600000|2022-04-08 16:00:00|4.55|3.15|4.61|3.21|4.67|3.27|4.54|3.14|0
1649433900000|2022-04-08 16:05:00|4.6|3.2|4.56|3.16|4.66|3.26|4.49|3.09|0
1649434200000|2022-04-08 16:10:00|4.54|3.14|4.51|3.11|4.67|3.27|4.38|2.98|0
1649434500000|2022-04-08 16:15:00|4.52|3.12|4.66|3.26|4.7|3.3|4.4|3|0
1649434800000|2022-04-08 16:20:00|4.67|3.27|4.8|3.4|4.83|3.43|4.65|3.25|0
1649435100000|2022-04-08 16:25:00|4.79|3.39|5.41|4.01|5.49|4.09|4.61|3.21|0
1649435400000|2022-04-08 16:30:00|5.4|4|5.14|3.74|5.42|4.02|5.12|3.72|0
1649435700000|2022-04-08 16:35:00|5.18|3.78|5.25|3.85|5.25|3.85|5.12|3.72|0
1649436000000|2022-04-08 16:40:00|5.26|3.86|5.18|3.78|5.33|3.93|5.15|3.75|0
1649436300000|2022-04-08 16:45:00|5.17|3.77|5.07|3.67|5.26|3.86|5.04|3.64|0
1649436600000|2022-04-08 16:50:00|5.05|3.65|5.21|3.81|5.26|3.86|5|3.6|0
1649436900000|2022-04-08 16:55:00|5.2|3.8|5.3|3.9|5.33|3.93|5.19|3.79|0
1649437200000|2022-04-08 17:00:00|5.29|3.89|5.22|3.82|5.31|3.91|5.09|3.69|0
1649437500000|2022-04-08 17:05:00|5.2|3.8|5.19|3.79|5.21|3.81|5.06|3.66|0
1649437800000|2022-04-08 17:10:00|5.21|3.81|4.98|3.58|5.21|3.81|4.98|3.58|0
1649438100000|2022-04-08 17:15:00|4.99|3.59|4.92|3.52|5.01|3.61|4.9|3.5|0
1649438400000|2022-04-08 17:20:00|4.91|3.51|5|3.6|5.05|3.65|4.91|3.51|0
1649438700000|2022-04-08 17:25:00|4.98|3.58|4.89|3.49|4.98|3.58|4.88|3.48|0
1649439000000|2022-04-08 17:30:00|4.9|3.5|4.78|3.38|4.91|3.51|4.78|3.38|0
1649439300000|2022-04-08 17:35:00|4.77|3.37|4.81|3.41|4.89|3.49|4.77|3.37|0
1649439600000|2022-04-08 17:40:00|4.8|3.4|4.82|3.42|4.85|3.45|4.72|3.32|0
1649439900000|2022-04-08 17:45:00|4.81|3.41|4.69|3.29|4.81|3.41|4.66|3.26|0
1649440200000|2022-04-08 17:50:00|4.67|3.27|4.74|3.34|4.8|3.4|4.65|3.25|0
1649440500000|2022-04-08 17:55:00|4.73|3.33|4.77|3.37|4.78|3.38|4.7|3.3|0
1649440800000|2022-04-08 18:00:00|4.75|3.35|4.66|3.26|4.84|3.44|4.64|3.24|0
1649441100000|2022-04-08 18:05:00|4.67|3.27|4.79|3.39|4.8|3.4|4.63|3.23|0
1649441400000|2022-04-08 18:10:00|4.8|3.4|4.87|3.47|4.88|3.48|4.79|3.39|0
1649441700000|2022-04-08 18:15:00|4.88|3.48|4.78|3.38|4.88|3.48|4.74|3.34|0
1649442000000|2022-04-08 18:20:00|4.77|3.37|4.64|3.24|4.93|3.53|4.63|3.23|0
1649442300000|2022-04-08 18:25:00|4.63|3.23|4.44|3.04|4.63|3.23|4.35|2.95|0
1649442600000|2022-04-08 18:30:00|4.43|3.03|4.35|2.95|4.44|3.04|4.33|2.93|0
1649442900000|2022-04-08 18:35:00|4.34|2.94|4.46|3.06|4.52|3.12|4.3|2.9|0
1649443200000|2022-04-08 18:40:00|4.43|3.03|4.41|3.01|4.54|3.14|4.37|2.97|0
1649443500000|2022-04-08 18:45:00|4.42|3.02|4.57|3.17|4.58|3.18|4.39|2.99|0
1649443800000|2022-04-08 18:50:00|4.58|3.18|4.79|3.39|4.85|3.45|4.55|3.15|0
1649444100000|2022-04-08 18:55:00|4.78|3.38|4.66|3.26|4.81|3.41|4.62|3.22|0
1649444400000|2022-04-08 19:00:00|4.63|3.23|4.61|3.21|4.69|3.29|4.58|3.18|0
1649444700000|2022-04-08 19:05:00|4.62|3.22|4.54|3.14|4.7|3.3|4.5|3.1|0
1649445000000|2022-04-08 19:10:00|4.53|3.13|4.71|3.31|4.88|3.48|4.49|3.09|0
1649445300000|2022-04-08 19:15:00|4.69|3.29|4.68|3.28|4.95|3.55|4.64|3.24|0
1649445600000|2022-04-08 19:20:00|4.67|3.27|4.69|3.29|4.75|3.35|4.58|3.18|0
1649445900000|2022-04-08 19:25:00|4.68|3.28|4.77|3.37|4.78|3.38|4.68|3.28|0
1649446200000|2022-04-08 19:30:00|4.8|3.4|4.57|3.17|4.86|3.46|4.57|3.17|0
1649446500000|2022-04-08 19:35:00|4.52|3.12|4.45|3.05|4.54|3.14|4.44|3.04|0
1649446800000|2022-04-08 19:40:00|4.46|3.06|4.68|3.28|4.68|3.28|4.41|3.01|0
1649447100000|2022-04-08 19:45:00|4.65|3.25|4.36|2.96|4.73|3.33|4.36|2.96|0
1649447400000|2022-04-08 19:50:00|4.34|2.94|4.93|3.53|5.03|3.63|4.11|2.71|0
1649447700000|2022-04-08 19:55:00|4.96|3.56|5.08|3.68|5.08|3.68|4.77|3.37|0
1649448000000|2022-04-08 20:00:00|5.11|3.71|5.14|3.74|5.27|3.87|5.11|3.71|0
1649448300000|2022-04-08 20:05:00|5.15|3.75|5.14|3.74|5.16|3.76|5.08|3.68|0
1649448600000|2022-04-08 20:10:00|5.15|3.75|5.03|3.63|5.15|3.75|5.03|3.63|0
1649660700000|2022-04-11 07:05:00|4.48|3.08|4.32|2.92|4.51|3.11|4.29|2.89|0
1649661000000|2022-04-11 07:10:00|4.3|2.9|4.04|2.64|4.32|2.92|4.04|2.64|0
1649661300000|2022-04-11 07:15:00|4|2.6|4.13|2.73|4.23|2.83|3.97|2.57|0
1649661600000|2022-04-11 07:20:00|4.11|2.71|4.35|2.95|4.36|2.96|4.11|2.71|0
1649661900000|2022-04-11 07:25:00|4.34|2.94|4.89|3.49|4.89|3.49|4.32|2.92|0
1649662200000|2022-04-11 07:30:00|4.9|3.5|4.84|3.44|4.91|3.51|4.74|3.34|0
1649662500000|2022-04-11 07:35:00|4.85|3.45|4.89|3.49|4.9|3.5|4.8|3.4|0
1649662800000|2022-04-11 07:40:00|4.9|3.5|4.82|3.42|4.92|3.52|4.8|3.4|0
1649663100000|2022-04-11 07:45:00|4.83|3.43|4.9|3.5|5.02|3.62|4.73|3.33|0
1649663400000|2022-04-11 07:50:00|4.89|3.49|3.89|2.49|4.9|3.5|3.87|2.47|0
1649663700000|2022-04-11 07:55:00|3.9|2.5|3.81|2.41|3.9|2.5|3.81|2.41|0
1649664000000|2022-04-11 08:00:00|3.82|2.42|3.68|2.28|3.89|2.49|3.68|2.28|0
1649664300000|2022-04-11 08:05:00|3.67|2.27|3.6|2.2|3.72|2.32|3.56|2.16|0
1649664600000|2022-04-11 08:10:00|3.58|2.18|3.56|2.16|3.62|2.22|3.53|2.13|0
1649664900000|2022-04-11 08:15:00|3.5|2.1|3.3|1.9|3.59|2.19|3.3|1.9|0
1649665200000|2022-04-11 08:20:00|3.29|1.89|3.28|1.88|3.34|1.94|3.24|1.84|0
1649665500000|2022-04-11 08:25:00|3.27|1.87|3.26|1.86|3.27|1.87|3.19|1.79|0
1649665800000|2022-04-11 08:30:00|3.25|1.85|3.31|1.91|3.31|1.91|3.2|1.8|0
1649666100000|2022-04-11 08:35:00|3.29|1.89|3.32|1.92|3.35|1.95|3.29|1.89|0
1649666400000|2022-04-11 08:40:00|3.31|1.91|3.31|1.91|3.34|1.94|3.29|1.89|0
1649666700000|2022-04-11 08:45:00|3.32|1.92|3.38|1.98|3.39|1.99|3.31|1.91|0
1649667000000|2022-04-11 08:50:00|3.39|1.99|3.41|2.01|3.41|2.01|3.32|1.92|0
1649667300000|2022-04-11 08:55:00|3.4|2|3.35|1.95|3.44|2.04|3.34|1.94|0
1649667600000|2022-04-11 09:00:00|3.36|1.96|3.4|2|3.41|2.01|3.34|1.94|0
1649667900000|2022-04-11 09:05:00|3.42|2.02|3.36|1.96|3.43|2.03|3.32|1.92|0
1649668200000|2022-04-11 09:10:00|3.35|1.95|3.36|1.96|3.41|2.01|3.31|1.91|0
1649668500000|2022-04-11 09:15:00|3.35|1.95|3.42|2.02|3.42|2.02|3.34|1.94|0
1649668800000|2022-04-11 09:20:00|3.43|2.03|3.47|2.07|3.47|2.07|3.38|1.98|0
1649669100000|2022-04-11 09:25:00|3.46|2.06|3.49|2.09|3.5|2.1|3.46|2.06|0
1649669400000|2022-04-11 09:30:00|3.48|2.08|3.46|2.06|3.49|2.09|3.44|2.04|0
1649669700000|2022-04-11 09:35:00|3.47|2.07|3.5|2.1|3.5|2.1|3.45|2.05|0
1649670000000|2022-04-11 09:40:00|3.51|2.11|3.49|2.09|3.52|2.12|3.42|2.02|0
1649670300000|2022-04-11 09:45:00|3.5|2.1|3.54|2.14|3.69|2.29|3.48|2.08|0
1649670600000|2022-04-11 09:50:00|3.55|2.15|3.64|2.24|3.65|2.25|3.53|2.13|0
1649670900000|2022-04-11 09:55:00|3.65|2.25|3.66|2.26|3.71|2.31|3.61|2.21|0
1649671200000|2022-04-11 10:00:00|3.67|2.27|3.69|2.29|3.71|2.31|3.67|2.27|0
1649671500000|2022-04-11 10:05:00|3.7|2.3|3.7|2.3|3.75|2.35|3.67|2.27|0
1649671800000|2022-04-11 10:10:00|3.69|2.29|3.7|2.3|3.7|2.3|3.66|2.26|0
1649672100000|2022-04-11 10:15:00|3.71|2.31|3.78|2.38|3.81|2.41|3.7|2.3|0
1649672400000|2022-04-11 10:20:00|3.79|2.39|3.65|2.25|3.79|2.39|3.64|2.24|0
1649672700000|2022-04-11 10:25:00|3.66|2.26|3.62|2.22|3.66|2.26|3.59|2.19|0
1649673000000|2022-04-11 10:30:00|3.61|2.21|3.58|2.18|3.68|2.28|3.57|2.17|0
1649673300000|2022-04-11 10:35:00|3.57|2.17|3.71|2.31|3.73|2.33|3.54|2.14|0
1649673600000|2022-04-11 10:40:00|3.72|2.32|3.6|2.2|3.73|2.33|3.58|2.18|0
1649673900000|2022-04-11 10:45:00|3.59|2.19|3.72|2.32|3.73|2.33|3.58|2.18|0
1649674200000|2022-04-11 10:50:00|3.73|2.33|3.75|2.35|3.8|2.4|3.72|2.32|0
1649674500000|2022-04-11 10:55:00|3.76|2.36|3.87|2.47|3.87|2.47|3.75|2.35|0
1649674800000|2022-04-11 11:00:00|3.86|2.46|3.82|2.42|3.89|2.49|3.78|2.38|0
1649675100000|2022-04-11 11:05:00|3.83|2.43|3.79|2.39|3.88|2.48|3.75|2.35|0
1649675400000|2022-04-11 11:10:00|3.8|2.4|3.77|2.37|3.85|2.45|3.74|2.34|0
1649675700000|2022-04-11 11:15:00|3.75|2.35|3.66|2.26|3.75|2.35|3.65|2.25|0
1649676000000|2022-04-11 11:20:00|3.65|2.25|3.66|2.26|3.67|2.27|3.62|2.22|0
1649676300000|2022-04-11 11:25:00|3.65|2.25|3.69|2.29|3.7|2.3|3.61|2.21|0
1649676600000|2022-04-11 11:30:00|3.68|2.28|3.62|2.22|3.68|2.28|3.6|2.2|0
1649676900000|2022-04-11 11:35:00|3.61|2.21|3.49|2.09|3.62|2.22|3.49|2.09|0
1649677200000|2022-04-11 11:40:00|3.48|2.08|3.45|2.05|3.5|2.1|3.41|2.01|0
1649677500000|2022-04-11 11:45:00|3.43|2.03|3.45|2.05|3.48|2.08|3.42|2.02|0
1649677800000|2022-04-11 11:50:00|3.46|2.06|3.44|2.04|3.49|2.09|3.41|2.01|0
1649678100000|2022-04-11 11:55:00|3.43|2.03|3.39|1.99|3.46|2.06|3.37|1.97|0
1649678400000|2022-04-11 12:00:00|3.4|2|3.42|2.02|3.46|2.06|3.35|1.95|0
1649678700000|2022-04-11 12:05:00|3.41|2.01|3.29|1.89|3.42|2.02|3.27|1.87|0
1649679000000|2022-04-11 12:10:00|3.28|1.88|3.31|1.91|3.31|1.91|3.22|1.82|0
1649679300000|2022-04-11 12:15:00|3.3|1.9|3.29|1.89|3.33|1.93|3.25|1.85|0
1649679600000|2022-04-11 12:20:00|3.3|1.9|3.2|1.8|3.31|1.91|3.18|1.78|0
1649679900000|2022-04-11 12:25:00|3.19|1.79|3.21|1.81|3.25|1.85|3.19|1.79|0
1649680200000|2022-04-11 12:30:00|3.23|1.83|3.24|1.84|3.28|1.88|3.19|1.79|0
1649680500000|2022-04-11 12:35:00|3.23|1.83|3.2|1.8|3.28|1.88|3.2|1.8|0
1649680800000|2022-04-11 12:40:00|3.21|1.81|3.27|1.87|3.27|1.87|3.18|1.78|0
1649681100000|2022-04-11 12:45:00|3.28|1.88|3.34|1.94|3.36|1.96|3.28|1.88|0
1649681400000|2022-04-11 12:50:00|3.35|1.95|3.44|2.04|3.45|2.05|3.32|1.92|0
1649681700000|2022-04-11 12:55:00|3.45|2.05|3.42|2.02|3.49|2.09|3.42|2.02|0
1649682000000|2022-04-11 13:00:00|3.43|2.03|3.48|2.08|3.5|2.1|3.41|2.01|0
1649682300000|2022-04-11 13:05:00|3.47|2.07|3.4|2|3.48|2.08|3.4|2|0
1649682600000|2022-04-11 13:10:00|3.39|1.99|3.61|2.21|3.61|2.21|3.38|1.98|0
1649682900000|2022-04-11 13:15:00|3.62|2.22|3.59|2.19|3.64|2.24|3.59|2.19|0
1649683200000|2022-04-11 13:20:00|3.58|2.18|3.58|2.18|3.62|2.22|3.52|2.12|0
1649683500000|2022-04-11 13:25:00|3.59|2.19|3.51|2.11|3.64|2.24|3.5|2.1|0
1649683800000|2022-04-11 13:30:00|3.52|2.12|3.51|2.11|3.72|2.32|3.44|2.04|0
1649684100000|2022-04-11 13:35:00|3.49|2.09|3.3|1.9|3.75|2.35|3.29|1.89|0
1649684400000|2022-04-11 13:40:00|3.31|1.91|3.49|2.09|3.55|2.15|3.19|1.79|0
1649684700000|2022-04-11 13:45:00|3.5|2.1|3.5|2.1|3.57|2.17|3.37|1.97|0
1649685000000|2022-04-11 13:50:00|3.47|2.07|3.54|2.14|3.63|2.23|3.37|1.97|0
1649685300000|2022-04-11 13:55:00|3.55|2.15|3.51|2.11|3.6|2.2|3.42|2.02|0
1649685600000|2022-04-11 14:00:00|3.48|2.08|3.37|1.97|3.6|2.2|3.34|1.94|0
1649685900000|2022-04-11 14:05:00|3.35|1.95|3.47|2.07|3.52|2.12|3.3|1.9|0
1649686200000|2022-04-11 14:10:00|3.48|2.08|3.45|2.05|3.58|2.18|3.39|1.99|0
1649686500000|2022-04-11 14:15:00|3.47|2.07|3.33|1.93|3.6|2.2|3.31|1.91|0
1649686800000|2022-04-11 14:20:00|3.31|1.91|3.29|1.89|3.4|2|3.27|1.87|0
1649687100000|2022-04-11 14:25:00|3.3|1.9|3.48|2.08|3.49|2.09|3.07|1.67|0
1649687400000|2022-04-11 14:30:00|3.44|2.04|3.58|2.18|3.62|2.22|3.42|2.02|0
1649687700000|2022-04-11 14:35:00|3.6|2.2|3.52|2.12|3.63|2.23|3.47|2.07|0
1649688000000|2022-04-11 14:40:00|3.51|2.11|3.44|2.04|3.53|2.13|3.4|2|0
1649688300000|2022-04-11 14:45:00|3.43|2.03|3.42|2.02|3.49|2.09|3.4|2|0
1649688600000|2022-04-11 14:50:00|3.41|2.01|3.55|2.15|3.57|2.17|3.41|2.01|0
1649688900000|2022-04-11 14:55:00|3.54|2.14|3.48|2.08|3.57|2.17|3.46|2.06|0
1649689200000|2022-04-11 15:00:00|3.45|2.05|3.49|2.09|3.57|2.17|3.45|2.05|0
1649689500000|2022-04-11 15:05:00|3.48|2.08|3.41|2.01|3.49|2.09|3.39|1.99|0
1649689800000|2022-04-11 15:10:00|3.4|2|3.38|1.98|3.46|2.06|3.34|1.94|0
1649690100000|2022-04-11 15:15:00|3.36|1.96|3.36|1.96|3.42|2.02|3.32|1.92|0
1649690400000|2022-04-11 15:20:00|3.35|1.95|3.32|1.92|3.39|1.99|3.31|1.91|0
1649690700000|2022-04-11 15:25:00|3.31|1.91|3.93|2.53|3.94|2.54|3.29|1.89|0
1649691000000|2022-04-11 15:30:00|3.91|2.51|4.08|2.68|4.1|2.7|3.9|2.5|0
1649691300000|2022-04-11 15:35:00|4.07|2.67|4|2.6|4.16|2.76|4|2.6|0
1649691600000|2022-04-11 15:40:00|4.01|2.61|4.09|2.69|4.12|2.72|4.01|2.61|0
1649691900000|2022-04-11 15:45:00|4.1|2.7|4.03|2.63|4.16|2.76|4|2.6|0
1649692200000|2022-04-11 15:50:00|4.04|2.64|4.06|2.66|4.13|2.73|3.98|2.58|0
1649692500000|2022-04-11 15:55:00|4.05|2.65|3.98|2.58|4.06|2.66|3.95|2.55|0
1649692800000|2022-04-11 16:00:00|3.97|2.57|3.95|2.55|3.98|2.58|3.88|2.48|0
1649693100000|2022-04-11 16:05:00|3.94|2.54|3.99|2.59|4.03|2.63|3.94|2.54|0
1649693400000|2022-04-11 16:10:00|4|2.6|3.92|2.52|4.02|2.62|3.9|2.5|0
1649693700000|2022-04-11 16:15:00|3.93|2.53|3.95|2.55|3.95|2.55|3.89|2.49|0
1649694000000|2022-04-11 16:20:00|3.97|2.57|3.91|2.51|3.99|2.59|3.89|2.49|0
1649694300000|2022-04-11 16:25:00|3.9|2.5|3.85|2.45|3.91|2.51|3.85|2.45|0
1649694600000|2022-04-11 16:30:00|3.86|2.46|3.87|2.47|3.88|2.48|3.81|2.41|0
1649694900000|2022-04-11 16:35:00|3.88|2.48|3.86|2.46|3.89|2.49|3.83|2.43|0
1649695200000|2022-04-11 16:40:00|3.85|2.45|3.81|2.41|3.86|2.46|3.77|2.37|0
1649695500000|2022-04-11 16:45:00|3.82|2.42|3.91|2.51|3.94|2.54|3.82|2.42|0
1649695800000|2022-04-11 16:50:00|3.9|2.5|3.79|2.39|3.94|2.54|3.74|2.34|0
1649696100000|2022-04-11 16:55:00|3.78|2.38|3.88|2.48|3.9|2.5|3.77|2.37|0
1649696400000|2022-04-11 17:00:00|3.87|2.47|4.05|2.65|4.08|2.68|3.87|2.47|0
1649696700000|2022-04-11 17:05:00|4.04|2.64|4.02|2.62|4.1|2.7|4|2.6|0
1649697000000|2022-04-11 17:10:00|4.03|2.63|4.08|2.68|4.1|2.7|3.99|2.59|0
1649697300000|2022-04-11 17:15:00|4.07|2.67|3.96|2.56|4.08|2.68|3.91|2.51|0
1649697600000|2022-04-11 17:20:00|3.99|2.59|3.81|2.41|3.99|2.59|3.79|2.39|0
1649697900000|2022-04-11 17:25:00|3.83|2.43|3.84|2.44|3.88|2.48|3.77|2.37|0
1649698200000|2022-04-11 17:30:00|3.83|2.43|3.95|2.55|3.95|2.55|3.83|2.43|0
1649698500000|2022-04-11 17:35:00|3.96|2.56|3.92|2.52|4.02|2.62|3.81|2.41|0
1649698800000|2022-04-11 17:40:00|3.9|2.5|3.9|2.5|4.01|2.61|3.89|2.49|0
1649699100000|2022-04-11 17:45:00|3.89|2.49|3.91|2.51|3.95|2.55|3.88|2.48|0
1649699400000|2022-04-11 17:50:00|3.9|2.5|3.89|2.49|3.93|2.53|3.88|2.48|0
1649699700000|2022-04-11 17:55:00|3.88|2.48|3.97|2.57|3.99|2.59|3.85|2.45|0
1649700000000|2022-04-11 18:00:00|3.98|2.58|3.88|2.48|4.01|2.61|3.83|2.43|0
1649700300000|2022-04-11 18:05:00|3.89|2.49|4.05|2.65|4.1|2.7|3.85|2.45|0
1649700600000|2022-04-11 18:10:00|4.04|2.64|3.8|2.4|4.07|2.67|3.78|2.38|0
1649700900000|2022-04-11 18:15:00|3.78|2.38|3.72|2.32|3.8|2.4|3.72|2.32|0
1649701200000|2022-04-11 18:20:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1649701500000|2022-04-11 18:25:00|3.75|2.35|3.78|2.38|3.81|2.41|3.73|2.33|0
1649701800000|2022-04-11 18:30:00|3.76|2.36|3.83|2.43|3.84|2.44|3.68|2.28|0
1649702100000|2022-04-11 18:35:00|3.81|2.41|3.85|2.45|3.85|2.45|3.77|2.37|0
1649702400000|2022-04-11 18:40:00|3.87|2.47|3.86|2.46|3.92|2.52|3.81|2.41|0
1649702700000|2022-04-11 18:45:00|3.87|2.47|4.03|2.63|4.04|2.64|3.85|2.45|0
1649703000000|2022-04-11 18:50:00|4.02|2.62|4.02|2.62|4.17|2.77|4|2.6|0
1649703300000|2022-04-11 18:55:00|4.03|2.63|4.05|2.65|4.09|2.69|4.02|2.62|0
1649703600000|2022-04-11 19:00:00|4.07|2.67|3.93|2.53|4.23|2.83|3.91|2.51|0
1649703900000|2022-04-11 19:05:00|3.92|2.52|3.97|2.57|3.98|2.58|3.85|2.45|0
1649704200000|2022-04-11 19:10:00|3.98|2.58|3.86|2.46|4.02|2.62|3.86|2.46|0
1649704500000|2022-04-11 19:15:00|3.88|2.48|3.82|2.42|3.88|2.48|3.77|2.37|0
1649704800000|2022-04-11 19:20:00|3.81|2.41|3.75|2.35|3.82|2.42|3.74|2.34|0
1649705100000|2022-04-11 19:25:00|3.74|2.34|3.6|2.2|3.76|2.36|3.6|2.2|0
1649705400000|2022-04-11 19:30:00|3.61|2.21|3.46|2.06|3.63|2.23|3.46|2.06|0
1649705700000|2022-04-11 19:35:00|3.45|2.05|3.5|2.1|3.5|2.1|3.42|2.02|0
1649706000000|2022-04-11 19:40:00|3.49|2.09|3.47|2.07|3.57|2.17|3.42|2.02|0
1649706300000|2022-04-11 19:45:00|3.45|2.05|3.62|2.22|3.67|2.27|3.36|1.96|0
1649706600000|2022-04-11 19:50:00|3.67|2.27|3.47|2.07|3.73|2.33|3.47|2.07|0
1649706900000|2022-04-11 19:55:00|3.48|2.08|3.61|2.21|3.62|2.22|3.44|2.04|0
1649707200000|2022-04-11 20:00:00|3.62|2.22|3.6|2.2|3.65|2.25|3.5|2.1|0
1649707500000|2022-04-11 20:05:00|3.61|2.21|3.69|2.29|3.69|2.29|3.61|2.21|0
1649707800000|2022-04-11 20:10:00|3.68|2.28|3.65|2.25|3.75|2.35|3.65|2.25|0
1649708100000|2022-04-11 20:15:00|3.66|2.26|3.67|2.27|3.7|2.3|3.65|2.25|0
1649708400000|2022-04-11 20:20:00|3.68|2.28|3.64|2.24|3.68|2.28|3.63|2.23|0
1649708700000|2022-04-11 20:25:00|3.63|2.23|3.62|2.22|3.65|2.25|3.62|2.22|0
1649709000000|2022-04-11 20:30:00|3.61|2.21|3.74|2.34|3.74|2.34|3.6|2.2|0
1649709300000|2022-04-11 20:35:00|3.75|2.35|3.82|2.42|3.82|2.42|3.75|2.35|0
1649709600000|2022-04-11 20:40:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1649709900000|2022-04-11 20:45:00|3.83|2.43|3.82|2.42|3.83|2.43|3.79|2.39|0
1649710200000|2022-04-11 20:50:00|3.83|2.43|3.83|2.43|3.84|2.44|3.81|2.41|0
1649710500000|2022-04-11 20:55:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1649710800000|2022-04-11 21:00:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1649711100000|2022-04-11 21:05:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1649711400000|2022-04-11 21:10:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1649711700000|2022-04-11 21:15:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1649712000000|2022-04-11 21:20:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1649712300000|2022-04-11 21:25:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1649712600000|2022-04-11 21:30:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1649712900000|2022-04-11 21:35:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1649713200000|2022-04-11 21:40:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1649713800000|2022-04-11 21:50:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1649714100000|2022-04-11 21:55:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1649714400000|2022-04-11 22:00:00|3.84|2.44|3.89|2.49|3.93|2.53|3.84|2.44|0
1649714700000|2022-04-11 22:05:00|3.87|2.47|3.86|2.46|3.9|2.5|3.86|2.46|0
1649715000000|2022-04-11 22:10:00|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1649715300000|2022-04-11 22:15:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1649715600000|2022-04-11 22:20:00|3.89|2.49|3.88|2.48|3.9|2.5|3.87|2.47|0
1649715900000|2022-04-11 22:25:00|3.89|2.49|3.88|2.48|3.89|2.49|3.87|2.47|0
1649716200000|2022-04-11 22:30:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1649716500000|2022-04-11 22:35:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1649716800000|2022-04-11 22:40:00|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1649717100000|2022-04-11 22:45:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1649717400000|2022-04-11 22:50:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1649717700000|2022-04-11 22:55:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1649718000000|2022-04-11 23:00:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1649718300000|2022-04-11 23:05:00|3.89|2.49|3.89|2.49|3.9|2.5|3.87|2.47|0
1649718600000|2022-04-11 23:10:00|3.88|2.48|3.87|2.47|3.89|2.49|3.84|2.44|0
1649718900000|2022-04-11 23:15:00|3.86|2.46|3.84|2.44|3.87|2.47|3.83|2.43|0
1649719200000|2022-04-11 23:20:00|3.85|2.45|3.78|2.38|3.87|2.47|3.76|2.36|0
1649719500000|2022-04-11 23:25:00|3.79|2.39|3.79|2.39|3.81|2.41|3.75|2.35|0
1649719800000|2022-04-11 23:30:00|3.78|2.38|3.8|2.4|3.84|2.44|3.76|2.36|0
1649720100000|2022-04-11 23:35:00|3.79|2.39|3.76|2.36|3.79|2.39|3.75|2.35|0
1649720400000|2022-04-11 23:40:00|3.75|2.35|3.78|2.38|3.8|2.4|3.75|2.35|0
1649720700000|2022-04-11 23:45:00|3.77|2.37|3.71|2.31|3.78|2.38|3.71|2.31|0
1649721000000|2022-04-11 23:50:00|3.7|2.3|3.69|2.29|3.75|2.35|3.68|2.28|0
1649721300000|2022-04-11 23:55:00|3.68|2.28|3.72|2.32|3.73|2.33|3.66|2.26|0
1649721600000|2022-04-12 00:00:00|3.71|2.31|3.75|2.35|3.81|2.41|3.71|2.31|0
1649721900000|2022-04-12 00:05:00|3.76|2.36|3.7|2.3|3.77|2.37|3.69|2.29|0
1649722200000|2022-04-12 00:10:00|3.69|2.29|3.68|2.28|3.7|2.3|3.65|2.25|0
1649722500000|2022-04-12 00:15:00|3.67|2.27|3.7|2.3|3.77|2.37|3.65|2.25|0
1649722800000|2022-04-12 00:20:00|3.71|2.31|3.73|2.33|3.75|2.35|3.68|2.28|0
1649723100000|2022-04-12 00:25:00|3.72|2.32|3.71|2.31|3.76|2.36|3.69|2.29|0
1649723400000|2022-04-12 00:30:00|3.72|2.32|3.69|2.29|3.75|2.35|3.68|2.28|0
1649723700000|2022-04-12 00:35:00|3.7|2.3|3.67|2.27|3.73|2.33|3.66|2.26|0
1649724000000|2022-04-12 00:40:00|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1649724300000|2022-04-12 00:45:00|3.6|2.2|3.56|2.16|3.6|2.2|3.55|2.15|0
1649724600000|2022-04-12 00:50:00|3.57|2.17|3.48|2.08|3.57|2.17|3.48|2.08|0
1649724900000|2022-04-12 00:55:00|3.46|2.06|3.39|1.99|3.48|2.08|3.36|1.96|0
1649725200000|2022-04-12 01:00:00|3.38|1.98|3.4|2|3.42|2.02|3.35|1.95|0
1649725500000|2022-04-12 01:05:00|3.39|1.99|3.39|1.99|3.4|2|3.37|1.97|0
1649725800000|2022-04-12 01:10:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1649726100000|2022-04-12 01:15:00|3.38|1.98|3.37|1.97|3.4|2|3.36|1.96|0
1649726400000|2022-04-12 01:20:00|3.36|1.96|3.36|1.96|3.4|2|3.36|1.96|0
1649726700000|2022-04-12 01:25:00|3.35|1.95|3.32|1.92|3.35|1.95|3.3|1.9|0
1649727000000|2022-04-12 01:30:00|3.33|1.93|3.34|1.94|3.38|1.98|3.31|1.91|0
1649727300000|2022-04-12 01:35:00|3.33|1.93|3.33|1.93|3.38|1.98|3.32|1.92|0
1649727600000|2022-04-12 01:40:00|3.32|1.92|3.32|1.92|3.34|1.94|3.28|1.88|0
1649727900000|2022-04-12 01:45:00|3.31|1.91|3.3|1.9|3.33|1.93|3.29|1.89|0
1649728200000|2022-04-12 01:50:00|3.29|1.89|3.23|1.83|3.31|1.91|3.23|1.83|0
1649728500000|2022-04-12 01:55:00|3.24|1.84|3.24|1.84|3.26|1.86|3.22|1.82|0
1649728800000|2022-04-12 02:00:00|3.26|1.86|3.23|1.83|3.26|1.86|3.23|1.83|0
1649729100000|2022-04-12 02:05:00|3.24|1.84|3.29|1.89|3.29|1.89|3.23|1.83|0
1649729400000|2022-04-12 02:10:00|3.3|1.9|3.3|1.9|3.32|1.92|3.29|1.89|0
1649729700000|2022-04-12 02:15:00|3.29|1.89|3.26|1.86|3.32|1.92|3.25|1.85|0
1649730000000|2022-04-12 02:20:00|3.25|1.85|3.24|1.84|3.28|1.88|3.24|1.84|0
1649730300000|2022-04-12 02:25:00|3.25|1.85|3.27|1.87|3.27|1.87|3.23|1.83|0
1649730600000|2022-04-12 02:30:00|3.28|1.88|3.32|1.92|3.34|1.94|3.28|1.88|0
1649730900000|2022-04-12 02:35:00|3.31|1.91|3.29|1.89|3.34|1.94|3.29|1.89|0
1649731200000|2022-04-12 02:40:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1649731500000|2022-04-12 02:45:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1649731800000|2022-04-12 02:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1649732100000|2022-04-12 02:55:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1649732400000|2022-04-12 03:00:00|3.54|2.14|3.54|2.14|3.57|2.17|3.53|2.13|0
1649732700000|2022-04-12 03:05:00|3.53|2.13|3.53|2.13|3.54|2.14|3.51|2.11|0
1649733000000|2022-04-12 03:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.5|2.1|0
1649733300000|2022-04-12 03:15:00|3.54|2.14|3.44|2.04|3.54|2.14|3.43|2.03|0
1649733600000|2022-04-12 03:20:00|3.43|2.03|3.44|2.04|3.45|2.05|3.42|2.02|0
1649733900000|2022-04-12 03:25:00|3.45|2.05|3.45|2.05|3.47|2.07|3.44|2.04|0
1649734200000|2022-04-12 03:30:00|3.44|2.04|3.45|2.05|3.5|2.1|3.44|2.04|0
1649734500000|2022-04-12 03:35:00|3.44|2.04|3.47|2.07|3.49|2.09|3.43|2.03|0
1649734800000|2022-04-12 03:40:00|3.46|2.06|3.45|2.05|3.47|2.07|3.44|2.04|0
1649735100000|2022-04-12 03:45:00|3.46|2.06|3.45|2.05|3.47|2.07|3.44|2.04|0
1649735400000|2022-04-12 03:50:00|3.44|2.04|3.45|2.05|3.47|2.07|3.43|2.03|0
1649735700000|2022-04-12 03:55:00|3.44|2.04|3.43|2.03|3.45|2.05|3.41|2.01|0
1649736000000|2022-04-12 04:00:00|3.44|2.04|3.44|2.04|3.46|2.06|3.43|2.03|0
1649736300000|2022-04-12 04:05:00|3.45|2.05|3.42|2.02|3.46|2.06|3.41|2.01|0
1649736600000|2022-04-12 04:10:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1649736900000|2022-04-12 04:15:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1649737200000|2022-04-12 04:20:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1649737500000|2022-04-12 04:25:00|3.42|2.02|3.35|1.95|3.43|2.03|3.34|1.94|0
1649737800000|2022-04-12 04:30:00|3.34|1.94|3.36|1.96|3.37|1.97|3.34|1.94|0
1649738100000|2022-04-12 04:35:00|3.35|1.95|3.36|1.96|3.37|1.97|3.34|1.94|0
1649738400000|2022-04-12 04:40:00|3.37|1.97|3.34|1.94|3.37|1.97|3.33|1.93|0
1649738700000|2022-04-12 04:45:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1649739000000|2022-04-12 04:50:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1649739300000|2022-04-12 04:55:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1649739600000|2022-04-12 05:00:00|3.35|1.95|3.32|1.92|3.37|1.97|3.31|1.91|0
1649739900000|2022-04-12 05:05:00|3.31|1.91|3.39|1.99|3.39|1.99|3.31|1.91|0
1649740200000|2022-04-12 05:10:00|3.41|2.01|3.46|2.06|3.46|2.06|3.38|1.98|0
1649740500000|2022-04-12 05:15:00|3.47|2.07|3.58|2.18|3.58|2.18|3.47|2.07|0
1649740800000|2022-04-12 05:20:00|3.59|2.19|3.5|2.1|3.6|2.2|3.5|2.1|0
1649741100000|2022-04-12 05:25:00|3.51|2.11|3.47|2.07|3.51|2.11|3.47|2.07|0
1649741400000|2022-04-12 05:30:00|3.48|2.08|3.49|2.09|3.5|2.1|3.46|2.06|0
1649741700000|2022-04-12 05:35:00|3.5|2.1|3.57|2.17|3.57|2.17|3.46|2.06|0
1649742000000|2022-04-12 05:40:00|3.56|2.16|3.55|2.15|3.57|2.17|3.51|2.11|0
1649742300000|2022-04-12 05:45:00|3.53|2.13|3.53|2.13|3.55|2.15|3.5|2.1|0
1649742600000|2022-04-12 05:50:00|3.52|2.12|3.55|2.15|3.57|2.17|3.42|2.02|0
1649742900000|2022-04-12 05:55:00|3.54|2.14|3.5|2.1|3.55|2.15|3.49|2.09|0
1649743200000|2022-04-12 06:00:00|3.49|2.09|3.43|2.03|3.54|2.14|3.39|1.99|0
1649743500000|2022-04-12 06:05:00|3.44|2.04|3.5|2.1|3.5|2.1|3.4|2|0
1649743800000|2022-04-12 06:10:00|3.51|2.11|3.54|2.14|3.54|2.14|3.5|2.1|0
1649744100000|2022-04-12 06:15:00|3.53|2.13|3.55|2.15|3.55|2.15|3.5|2.1|0
1649744400000|2022-04-12 06:20:00|3.54|2.14|3.49|2.09|3.55|2.15|3.49|2.09|0
1649744700000|2022-04-12 06:25:00|3.5|2.1|3.54|2.14|3.54|2.14|3.49|2.09|0
1649745000000|2022-04-12 06:30:00|3.53|2.13|3.54|2.14|3.54|2.14|3.5|2.1|0
1649745300000|2022-04-12 06:35:00|3.55|2.15|3.68|2.28|3.7|2.3|3.55|2.15|0
1649745600000|2022-04-12 06:40:00|3.67|2.27|3.61|2.21|3.7|2.3|3.61|2.21|0
1649745900000|2022-04-12 06:45:00|3.6|2.2|3.59|2.19|3.63|2.23|3.55|2.15|0
1649746200000|2022-04-12 06:50:00|3.6|2.2|3.58|2.18|3.6|2.2|3.56|2.16|0
1649746500000|2022-04-12 06:55:00|3.56|2.16|3.63|2.23|3.63|2.23|3.54|2.14|0
1649746800000|2022-04-12 07:00:00|3.62|2.22|3.51|2.11|3.67|2.27|3.51|2.11|0
1649747100000|2022-04-12 07:05:00|3.49|2.09|3.51|2.11|3.57|2.17|3.43|2.03|0
1649747400000|2022-04-12 07:10:00|3.5|2.1|3.57|2.17|3.65|2.25|3.48|2.08|0
1649747700000|2022-04-12 07:15:00|3.58|2.18|3.45|2.05|3.58|2.18|3.38|1.98|0
1649748000000|2022-04-12 07:20:00|3.44|2.04|3.48|2.08|3.5|2.1|3.33|1.93|0
1649748300000|2022-04-12 07:25:00|3.47|2.07|3.89|2.49|3.9|2.5|3.47|2.07|0
1649748600000|2022-04-12 07:30:00|3.86|2.46|3.77|2.37|3.88|2.48|3.72|2.32|0
1649748900000|2022-04-12 07:35:00|3.76|2.36|3.72|2.32|3.78|2.38|3.65|2.25|0
1649749200000|2022-04-12 07:40:00|3.71|2.31|3.65|2.25|3.74|2.34|3.62|2.22|0
1649749500000|2022-04-12 07:45:00|3.63|2.23|3.83|2.43|3.83|2.43|3.63|2.23|0
1649749800000|2022-04-12 07:50:00|3.8|2.4|3.86|2.46|3.9|2.5|3.75|2.35|0
1649750100000|2022-04-12 07:55:00|3.87|2.47|3.88|2.48|3.92|2.52|3.85|2.45|0
1649750400000|2022-04-12 08:00:00|3.85|2.45|3.85|2.45|3.95|2.55|3.83|2.43|0
1649750700000|2022-04-12 08:05:00|3.89|2.49|3.9|2.5|3.9|2.5|3.82|2.42|0
1649751000000|2022-04-12 08:10:00|3.91|2.51|3.96|2.56|3.97|2.57|3.89|2.49|0
1649751300000|2022-04-12 08:15:00|3.97|2.57|3.97|2.57|4.03|2.63|3.95|2.55|0
1649751600000|2022-04-12 08:20:00|3.99|2.59|4.06|2.66|4.09|2.69|3.98|2.58|0
1649751900000|2022-04-12 08:25:00|4.05|2.65|4.07|2.67|4.09|2.69|3.97|2.57|0
1649752200000|2022-04-12 08:30:00|4.06|2.66|4.17|2.77|4.19|2.79|4.04|2.64|0
1649752500000|2022-04-12 08:35:00|4.18|2.78|4.26|2.86|4.3|2.9|4.18|2.78|0
1649752800000|2022-04-12 08:40:00|4.27|2.87|4.27|2.87|4.33|2.93|4.26|2.86|0
1649753100000|2022-04-12 08:45:00|4.28|2.88|4.32|2.92|4.37|2.97|4.25|2.85|0
1649753400000|2022-04-12 08:50:00|4.31|2.91|4.38|2.98|4.41|3.01|4.31|2.91|0
1649753700000|2022-04-12 08:55:00|4.39|2.99|3.8|2.4|4.4|3|3.79|2.39|0
1649754000000|2022-04-12 09:00:00|3.79|2.39|3.76|2.36|3.82|2.42|3.74|2.34|0
1649754300000|2022-04-12 09:05:00|3.75|2.35|3.84|2.44|3.87|2.47|3.75|2.35|0
1649754600000|2022-04-12 09:10:00|3.83|2.43|3.73|2.33|3.84|2.44|3.71|2.31|0
1649754900000|2022-04-12 09:15:00|3.74|2.34|3.75|2.35|3.77|2.37|3.7|2.3|0
1649755200000|2022-04-12 09:20:00|3.74|2.34|3.73|2.33|3.75|2.35|3.67|2.27|0
1649755500000|2022-04-12 09:25:00|3.72|2.32|3.79|2.39|3.81|2.41|3.71|2.31|0
1649755800000|2022-04-12 09:30:00|3.78|2.38|3.81|2.41|3.86|2.46|3.76|2.36|0
1649756100000|2022-04-12 09:35:00|3.82|2.42|3.85|2.45|3.87|2.47|3.79|2.39|0
1649756400000|2022-04-12 09:40:00|3.86|2.46|3.88|2.48|3.88|2.48|3.85|2.45|0
1649756700000|2022-04-12 09:45:00|3.89|2.49|3.82|2.42|3.91|2.51|3.81|2.41|0
1649757000000|2022-04-12 09:50:00|3.83|2.43|3.94|2.54|3.94|2.54|3.82|2.42|0
1649757300000|2022-04-12 09:55:00|3.93|2.53|3.87|2.47|3.96|2.56|3.86|2.46|0
1649757600000|2022-04-12 10:00:00|3.86|2.46|3.9|2.5|3.96|2.56|3.85|2.45|0
1649757900000|2022-04-12 10:05:00|3.89|2.49|3.89|2.49|3.91|2.51|3.84|2.44|0
1649758200000|2022-04-12 10:10:00|3.9|2.5|3.87|2.47|3.95|2.55|3.85|2.45|0
1649758500000|2022-04-12 10:15:00|3.86|2.46|3.8|2.4|3.87|2.47|3.8|2.4|0
1649758800000|2022-04-12 10:20:00|3.81|2.41|3.81|2.41|3.84|2.44|3.77|2.37|0
1649759100000|2022-04-12 10:25:00|3.79|2.39|3.87|2.47|3.88|2.48|3.76|2.36|0
1649759400000|2022-04-12 10:30:00|3.86|2.46|3.9|2.5|3.91|2.51|3.84|2.44|0
1649759700000|2022-04-12 10:35:00|3.92|2.52|3.98|2.58|4.02|2.62|3.92|2.52|0
1649760000000|2022-04-12 10:40:00|3.97|2.57|3.98|2.58|4|2.6|3.91|2.51|0
1649760300000|2022-04-12 10:45:00|3.99|2.59|3.94|2.54|4|2.6|3.93|2.53|0
1649760600000|2022-04-12 10:50:00|3.95|2.55|3.98|2.58|3.98|2.58|3.94|2.54|0
1649760900000|2022-04-12 10:55:00|3.99|2.59|3.91|2.51|4|2.6|3.9|2.5|0
1649761200000|2022-04-12 11:00:00|3.9|2.5|3.9|2.5|3.94|2.54|3.88|2.48|0
1649761500000|2022-04-12 11:05:00|3.89|2.49|3.85|2.45|3.92|2.52|3.85|2.45|0
1649761800000|2022-04-12 11:10:00|3.84|2.44|3.8|2.4|3.85|2.45|3.79|2.39|0
1649762100000|2022-04-12 11:15:00|3.81|2.41|3.82|2.42|3.84|2.44|3.75|2.35|0
1649762400000|2022-04-12 11:20:00|3.83|2.43|3.83|2.43|3.88|2.48|3.82|2.42|0
1649762700000|2022-04-12 11:25:00|3.82|2.42|3.91|2.51|3.92|2.52|3.82|2.42|0
1649763000000|2022-04-12 11:30:00|3.92|2.52|3.96|2.56|3.98|2.58|3.91|2.51|0
1649763300000|2022-04-12 11:35:00|3.95|2.55|3.95|2.55|3.99|2.59|3.9|2.5|0
1649763600000|2022-04-12 11:40:00|3.94|2.54|3.96|2.56|4|2.6|3.87|2.47|0
1649763900000|2022-04-12 11:45:00|3.97|2.57|3.99|2.59|4.01|2.61|3.97|2.57|0
1649764200000|2022-04-12 11:50:00|4|2.6|4|2.6|4.03|2.63|3.98|2.58|0
1649764500000|2022-04-12 11:55:00|3.99|2.59|4.02|2.62|4.03|2.63|3.96|2.56|0
1649764800000|2022-04-12 12:00:00|4.03|2.63|4.02|2.62|4.03|2.63|3.96|2.56|0
1649765100000|2022-04-12 12:05:00|4.03|2.63|4.16|2.76|4.18|2.78|4.02|2.62|0
1649765400000|2022-04-12 12:10:00|4.15|2.75|4.16|2.76|4.18|2.78|4.13|2.73|0
1649765700000|2022-04-12 12:15:00|4.15|2.75|4.11|2.71|4.18|2.78|4.1|2.7|0
1649766000000|2022-04-12 12:20:00|4.12|2.72|4.11|2.71|4.15|2.75|4.09|2.69|0
1649766300000|2022-04-12 12:25:00|4.1|2.7|3.81|2.41|4.1|2.7|3.81|2.41|0
1649766600000|2022-04-12 12:30:00|4.06|2.66|4|2.6|4.49|3.09|3.63|2.23|0
1649766900000|2022-04-12 12:35:00|3.98|2.58|3.88|2.48|3.98|2.58|3.79|2.39|0
1649767200000|2022-04-12 12:40:00|3.87|2.47|3.87|2.47|4.18|2.78|3.85|2.45|0
1649767500000|2022-04-12 12:45:00|3.89|2.49|4.08|2.68|4.09|2.69|3.87|2.47|0
1649767800000|2022-04-12 12:50:00|4.07|2.67|4.21|2.81|4.21|2.81|3.97|2.57|0
1649768100000|2022-04-12 12:55:00|4.22|2.82|4.16|2.76|4.33|2.93|4.13|2.73|0
1649768400000|2022-04-12 13:00:00|4.15|2.75|4.09|2.69|4.16|2.76|4.08|2.68|0
1649768700000|2022-04-12 13:05:00|4.1|2.7|3.92|2.52|4.16|2.76|3.86|2.46|0
1649769000000|2022-04-12 13:10:00|3.91|2.51|3.76|2.36|3.92|2.52|3.76|2.36|0
1649769300000|2022-04-12 13:15:00|3.77|2.37|3.78|2.38|3.85|2.45|3.74|2.34|0
1649769600000|2022-04-12 13:20:00|3.79|2.39|3.66|2.26|3.8|2.4|3.63|2.23|0
1649769900000|2022-04-12 13:25:00|3.65|2.25|3.61|2.21|3.74|2.34|3.61|2.21|0
1649770200000|2022-04-12 13:30:00|3.65|2.25|3.51|2.11|3.65|2.25|3.42|2.02|0
1649770500000|2022-04-12 13:35:00|3.55|2.15|3.79|2.39|3.88|2.48|3.43|2.03|0
1649770800000|2022-04-12 13:40:00|3.84|2.44|3.91|2.51|3.91|2.51|3.61|2.21|0
1649771100000|2022-04-12 13:45:00|3.87|2.47|4.02|2.62|4.09|2.69|3.84|2.44|0
1649771400000|2022-04-12 13:50:00|4.01|2.61|3.92|2.52|4.25|2.85|3.57|2.17|0
1649771700000|2022-04-12 13:55:00|3.93|2.53|3.83|2.43|3.93|2.53|3.76|2.36|0
1649772000000|2022-04-12 14:00:00|3.84|2.44|3.73|2.33|3.89|2.49|3.64|2.24|0
1649772300000|2022-04-12 14:05:00|3.72|2.32|3.67|2.27|3.73|2.33|3.57|2.17|0
1649772600000|2022-04-12 14:10:00|3.69|2.29|3.74|2.34|3.76|2.36|3.62|2.22|0
1649772900000|2022-04-12 14:15:00|3.75|2.35|3.51|2.11|3.78|2.38|3.49|2.09|0
1649773200000|2022-04-12 14:20:00|3.53|2.13|3.56|2.16|3.69|2.29|3.5|2.1|0
1649773500000|2022-04-12 14:25:00|3.57|2.17|3.4|2|3.59|2.19|3.4|2|0
1649773800000|2022-04-12 14:30:00|3.41|2.01|3.42|2.02|3.43|2.03|3.32|1.92|0
1649774100000|2022-04-12 14:35:00|3.44|2.04|3.24|1.84|3.47|2.07|3.21|1.81|0
1649774400000|2022-04-12 14:40:00|3.23|1.83|3.24|1.84|3.29|1.89|3.17|1.77|0
1649774700000|2022-04-12 14:45:00|3.23|1.83|3.51|2.11|3.65|2.25|3.19|1.79|0
1649775000000|2022-04-12 14:50:00|3.49|2.09|3.49|2.09|3.51|2.11|3.38|1.98|0
1649775300000|2022-04-12 14:55:00|3.47|2.07|3.48|2.08|3.55|2.15|3.42|2.02|0
1649775600000|2022-04-12 15:00:00|3.47|2.07|3.58|2.18|3.61|2.21|3.39|1.99|0
1649775900000|2022-04-12 15:05:00|3.57|2.17|3.42|2.02|3.6|2.2|3.4|2|0
1649776200000|2022-04-12 15:10:00|3.43|2.03|3.55|2.15|3.56|2.16|3.4|2|0
1649776500000|2022-04-12 15:15:00|3.57|2.17|3.69|2.29|3.69|2.29|3.53|2.13|0
1649776800000|2022-04-12 15:20:00|3.7|2.3|3.75|2.35|3.8|2.4|3.68|2.28|0
1649777100000|2022-04-12 15:25:00|3.78|2.38|3.51|2.11|3.96|2.56|3.49|2.09|0
1649777400000|2022-04-12 15:30:00|3.54|2.14|3.59|2.19|3.64|2.24|3.54|2.14|0
1649777700000|2022-04-12 15:35:00|3.61|2.21|3.46|2.06|3.64|2.24|3.43|2.03|0
1649778000000|2022-04-12 15:40:00|3.45|2.05|3.48|2.08|3.52|2.12|3.43|2.03|0
1649778300000|2022-04-12 15:45:00|3.49|2.09|3.42|2.02|3.51|2.11|3.39|1.99|0
1649778600000|2022-04-12 15:50:00|3.43|2.03|3.48|2.08|3.51|2.11|3.34|1.94|0
1649778900000|2022-04-12 15:55:00|3.49|2.09|3.4|2|3.51|2.11|3.37|1.97|0
1649779200000|2022-04-12 16:00:00|3.42|2.02|3.32|1.92|3.43|2.03|3.31|1.91|0
1649779500000|2022-04-12 16:05:00|3.33|1.93|3.21|1.81|3.36|1.96|3.17|1.77|0
1649779800000|2022-04-12 16:10:00|3.22|1.82|3.16|1.76|3.22|1.82|3.12|1.72|0
1649780100000|2022-04-12 16:15:00|3.19|1.79|3.25|1.85|3.38|1.98|3.15|1.75|0
1649780400000|2022-04-12 16:20:00|3.23|1.83|3.06|1.66|3.23|1.83|3.06|1.66|0
1649780700000|2022-04-12 16:25:00|3.05|1.65|2.94|1.54|3.05|1.65|2.91|1.51|0
1649781000000|2022-04-12 16:30:00|2.92|1.52|2.92|1.52|3.01|1.61|2.92|1.52|0
1649781300000|2022-04-12 16:35:00|2.9|1.5|2.96|1.56|3|1.6|2.9|1.5|0
1649781600000|2022-04-12 16:40:00|2.97|1.57|2.88|1.48|3|1.6|2.85|1.45|0
1649781900000|2022-04-12 16:45:00|2.89|1.49|2.94|1.54|2.94|1.54|2.81|1.41|0
1649782200000|2022-04-12 16:50:00|2.93|1.53|2.98|1.58|3.07|1.67|2.93|1.53|0
1649782500000|2022-04-12 16:55:00|2.99|1.59|3|1.6|3.04|1.64|2.98|1.58|0
1649782800000|2022-04-12 17:00:00|2.99|1.59|3.27|1.87|3.27|1.87|2.73|1.33|0
1649783100000|2022-04-12 17:05:00|3.3|1.9|3.29|1.89|3.36|1.96|3.23|1.83|0
1649783400000|2022-04-12 17:10:00|3.28|1.88|3.44|2.04|3.52|2.12|3.28|1.88|0
1649783700000|2022-04-12 17:15:00|3.43|2.03|3.44|2.04|3.45|2.05|3.34|1.94|0
1649784000000|2022-04-12 17:20:00|3.45|2.05|3.42|2.02|3.6|2.2|3.36|1.96|0
1649784300000|2022-04-12 17:25:00|3.41|2.01|3.33|1.93|3.43|2.03|3.32|1.92|0
1649784600000|2022-04-12 17:30:00|3.35|1.95|3.35|1.95|3.38|1.98|3.24|1.84|0
1649784900000|2022-04-12 17:35:00|3.34|1.94|3.01|1.61|3.39|1.99|3.01|1.61|0
1649785200000|2022-04-12 17:40:00|3|1.6|2.88|1.48|3.04|1.64|2.87|1.47|0
1649785500000|2022-04-12 17:45:00|2.87|1.47|2.83|1.43|2.9|1.5|2.79|1.39|0
1649785800000|2022-04-12 17:50:00|2.82|1.42|2.7|1.3|2.82|1.42|2.68|1.28|0
1649786100000|2022-04-12 17:55:00|2.69|1.29|3.04|1.64|3.06|1.66|2.61|1.21|0
1649786400000|2022-04-12 18:00:00|3.03|1.63|3.12|1.72|3.13|1.73|2.95|1.55|0
1649786700000|2022-04-12 18:05:00|3.11|1.71|3.13|1.73|3.21|1.81|3.09|1.69|0
1649787000000|2022-04-12 18:10:00|3.12|1.72|2.95|1.55|3.13|1.73|2.95|1.55|0
1649787300000|2022-04-12 18:15:00|2.94|1.54|3.05|1.65|3.11|1.71|2.85|1.45|0
1649787600000|2022-04-12 18:20:00|3.04|1.64|3.03|1.63|3.13|1.73|3.02|1.62|0
1649787900000|2022-04-12 18:25:00|3.02|1.62|2.99|1.59|3.06|1.66|2.98|1.58|0
1649788200000|2022-04-12 18:30:00|2.98|1.58|3.01|1.61|3.03|1.63|2.88|1.48|0
1649788500000|2022-04-12 18:35:00|2.99|1.59|3|1.6|3.1|1.7|2.95|1.55|0
1649788800000|2022-04-12 18:40:00|2.99|1.59|2.97|1.57|3.04|1.64|2.91|1.51|0
1649789100000|2022-04-12 18:45:00|2.98|1.58|3.07|1.67|3.15|1.75|2.98|1.58|0
1649789400000|2022-04-12 18:50:00|3.08|1.68|3.09|1.69|3.11|1.71|2.99|1.59|0
1649789700000|2022-04-12 18:55:00|3.11|1.71|3.05|1.65|3.16|1.76|3.03|1.63|0
1649790000000|2022-04-12 19:00:00|3.04|1.64|2.83|1.43|3.1|1.7|2.82|1.42|0
1649790300000|2022-04-12 19:05:00|2.82|1.42|2.69|1.29|2.86|1.46|2.69|1.29|0
1649790600000|2022-04-12 19:10:00|2.7|1.3|3.16|1.76|3.18|1.78|2.65|1.25|0
1649790900000|2022-04-12 19:15:00|3.17|1.77|3.24|1.84|3.24|1.84|3.13|1.73|0
1649791200000|2022-04-12 19:20:00|3.25|1.85|3.29|1.89|3.38|1.98|3.25|1.85|0
1649791500000|2022-04-12 19:25:00|3.28|1.88|3.16|1.76|3.28|1.88|3.07|1.67|0
1649791800000|2022-04-12 19:30:00|3.12|1.72|3.25|1.85|3.31|1.91|3.09|1.69|0
1649792100000|2022-04-12 19:35:00|3.23|1.83|3.48|2.08|3.52|2.12|3.21|1.81|0
1649792400000|2022-04-12 19:40:00|3.47|2.07|3.42|2.02|3.56|2.16|3.39|1.99|0
1649792700000|2022-04-12 19:45:00|3.34|1.94|3.41|2.01|3.7|2.3|3.21|1.81|0
1649793000000|2022-04-12 19:50:00|3.38|1.98|3.41|2.01|3.48|2.08|3.31|1.91|0
1649793300000|2022-04-12 19:55:00|3.44|2.04|3.42|2.02|3.53|2.13|3.36|1.96|0
1649793600000|2022-04-12 20:00:00|3.39|1.99|3.34|1.94|3.39|1.99|3.31|1.91|0
1649793900000|2022-04-12 20:05:00|3.37|1.97|3.55|2.15|3.55|2.15|3.34|1.94|0
1649794200000|2022-04-12 20:10:00|3.53|2.13|3.48|2.08|3.55|2.15|3.48|2.08|0
1649794500000|2022-04-12 20:15:00|3.49|2.09|3.49|2.09|3.5|2.1|3.46|2.06|0
1649794800000|2022-04-12 20:20:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1649795100000|2022-04-12 20:25:00|3.5|2.1|3.51|2.11|3.52|2.12|3.49|2.09|0
1649795400000|2022-04-12 20:30:00|3.52|2.12|3.51|2.11|3.54|2.14|3.51|2.11|0
1649795700000|2022-04-12 20:35:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1649796000000|2022-04-12 20:40:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1649796300000|2022-04-12 20:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.46|2.06|0
1649796600000|2022-04-12 20:50:00|3.46|2.06|3.5|2.1|3.5|2.1|3.46|2.06|0
1649796900000|2022-04-12 20:55:00|3.51|2.11|3.47|2.07|3.51|2.11|3.46|2.06|0
1649797200000|2022-04-12 21:00:00|3.46|2.06|3.48|2.08|3.48|2.08|3.46|2.06|0
1649798700000|2022-04-12 21:25:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1649799000000|2022-04-12 21:30:00|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1649799300000|2022-04-12 21:35:00|3.46|2.06|3.49|2.09|3.49|2.09|3.46|2.06|0
1649799600000|2022-04-12 21:40:00|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1649799900000|2022-04-12 21:45:00|3.47|2.07|3.47|2.07|3.48|2.08|3.47|2.07|0
1649800200000|2022-04-12 21:50:00|3.46|2.06|3.47|2.07|3.48|2.08|3.46|2.06|0
1649800500000|2022-04-12 21:55:00|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1649800800000|2022-04-12 22:00:00|3.51|2.11|3.53|2.13|3.55|2.15|3.49|2.09|0
1649801100000|2022-04-12 22:05:00|3.52|2.12|3.55|2.15|3.56|2.16|3.52|2.12|0
1649801400000|2022-04-12 22:10:00|3.56|2.16|3.53|2.13|3.58|2.18|3.52|2.12|0
1649801700000|2022-04-12 22:15:00|3.52|2.12|3.46|2.06|3.52|2.12|3.45|2.05|0
1649802000000|2022-04-12 22:20:00|3.47|2.07|3.45|2.05|3.48|2.08|3.42|2.02|0
1649802300000|2022-04-12 22:25:00|3.46|2.06|3.45|2.05|3.46|2.06|3.44|2.04|0
1649802600000|2022-04-12 22:30:00|3.46|2.06|3.49|2.09|3.49|2.09|3.46|2.06|0
1649802900000|2022-04-12 22:35:00|3.5|2.1|3.51|2.11|3.53|2.13|3.49|2.09|0
1649803200000|2022-04-12 22:40:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1649803500000|2022-04-12 22:45:00|3.53|2.13|3.53|2.13|3.53|2.13|3.51|2.11|0
1649803800000|2022-04-12 22:50:00|3.54|2.14|3.59|2.19|3.59|2.19|3.54|2.14|0
1649804100000|2022-04-12 22:55:00|3.58|2.18|3.61|2.21|3.61|2.21|3.58|2.18|0
1649804400000|2022-04-12 23:00:00|3.6|2.2|3.65|2.25|3.65|2.25|3.6|2.2|0
1649804700000|2022-04-12 23:05:00|3.64|2.24|3.67|2.27|3.67|2.27|3.63|2.23|0
1649805000000|2022-04-12 23:10:00|3.66|2.26|3.64|2.24|3.67|2.27|3.64|2.24|0
1649805300000|2022-04-12 23:15:00|3.63|2.23|3.66|2.26|3.67|2.27|3.62|2.22|0
1649805600000|2022-04-12 23:20:00|3.65|2.25|3.64|2.24|3.65|2.25|3.62|2.22|0
1649805900000|2022-04-12 23:25:00|3.65|2.25|3.65|2.25|3.67|2.27|3.64|2.24|0
1649806200000|2022-04-12 23:30:00|3.64|2.24|3.62|2.22|3.66|2.26|3.62|2.22|0
1649806500000|2022-04-12 23:35:00|3.63|2.23|3.6|2.2|3.66|2.26|3.6|2.2|0
1649806800000|2022-04-12 23:40:00|3.61|2.21|3.65|2.25|3.66|2.26|3.61|2.21|0
1649807100000|2022-04-12 23:45:00|3.66|2.26|3.7|2.3|3.7|2.3|3.66|2.26|0
1649807400000|2022-04-12 23:50:00|3.72|2.32|3.73|2.33|3.75|2.35|3.71|2.31|0
1649807700000|2022-04-12 23:55:00|3.74|2.34|3.76|2.36|3.76|2.36|3.72|2.32|0
1649808000000|2022-04-13 00:00:00|3.75|2.35|3.77|2.37|3.79|2.39|3.74|2.34|0
1649808300000|2022-04-13 00:05:00|3.74|2.34|3.78|2.38|3.79|2.39|3.74|2.34|0
1649808600000|2022-04-13 00:10:00|3.79|2.39|3.76|2.36|3.79|2.39|3.75|2.35|0
1649808900000|2022-04-13 00:15:00|3.77|2.37|3.76|2.36|3.79|2.39|3.74|2.34|0
1649809200000|2022-04-13 00:20:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1649809500000|2022-04-13 00:25:00|3.75|2.35|3.71|2.31|3.76|2.36|3.7|2.3|0
1649809800000|2022-04-13 00:30:00|3.72|2.32|3.75|2.35|3.76|2.36|3.7|2.3|0
1649810100000|2022-04-13 00:35:00|3.76|2.36|3.78|2.38|3.8|2.4|3.75|2.35|0
1649810400000|2022-04-13 00:40:00|3.77|2.37|3.8|2.4|3.8|2.4|3.76|2.36|0
1649810700000|2022-04-13 00:45:00|3.81|2.41|3.83|2.43|3.86|2.46|3.8|2.4|0
1649811000000|2022-04-13 00:50:00|3.84|2.44|3.82|2.42|3.85|2.45|3.82|2.42|0
1649811300000|2022-04-13 00:55:00|3.83|2.43|3.85|2.45|3.86|2.46|3.82|2.42|0
1649811600000|2022-04-13 01:00:00|3.86|2.46|3.85|2.45|3.88|2.48|3.84|2.44|0
1649811900000|2022-04-13 01:05:00|3.84|2.44|3.85|2.45|3.87|2.47|3.84|2.44|0
1649812200000|2022-04-13 01:10:00|3.86|2.46|3.86|2.46|3.89|2.49|3.85|2.45|0
1649812500000|2022-04-13 01:15:00|3.87|2.47|3.84|2.44|3.87|2.47|3.83|2.43|0
1649812800000|2022-04-13 01:20:00|3.83|2.43|3.87|2.47|3.87|2.47|3.82|2.42|0
1649813100000|2022-04-13 01:25:00|3.86|2.46|3.85|2.45|3.87|2.47|3.84|2.44|0
1649813400000|2022-04-13 01:30:00|3.84|2.44|3.85|2.45|3.9|2.5|3.83|2.43|0
1649813700000|2022-04-13 01:35:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1649814000000|2022-04-13 01:40:00|3.84|2.44|3.89|2.49|3.89|2.49|3.84|2.44|0
1649814300000|2022-04-13 01:45:00|3.9|2.5|3.84|2.44|3.92|2.52|3.83|2.43|0
1649814600000|2022-04-13 01:50:00|3.85|2.45|3.87|2.47|3.9|2.5|3.84|2.44|0
1649814900000|2022-04-13 01:55:00|3.88|2.48|3.87|2.47|3.91|2.51|3.86|2.46|0
1649815200000|2022-04-13 02:00:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1649815500000|2022-04-13 02:05:00|3.87|2.47|3.91|2.51|3.93|2.53|3.86|2.46|0
1649815800000|2022-04-13 02:10:00|3.9|2.5|3.91|2.51|3.93|2.53|3.89|2.49|0
1649816100000|2022-04-13 02:15:00|3.92|2.52|3.91|2.51|3.93|2.53|3.9|2.5|0
1649816400000|2022-04-13 02:20:00|3.9|2.5|3.93|2.53|3.95|2.55|3.9|2.5|0
1649816700000|2022-04-13 02:25:00|3.92|2.52|3.93|2.53|3.94|2.54|3.9|2.5|0
1649817000000|2022-04-13 02:30:00|3.92|2.52|3.96|2.56|3.97|2.57|3.92|2.52|0
1649817300000|2022-04-13 02:35:00|3.95|2.55|3.93|2.53|3.98|2.58|3.93|2.53|0
1649817600000|2022-04-13 02:40:00|3.94|2.54|3.89|2.49|3.94|2.54|3.89|2.49|0
1649817900000|2022-04-13 02:45:00|3.9|2.5|3.92|2.52|3.92|2.52|3.89|2.49|0
1649818200000|2022-04-13 02:50:00|3.93|2.53|3.94|2.54|3.95|2.55|3.92|2.52|0
1649818500000|2022-04-13 02:55:00|3.95|2.55|3.92|2.52|3.96|2.56|3.91|2.51|0
1649818800000|2022-04-13 03:00:00|3.93|2.53|3.98|2.58|3.99|2.59|3.93|2.53|0
1649819100000|2022-04-13 03:05:00|3.97|2.57|3.96|2.56|4.03|2.63|3.96|2.56|0
1649819400000|2022-04-13 03:10:00|3.97|2.57|3.62|2.22|3.98|2.58|3.51|2.11|0
1649819700000|2022-04-13 03:15:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1649820000000|2022-04-13 03:20:00|3.64|2.24|3.64|2.24|3.66|2.26|3.63|2.23|0
1649820300000|2022-04-13 03:25:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1649820600000|2022-04-13 03:30:00|3.64|2.24|3.62|2.22|3.66|2.26|3.61|2.21|0
1649820900000|2022-04-13 03:35:00|3.61|2.21|3.65|2.25|3.66|2.26|3.61|2.21|0
1649821200000|2022-04-13 03:40:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1649821500000|2022-04-13 03:45:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1649821800000|2022-04-13 03:50:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1649822100000|2022-04-13 03:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1649822400000|2022-04-13 04:00:00|3.64|2.24|3.62|2.22|3.65|2.25|3.61|2.21|0
1649822700000|2022-04-13 04:05:00|3.63|2.23|3.65|2.25|3.65|2.25|3.62|2.22|0
1649823000000|2022-04-13 04:10:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1649823300000|2022-04-13 04:15:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1649823600000|2022-04-13 04:20:00|3.63|2.23|3.63|2.23|3.65|2.25|3.63|2.23|0
1649823900000|2022-04-13 04:25:00|3.62|2.22|3.58|2.18|3.62|2.22|3.57|2.17|0
1649824200000|2022-04-13 04:30:00|3.57|2.17|3.51|2.11|3.58|2.18|3.51|2.11|0
1649824500000|2022-04-13 04:35:00|3.52|2.12|3.52|2.12|3.53|2.13|3.48|2.08|0
1649824800000|2022-04-13 04:40:00|3.51|2.11|3.53|2.13|3.53|2.13|3.51|2.11|0
1649825100000|2022-04-13 04:45:00|3.54|2.14|3.56|2.16|3.56|2.16|3.53|2.13|0
1649825400000|2022-04-13 04:50:00|3.57|2.17|3.55|2.15|3.57|2.17|3.55|2.15|0
1649825700000|2022-04-13 04:55:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1649826000000|2022-04-13 05:00:00|3.57|2.17|3.63|2.23|3.64|2.24|3.56|2.16|0
1649826300000|2022-04-13 05:05:00|3.61|2.21|3.62|2.22|3.63|2.23|3.6|2.2|0
1649826600000|2022-04-13 05:10:00|3.63|2.23|3.57|2.17|3.63|2.23|3.56|2.16|0
1649826900000|2022-04-13 05:15:00|3.58|2.18|3.62|2.22|3.62|2.22|3.57|2.17|0
1649827200000|2022-04-13 05:20:00|3.63|2.23|3.62|2.22|3.65|2.25|3.62|2.22|0
1649827500000|2022-04-13 05:25:00|3.61|2.21|3.6|2.2|3.61|2.21|3.58|2.18|0
1649827800000|2022-04-13 05:30:00|3.61|2.21|3.04|1.64|13.23|11.83|1.7|0.3|0
1649828100000|2022-04-13 05:35:00|3.05|1.65|3.06|1.66|3.12|1.72|3.01|1.61|0
1649828400000|2022-04-13 05:40:00|3.08|1.68|3.05|1.65|3.09|1.69|3.05|1.65|0
1649828700000|2022-04-13 05:45:00|3.06|1.66|3.11|1.71|3.11|1.71|3.05|1.65|0
1649829000000|2022-04-13 05:50:00|3.09|1.69|3.17|1.77|3.17|1.77|3.09|1.69|0
1649829300000|2022-04-13 05:55:00|3.16|1.76|3.2|1.8|3.21|1.81|3.16|1.76|0
1649829600000|2022-04-13 06:00:00|3.21|1.81|3.14|1.74|3.21|1.81|3.14|1.74|0
1649829900000|2022-04-13 06:05:00|3.15|1.75|3.07|1.67|3.15|1.75|3.07|1.67|0
1649830200000|2022-04-13 06:10:00|3.08|1.68|3.11|1.71|3.13|1.73|3.07|1.67|0
1649830500000|2022-04-13 06:15:00|3.1|1.7|3.15|1.75|3.15|1.75|3.08|1.68|0
1649830800000|2022-04-13 06:20:00|3.14|1.74|3.1|1.7|3.15|1.75|3.1|1.7|0
1649831100000|2022-04-13 06:25:00|3.11|1.71|3.07|1.67|3.12|1.72|3.07|1.67|0
1649831400000|2022-04-13 06:30:00|3.08|1.68|3.01|1.61|3.08|1.68|2.99|1.59|0
1649831700000|2022-04-13 06:35:00|3|1.6|2.98|1.58|3.04|1.64|2.98|1.58|0
1649832000000|2022-04-13 06:40:00|2.97|1.57|2.98|1.58|3|1.6|2.97|1.57|0
1649832300000|2022-04-13 06:45:00|2.99|1.59|2.99|1.59|3.01|1.61|2.97|1.57|0
1649832600000|2022-04-13 06:50:00|3|1.6|2.98|1.58|3.01|1.61|2.98|1.58|0
1649832900000|2022-04-13 06:55:00|2.97|1.57|2.96|1.56|2.97|1.57|2.93|1.53|0
1649833200000|2022-04-13 07:00:00|2.95|1.55|2.9|1.5|3.02|1.62|2.9|1.5|0
1649833500000|2022-04-13 07:05:00|2.92|1.52|2.79|1.39|2.94|1.54|2.78|1.38|0
1649833800000|2022-04-13 07:10:00|2.78|1.38|2.82|1.42|2.85|1.45|2.78|1.38|0
1649834100000|2022-04-13 07:15:00|2.81|1.41|2.86|1.46|2.92|1.52|2.8|1.4|0
1649834400000|2022-04-13 07:20:00|2.85|1.45|2.91|1.51|2.99|1.59|2.85|1.45|0
1649834700000|2022-04-13 07:25:00|2.9|1.5|2.91|1.51|2.95|1.55|2.87|1.47|0
1649835000000|2022-04-13 07:30:00|2.89|1.49|2.86|1.46|2.89|1.49|2.83|1.43|0
1649835300000|2022-04-13 07:35:00|2.87|1.47|2.94|1.54|2.96|1.56|2.86|1.46|0
1649835600000|2022-04-13 07:40:00|2.93|1.53|2.6|1.2|2.96|1.56|2.56|1.16|0
1649835900000|2022-04-13 07:45:00|2.61|1.21|2.61|1.21|2.63|1.23|2.58|1.18|0
1649836200000|2022-04-13 07:50:00|2.62|1.22|2.57|1.17|2.62|1.22|2.55|1.15|0
1649836500000|2022-04-13 07:55:00|2.58|1.18|2.55|1.15|2.59|1.19|2.52|1.12|0
1649836800000|2022-04-13 08:00:00|2.54|1.14|2.62|1.22|2.66|1.26|2.53|1.13|0
1649837100000|2022-04-13 08:05:00|2.63|1.23|2.67|1.27|2.7|1.3|2.63|1.23|0
1649837400000|2022-04-13 08:10:00|2.66|1.26|2.61|1.21|2.67|1.27|2.61|1.21|0
1649837700000|2022-04-13 08:15:00|2.62|1.22|2.61|1.21|2.66|1.26|2.61|1.21|0
1649838000000|2022-04-13 08:20:00|2.6|1.2|2.61|1.21|2.62|1.22|2.58|1.18|0
1649838300000|2022-04-13 08:25:00|2.62|1.22|2.57|1.17|2.62|1.22|2.55|1.15|0
1649838600000|2022-04-13 08:30:00|2.56|1.16|2.59|1.19|2.6|1.2|2.54|1.14|0
1649838900000|2022-04-13 08:35:00|2.58|1.18|2.56|1.16|2.59|1.19|2.55|1.15|0
1649839200000|2022-04-13 08:40:00|2.57|1.17|2.67|1.27|2.68|1.28|2.56|1.16|0
1649839500000|2022-04-13 08:45:00|2.68|1.28|2.71|1.31|2.73|1.33|2.67|1.27|0
1649839800000|2022-04-13 08:50:00|2.72|1.32|2.71|1.31|2.73|1.33|2.67|1.27|0
1649840100000|2022-04-13 08:55:00|2.72|1.32|2.68|1.28|2.73|1.33|2.66|1.26|0
1649840400000|2022-04-13 09:00:00|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1649840700000|2022-04-13 09:05:00|2.64|1.24|2.67|1.27|2.68|1.28|2.63|1.23|0
1649841000000|2022-04-13 09:10:00|2.66|1.26|2.65|1.25|2.69|1.29|2.65|1.25|0
1649841300000|2022-04-13 09:15:00|2.64|1.24|2.61|1.21|2.64|1.24|2.59|1.19|0
1649841600000|2022-04-13 09:20:00|2.6|1.2|2.59|1.19|2.62|1.22|2.58|1.18|0
1649841900000|2022-04-13 09:25:00|2.6|1.2|2.58|1.18|2.61|1.21|2.57|1.17|0
1649842200000|2022-04-13 09:30:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1649842500000|2022-04-13 09:35:00|2.58|1.18|2.47|1.07|2.58|1.18|2.45|1.05|0
1649842800000|2022-04-13 09:40:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1649843100000|2022-04-13 09:45:00|2.43|1.03|2.43|1.03|2.45|1.05|2.41|1.01|0
1649843400000|2022-04-13 09:50:00|2.42|1.02|2.51|1.11|2.52|1.12|2.41|1.01|0
1649843700000|2022-04-13 09:55:00|2.5|1.1|2.4|1|2.51|1.11|2.4|1|0
1649844000000|2022-04-13 10:00:00|2.41|1.01|2.45|1.05|2.47|1.07|2.39|0.99|0
1649844300000|2022-04-13 10:05:00|2.46|1.06|2.43|1.03|2.46|1.06|2.42|1.02|0
1649844600000|2022-04-13 10:10:00|2.44|1.04|2.47|1.07|2.49|1.09|2.43|1.03|0
1649844900000|2022-04-13 10:15:00|2.48|1.08|2.46|1.06|2.5|1.1|2.43|1.03|0
1649845200000|2022-04-13 10:20:00|2.45|1.05|2.44|1.04|2.49|1.09|2.43|1.03|0
1649845500000|2022-04-13 10:25:00|2.43|1.03|2.45|1.05|2.48|1.08|2.43|1.03|0
1649845800000|2022-04-13 10:30:00|2.46|1.06|2.53|1.13|2.53|1.13|2.45|1.05|0
1649846100000|2022-04-13 10:35:00|2.52|1.12|2.59|1.19|2.6|1.2|2.51|1.11|0
1649846400000|2022-04-13 10:40:00|2.6|1.2|2.58|1.18|2.61|1.21|2.57|1.17|0
1649846700000|2022-04-13 10:45:00|2.57|1.17|2.53|1.13|2.61|1.21|2.51|1.11|0
1649847000000|2022-04-13 10:50:00|2.54|1.14|2.6|1.2|2.63|1.23|2.53|1.13|0
1649847300000|2022-04-13 10:55:00|2.61|1.21|2.63|1.23|2.64|1.24|2.6|1.2|0
1649847600000|2022-04-13 11:00:00|2.64|1.24|2.67|1.27|2.67|1.27|2.61|1.21|0
1649847900000|2022-04-13 11:05:00|2.68|1.28|2.7|1.3|2.73|1.33|2.67|1.27|0
1649848200000|2022-04-13 11:10:00|2.71|1.31|2.73|1.33|2.73|1.33|2.69|1.29|0
1649848500000|2022-04-13 11:15:00|2.74|1.34|2.71|1.31|2.74|1.34|2.69|1.29|0
1649848800000|2022-04-13 11:20:00|2.7|1.3|2.64|1.24|2.71|1.31|2.64|1.24|0
1649849100000|2022-04-13 11:25:00|2.65|1.25|2.66|1.26|2.67|1.27|2.61|1.21|0
1649849400000|2022-04-13 11:30:00|2.65|1.25|2.58|1.18|2.66|1.26|2.58|1.18|0
1649849700000|2022-04-13 11:35:00|2.59|1.19|2.55|1.15|2.6|1.2|2.54|1.14|0
1649850000000|2022-04-13 11:40:00|2.54|1.14|2.48|1.08|2.55|1.15|2.47|1.07|0
1649850300000|2022-04-13 11:45:00|2.49|1.09|2.45|1.05|2.49|1.09|2.45|1.05|0
1649850600000|2022-04-13 11:50:00|2.46|1.06|2.38|0.98|2.46|1.06|2.37|0.97|0
1649850900000|2022-04-13 11:55:00|2.37|0.97|2.31|0.91|2.37|0.97|2.27|0.87|0
1649851200000|2022-04-13 12:00:00|2.3|0.9|2.29|0.89|2.33|0.93|2.28|0.88|0
1649851500000|2022-04-13 12:05:00|2.27|0.87|2.22|0.82|2.3|0.9|2.22|0.82|0
1649851800000|2022-04-13 12:10:00|2.23|0.83|2.26|0.86|2.27|0.87|2.21|0.81|0
1649852100000|2022-04-13 12:15:00|2.25|0.85|2.29|0.89|2.3|0.9|2.22|0.82|0
1649852400000|2022-04-13 12:20:00|2.28|0.88|2.17|0.77|2.3|0.9|2.14|0.74|0
1649852700000|2022-04-13 12:25:00|2.18|0.78|2.19|0.79|2.21|0.81|2.14|0.74|0
1649853000000|2022-04-13 12:30:00|2.14|0.74|2.18|0.78|2.22|0.82|2.09|0.69|0
1649853300000|2022-04-13 12:35:00|2.16|0.76|2.2|0.8|2.21|0.81|2.14|0.74|0
1649853600000|2022-04-13 12:40:00|2.21|0.81|2.25|0.85|2.28|0.88|2.19|0.79|0
1649853900000|2022-04-13 12:45:00|2.26|0.86|2.22|0.82|2.27|0.87|2.21|0.81|0
1649854200000|2022-04-13 12:50:00|2.21|0.81|2.2|0.8|2.23|0.83|2.2|0.8|0
1649854500000|2022-04-13 12:55:00|2.19|0.79|2.12|0.72|2.2|0.8|2.12|0.72|0
1649854800000|2022-04-13 13:00:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1649855100000|2022-04-13 13:05:00|2.13|0.73|2.06|0.66|2.14|0.74|2.05|0.65|0
1649855400000|2022-04-13 13:10:00|2.07|0.67|2.52|1.12|2.53|1.13|2.06|0.66|0
1649855700000|2022-04-13 13:15:00|2.53|1.13|2.59|1.19|2.6|1.2|2.52|1.12|0
1649856000000|2022-04-13 13:20:00|2.6|1.2|2.6|1.2|2.65|1.25|2.59|1.19|0
1649856300000|2022-04-13 13:25:00|2.59|1.19|2.52|1.12|2.59|1.19|2.51|1.11|0
1649856600000|2022-04-13 13:30:00|2.54|1.14|2.73|1.33|2.73|1.33|2.49|1.09|0
1649856900000|2022-04-13 13:35:00|2.74|1.34|2.48|1.08|2.81|1.41|2.46|1.06|0
1649857200000|2022-04-13 13:40:00|2.5|1.1|2.59|1.19|2.65|1.25|2.47|1.07|0
1649857500000|2022-04-13 13:45:00|2.61|1.21|2.66|1.26|2.69|1.29|2.57|1.17|0
1649857800000|2022-04-13 13:50:00|2.65|1.25|2.63|1.23|2.67|1.27|2.6|1.2|0
1649858100000|2022-04-13 13:55:00|2.64|1.24|2.45|1.05|2.65|1.25|2.45|1.05|0
1649858400000|2022-04-13 14:00:00|2.46|1.06|2.45|1.05|2.47|1.07|2.37|0.97|0
1649858700000|2022-04-13 14:05:00|2.46|1.06|2.35|0.95|2.53|1.13|2.35|0.95|0
1649859000000|2022-04-13 14:10:00|2.36|0.96|2.38|0.98|2.42|1.02|2.32|0.92|0
1649859300000|2022-04-13 14:15:00|2.39|0.99|2.38|0.98|2.57|1.17|2.35|0.95|0
1649859600000|2022-04-13 14:20:00|2.37|0.97|2.44|1.04|2.44|1.04|2.35|0.95|0
1649859900000|2022-04-13 14:25:00|2.43|1.03|2.32|0.92|2.43|1.03|2.32|0.92|0
1649860200000|2022-04-13 14:30:00|2.3|0.9|2.39|0.99|2.44|1.04|2.3|0.9|0
1649860500000|2022-04-13 14:35:00|2.38|0.98|2.31|0.91|2.41|1.01|2.3|0.9|0
1649860800000|2022-04-13 14:40:00|2.29|0.89|2.38|0.98|2.38|0.98|2.25|0.85|0
1649861100000|2022-04-13 14:45:00|2.4|1|2.35|0.95|2.44|1.04|2.35|0.95|0
1649861400000|2022-04-13 14:50:00|2.36|0.96|2.42|1.02|2.45|1.05|2.34|0.94|0
1649861700000|2022-04-13 14:55:00|2.4|1|2.42|1.02|2.45|1.05|2.39|0.99|0
1649862000000|2022-04-13 15:00:00|2.43|1.03|2.62|1.22|2.64|1.24|2.42|1.02|0
1649862300000|2022-04-13 15:05:00|2.63|1.23|2.57|1.17|2.63|1.23|2.56|1.16|0
1649862600000|2022-04-13 15:10:00|2.58|1.18|2.66|1.26|2.66|1.26|2.57|1.17|0
1649862900000|2022-04-13 15:15:00|2.65|1.25|2.7|1.3|2.71|1.31|2.65|1.25|0
1649863200000|2022-04-13 15:20:00|2.69|1.29|2.21|0.81|2.71|1.31|2.18|0.78|0
1649863500000|2022-04-13 15:25:00|2.22|0.82|2.24|0.84|2.27|0.87|2.21|0.81|0
1649863800000|2022-04-13 15:30:00|2.25|0.85|2.26|0.86|2.32|0.92|2.23|0.83|0
1649864100000|2022-04-13 15:35:00|2.27|0.87|2.22|0.82|2.28|0.88|2.2|0.8|0
1649864400000|2022-04-13 15:40:00|2.23|0.83|2.23|0.83|2.27|0.87|2.2|0.8|0
1649864700000|2022-04-13 15:45:00|2.22|0.82|2.2|0.8|2.22|0.82|2.19|0.79|0
1649865000000|2022-04-13 15:50:00|2.19|0.79|2.16|0.76|2.19|0.79|2.14|0.74|0
1649865300000|2022-04-13 15:55:00|2.15|0.75|2.15|0.75|2.16|0.76|2.12|0.72|0
1649865600000|2022-04-13 16:00:00|2.16|0.76|2.18|0.78|2.18|0.78|2.11|0.71|0
1649865900000|2022-04-13 16:05:00|2.17|0.77|2.21|0.81|2.22|0.82|2.17|0.77|0
1649866200000|2022-04-13 16:10:00|2.2|0.8|2.28|0.88|2.31|0.91|2.13|0.73|0
1649866500000|2022-04-13 16:15:00|2.27|0.87|2.32|0.92|2.34|0.94|2.26|0.86|0
1649866800000|2022-04-13 16:20:00|2.31|0.91|2.38|0.98|2.38|0.98|2.29|0.89|0
1649867100000|2022-04-13 16:25:00|2.39|0.99|2.32|0.92|2.42|1.02|2.32|0.92|0
1649867400000|2022-04-13 16:30:00|2.33|0.93|2.38|0.98|2.4|1|2.33|0.93|0
1649867700000|2022-04-13 16:35:00|2.39|0.99|2.4|1|2.42|1.02|2.39|0.99|0
1649868000000|2022-04-13 16:40:00|2.41|1.01|2.5|1.1|2.51|1.11|2.4|1|0
1649868300000|2022-04-13 16:45:00|2.51|1.11|2.48|1.08|2.51|1.11|2.47|1.07|0
1649868600000|2022-04-13 16:50:00|2.49|1.09|2.87|1.47|2.88|1.48|2.28|0.88|0
1649868900000|2022-04-13 16:55:00|2.88|1.48|2.81|1.41|2.89|1.49|2.8|1.4|0
1649869200000|2022-04-13 17:00:00|2.82|1.42|2.87|1.47|2.9|1.5|2.8|1.4|0
1649869500000|2022-04-13 17:05:00|2.86|1.46|2.9|1.5|2.92|1.52|2.86|1.46|0
1649869800000|2022-04-13 17:10:00|2.89|1.49|2.91|1.51|2.98|1.58|2.88|1.48|0
1649870100000|2022-04-13 17:15:00|2.9|1.5|2.91|1.51|2.94|1.54|2.9|1.5|0
1649870400000|2022-04-13 17:20:00|2.92|1.52|2.95|1.55|2.99|1.59|2.92|1.52|0
1649870700000|2022-04-13 17:25:00|2.94|1.54|2.88|1.48|2.94|1.54|2.85|1.45|0
1649871000000|2022-04-13 17:30:00|2.89|1.49|2.79|1.39|2.89|1.49|2.78|1.38|0
1649871300000|2022-04-13 17:35:00|2.8|1.4|2.75|1.35|2.8|1.4|2.72|1.32|0
1649871600000|2022-04-13 17:40:00|2.76|1.36|2.75|1.35|2.76|1.36|2.73|1.33|0
1649871900000|2022-04-13 17:45:00|2.74|1.34|2.75|1.35|2.78|1.38|2.71|1.31|0
1649872200000|2022-04-13 17:50:00|2.74|1.34|2.71|1.31|2.75|1.35|2.7|1.3|0
1649872500000|2022-04-13 17:55:00|2.72|1.32|2.8|1.4|2.8|1.4|2.7|1.3|0
1649872800000|2022-04-13 18:00:00|2.81|1.41|2.8|1.4|2.81|1.41|2.76|1.36|0
1649873100000|2022-04-13 18:05:00|2.81|1.41|2.88|1.48|2.91|1.51|2.79|1.39|0
1649873400000|2022-04-13 18:10:00|2.87|1.47|2.82|1.42|2.87|1.47|2.75|1.35|0
1649873700000|2022-04-13 18:15:00|2.72|1.32|2.76|1.36|2.76|1.36|2.71|1.31|0
1649874000000|2022-04-13 18:20:00|2.77|1.37|2.75|1.35|2.8|1.4|2.71|1.31|0
1649874300000|2022-04-13 18:25:00|2.76|1.36|2.74|1.34|2.76|1.36|2.69|1.29|0
1649874600000|2022-04-13 18:30:00|2.75|1.35|2.66|1.26|2.77|1.37|2.62|1.22|0
1649874900000|2022-04-13 18:35:00|2.67|1.27|2.68|1.28|2.71|1.31|2.64|1.24|0
1649875200000|2022-04-13 18:40:00|2.67|1.27|2.75|1.35|2.75|1.35|2.67|1.27|0
1649875500000|2022-04-13 18:45:00|2.76|1.36|2.78|1.38|2.78|1.38|2.71|1.31|0
1649875800000|2022-04-13 18:50:00|2.79|1.39|2.68|1.28|2.81|1.41|2.68|1.28|0
1649876100000|2022-04-13 18:55:00|2.69|1.29|2.68|1.28|2.72|1.32|2.67|1.27|0
1649876400000|2022-04-13 19:00:00|2.69|1.29|2.62|1.22|2.69|1.29|2.58|1.18|0
1649876700000|2022-04-13 19:05:00|2.63|1.23|2.76|1.36|2.77|1.37|2.63|1.23|0
1649877000000|2022-04-13 19:10:00|2.75|1.35|2.76|1.36|2.78|1.38|2.73|1.33|0
1649877300000|2022-04-13 19:15:00|2.75|1.35|2.82|1.42|2.83|1.43|2.75|1.35|0
1649877600000|2022-04-13 19:20:00|2.81|1.41|2.83|1.43|2.83|1.43|2.78|1.38|0
1649877900000|2022-04-13 19:25:00|2.84|1.44|3.36|1.96|3.39|1.99|2.55|1.15|0
1649878200000|2022-04-13 19:30:00|3.37|1.97|3.45|2.05|3.48|2.08|3.34|1.94|0
1649878500000|2022-04-13 19:35:00|3.44|2.04|3.48|2.08|3.49|2.09|3.38|1.98|0
1649878800000|2022-04-13 19:40:00|3.46|2.06|3.45|2.05|3.48|2.08|3.41|2.01|0
1649879100000|2022-04-13 19:45:00|3.47|2.07|3.49|2.09|3.52|2.12|3.42|2.02|0
1649879400000|2022-04-13 19:50:00|3.42|2.02|3.32|1.92|3.45|2.05|3.28|1.88|0
1649879700000|2022-04-13 19:55:00|3.29|1.89|3.21|1.81|3.34|1.94|3.14|1.74|0
1649880000000|2022-04-13 20:00:00|3.23|1.83|3.14|1.74|3.23|1.83|3.11|1.71|0
1649880300000|2022-04-13 20:05:00|3.13|1.73|3.14|1.74|3.15|1.75|3.11|1.71|0
1649880600000|2022-04-13 20:10:00|3.13|1.73|3.11|1.71|3.17|1.77|3.11|1.71|0
1649880900000|2022-04-13 20:15:00|3.12|1.72|3.14|1.74|3.15|1.75|3.11|1.71|0
1649881200000|2022-04-13 20:20:00|3.15|1.75|3.14|1.74|3.15|1.75|3.13|1.73|0
1649881500000|2022-04-13 20:25:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1649881800000|2022-04-13 20:30:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1649882100000|2022-04-13 20:35:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1649882400000|2022-04-13 20:40:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1649882700000|2022-04-13 20:45:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1649883000000|2022-04-13 20:50:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1649883300000|2022-04-13 20:55:00|3.14|1.74|3.12|1.72|3.14|1.74|3.11|1.71|0
1649883600000|2022-04-13 21:00:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1649883900000|2022-04-13 21:05:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1649884500000|2022-04-13 21:15:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1649884800000|2022-04-13 21:20:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1649887200000|2022-04-13 22:00:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1649887500000|2022-04-13 22:05:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1649887800000|2022-04-13 22:10:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1649888100000|2022-04-13 22:15:00|3.12|1.72|3.12|1.72|3.14|1.74|3.12|1.72|0
1649888400000|2022-04-13 22:20:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1649888700000|2022-04-13 22:25:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1649889000000|2022-04-13 22:30:00|3.12|1.72|3.15|1.75|3.16|1.76|3.11|1.71|0
1649889300000|2022-04-13 22:35:00|3.16|1.76|3.17|1.77|3.19|1.79|3.16|1.76|0
1649889600000|2022-04-13 22:40:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1649889900000|2022-04-13 22:45:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1649890200000|2022-04-13 22:50:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1649890500000|2022-04-13 22:55:00|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1649890800000|2022-04-13 23:00:00|3.21|1.81|3.17|1.77|3.21|1.81|3.17|1.77|0
1649891100000|2022-04-13 23:05:00|3.16|1.76|3.16|1.76|3.18|1.78|3.16|1.76|0
1649891400000|2022-04-13 23:10:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1649891700000|2022-04-13 23:15:00|3.16|1.76|3.18|1.78|3.18|1.78|3.16|1.76|0
1649892000000|2022-04-13 23:20:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1649892300000|2022-04-13 23:25:00|3.18|1.78|3.12|1.72|3.19|1.79|3.11|1.71|0
1649892600000|2022-04-13 23:30:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1649892900000|2022-04-13 23:35:00|3.12|1.72|3.1|1.7|3.12|1.72|3.09|1.69|0
1649893200000|2022-04-13 23:40:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1649893500000|2022-04-13 23:45:00|3.12|1.72|3.11|1.71|3.14|1.74|3.1|1.7|0
1649893800000|2022-04-13 23:50:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1649894100000|2022-04-13 23:55:00|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1649894400000|2022-04-14 00:00:00|3.12|1.72|3.17|1.77|3.18|1.78|3.1|1.7|0
1649894700000|2022-04-14 00:05:00|3.18|1.78|3.22|1.82|3.23|1.83|3.15|1.75|0
1649895000000|2022-04-14 00:10:00|3.21|1.81|3.27|1.87|3.28|1.88|3.2|1.8|0
1649895300000|2022-04-14 00:15:00|3.26|1.86|3.25|1.85|3.27|1.87|3.19|1.79|0
1649895600000|2022-04-14 00:20:00|3.23|1.83|3.27|1.87|3.29|1.89|3.22|1.82|0
1649895900000|2022-04-14 00:25:00|3.26|1.86|3.26|1.86|3.28|1.88|3.26|1.86|0
1649896200000|2022-04-14 00:30:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1649896500000|2022-04-14 00:35:00|3.27|1.87|3.27|1.87|3.28|1.88|3.25|1.85|0
1649896800000|2022-04-14 00:40:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1649897100000|2022-04-14 00:45:00|3.26|1.86|3.26|1.86|3.27|1.87|3.25|1.85|0
1649897400000|2022-04-14 00:50:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1649897700000|2022-04-14 00:55:00|3.26|1.86|3.22|1.82|3.26|1.86|3.21|1.81|0
1649898000000|2022-04-14 01:00:00|3.21|1.81|3.18|1.78|3.22|1.82|3.15|1.75|0
1649898300000|2022-04-14 01:05:00|3.17|1.77|3.16|1.76|3.17|1.77|3.14|1.74|0
1649898600000|2022-04-14 01:10:00|3.15|1.75|3.15|1.75|3.18|1.78|3.14|1.74|0
1649898900000|2022-04-14 01:15:00|3.16|1.76|3.18|1.78|3.19|1.79|3.15|1.75|0
1649899200000|2022-04-14 01:20:00|3.17|1.77|3.17|1.77|3.18|1.78|3.15|1.75|0
1649899500000|2022-04-14 01:25:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1649899800000|2022-04-14 01:30:00|3.18|1.78|3.15|1.75|3.18|1.78|3.13|1.73|0
1649900100000|2022-04-14 01:35:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1649900400000|2022-04-14 01:40:00|3.17|1.77|3.12|1.72|3.17|1.77|3.12|1.72|0
1649900700000|2022-04-14 01:45:00|3.13|1.73|3.18|1.78|3.19|1.79|3.12|1.72|0
1649901000000|2022-04-14 01:50:00|3.17|1.77|3.21|1.81|3.23|1.83|3.17|1.77|0
1649901300000|2022-04-14 01:55:00|3.22|1.82|3.26|1.86|3.27|1.87|3.21|1.81|0
1649901600000|2022-04-14 02:00:00|3.25|1.85|3.25|1.85|3.26|1.86|3.23|1.83|0
1649901900000|2022-04-14 02:05:00|3.24|1.84|3.29|1.89|3.3|1.9|3.24|1.84|0
1649902200000|2022-04-14 02:10:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1649902500000|2022-04-14 02:15:00|3.3|1.9|3.32|1.92|3.34|1.94|3.29|1.89|0
1649902800000|2022-04-14 02:20:00|3.31|1.91|3.29|1.89|3.31|1.91|3.27|1.87|0
1649903100000|2022-04-14 02:25:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1649903400000|2022-04-14 02:30:00|3.28|1.88|3.26|1.86|3.29|1.89|3.26|1.86|0
1649903700000|2022-04-14 02:35:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1649904000000|2022-04-14 02:40:00|3.25|1.85|3.26|1.86|3.28|1.88|3.25|1.85|0
1649904300000|2022-04-14 02:45:00|3.27|1.87|3.26|1.86|3.29|1.89|3.26|1.86|0
1649904600000|2022-04-14 02:50:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1649904900000|2022-04-14 02:55:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1649905200000|2022-04-14 03:00:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1649905500000|2022-04-14 03:05:00|3.3|1.9|3.26|1.86|3.3|1.9|3.24|1.84|0
1649905800000|2022-04-14 03:10:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1649906100000|2022-04-14 03:15:00|3.25|1.85|3.3|1.9|3.32|1.92|3.25|1.85|0
1649906400000|2022-04-14 03:20:00|3.29|1.89|3.26|1.86|3.29|1.89|3.24|1.84|0
1649906700000|2022-04-14 03:25:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1649907000000|2022-04-14 03:30:00|3.27|1.87|3.25|1.85|3.27|1.87|3.24|1.84|0
1649907300000|2022-04-14 03:35:00|3.26|1.86|3.22|1.82|3.26|1.86|3.22|1.82|0
1649907600000|2022-04-14 03:40:00|3.23|1.83|3.26|1.86|3.26|1.86|3.22|1.82|0
1649907900000|2022-04-14 03:45:00|3.25|1.85|3.29|1.89|3.34|1.94|3.25|1.85|0
1649908200000|2022-04-14 03:50:00|3.3|1.9|3.26|1.86|3.3|1.9|3.26|1.86|0
1649908500000|2022-04-14 03:55:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1649908800000|2022-04-14 04:00:00|3.26|1.86|3.3|1.9|3.31|1.91|3.26|1.86|0
1649909100000|2022-04-14 04:05:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1649909400000|2022-04-14 04:10:00|3.33|1.93|3.36|1.96|3.38|1.98|3.32|1.92|0
1649909700000|2022-04-14 04:15:00|3.35|1.95|3.37|1.97|3.39|1.99|3.33|1.93|0
1649910000000|2022-04-14 04:20:00|3.36|1.96|3.41|2.01|3.41|2.01|3.36|1.96|0
1649910300000|2022-04-14 04:25:00|3.4|2|3.42|2.02|3.43|2.03|3.38|1.98|0
1649910600000|2022-04-14 04:30:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1649910900000|2022-04-14 04:35:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1649911200000|2022-04-14 04:40:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1649911500000|2022-04-14 04:45:00|3.45|2.05|3.48|2.08|3.48|2.08|3.45|2.05|0
1649911800000|2022-04-14 04:50:00|3.47|2.07|3.45|2.05|3.47|2.07|3.44|2.04|0
1649912100000|2022-04-14 04:55:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1649912400000|2022-04-14 05:00:00|3.43|2.03|3.44|2.04|3.47|2.07|3.42|2.02|0
1649912700000|2022-04-14 05:05:00|3.43|2.03|3.42|2.02|3.47|2.07|3.42|2.02|0
1649913000000|2022-04-14 05:10:00|3.43|2.03|3.44|2.04|3.44|2.04|3.41|2.01|0
1649913300000|2022-04-14 05:15:00|3.43|2.03|3.46|2.06|3.47|2.07|3.43|2.03|0
1649913600000|2022-04-14 05:20:00|3.45|2.05|3.43|2.03|3.46|2.06|3.42|2.02|0
1649913900000|2022-04-14 05:25:00|3.44|2.04|2.97|1.57|3.45|2.05|2.97|1.57|0
1649914200000|2022-04-14 05:30:00|2.98|1.58|3|1.6|3|1.6|2.96|1.56|0
1649914500000|2022-04-14 05:35:00|2.99|1.59|3.05|1.65|3.06|1.66|2.99|1.59|0
1649914800000|2022-04-14 05:40:00|3.06|1.66|3.03|1.63|3.06|1.66|3.01|1.61|0
1649915100000|2022-04-14 05:45:00|3.04|1.64|2.98|1.58|3.06|1.66|2.98|1.58|0
1649915400000|2022-04-14 05:50:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1649915700000|2022-04-14 05:55:00|3|1.6|2.96|1.56|3.02|1.62|2.96|1.56|0
1649916000000|2022-04-14 06:00:00|2.97|1.57|2.94|1.54|2.99|1.59|2.94|1.54|0
1649916300000|2022-04-14 06:05:00|2.95|1.55|2.93|1.53|2.95|1.55|2.9|1.5|0
1649916600000|2022-04-14 06:10:00|2.94|1.54|2.93|1.53|2.95|1.55|2.92|1.52|0
1649916900000|2022-04-14 06:15:00|2.94|1.54|2.87|1.47|2.97|1.57|2.87|1.47|0
1649917200000|2022-04-14 06:20:00|2.88|1.48|3.4|2|3.64|2.24|2.37|0.97|0
1649917500000|2022-04-14 06:25:00|3.39|1.99|3.33|1.93|3.4|2|3.31|1.91|0
1649917800000|2022-04-14 06:30:00|3.35|1.95|3.28|1.88|3.35|1.95|3.27|1.87|0
1649918100000|2022-04-14 06:35:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1649918400000|2022-04-14 06:40:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1649918700000|2022-04-14 06:45:00|3.28|1.88|3.27|1.87|3.3|1.9|3.27|1.87|0
1649919000000|2022-04-14 06:50:00|3.26|1.86|3.23|1.83|3.28|1.88|3.23|1.83|0
1649919300000|2022-04-14 06:55:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1649919600000|2022-04-14 07:00:00|3.23|1.83|3.18|1.78|3.23|1.83|3.14|1.74|0
1649919900000|2022-04-14 07:05:00|3.19|1.79|3.13|1.73|3.19|1.79|3.12|1.72|0
1649920200000|2022-04-14 07:10:00|3.12|1.72|3.09|1.69|3.14|1.74|3.05|1.65|0
1649920500000|2022-04-14 07:15:00|3.1|1.7|3.12|1.72|3.13|1.73|3.02|1.62|0
1649920800000|2022-04-14 07:20:00|3.11|1.71|3.14|1.74|3.15|1.75|3.05|1.65|0
1649921100000|2022-04-14 07:25:00|3.15|1.75|3.29|1.89|3.33|1.93|3.14|1.74|0
1649921400000|2022-04-14 07:30:00|3.3|1.9|3.2|1.8|3.3|1.9|3.19|1.79|0
1649921700000|2022-04-14 07:35:00|3.21|1.81|3.21|1.81|3.25|1.85|3.17|1.77|0
1649922000000|2022-04-14 07:40:00|3.22|1.82|3.23|1.83|3.26|1.86|3.2|1.8|0
1649922300000|2022-04-14 07:45:00|3.24|1.84|3.27|1.87|3.28|1.88|3.2|1.8|0
1649922600000|2022-04-14 07:50:00|3.28|1.88|3.23|1.83|3.28|1.88|3.22|1.82|0
1649922900000|2022-04-14 07:55:00|3.24|1.84|3.23|1.83|3.24|1.84|3.18|1.78|0
1649923200000|2022-04-14 08:00:00|3.24|1.84|3.16|1.76|3.26|1.86|3.15|1.75|0
1649923500000|2022-04-14 08:05:00|3.15|1.75|3.21|1.81|3.27|1.87|3.15|1.75|0
1649923800000|2022-04-14 08:10:00|3.22|1.82|3.24|1.84|3.25|1.85|3.2|1.8|0
1649924100000|2022-04-14 08:15:00|3.25|1.85|3.2|1.8|3.26|1.86|3.2|1.8|0
1649924400000|2022-04-14 08:20:00|3.19|1.79|3.18|1.78|3.22|1.82|3.17|1.77|0
1649924700000|2022-04-14 08:25:00|3.17|1.77|3.13|1.73|3.18|1.78|3.09|1.69|0
1649925000000|2022-04-14 08:30:00|3.12|1.72|3.11|1.71|3.14|1.74|3.1|1.7|0
1649925300000|2022-04-14 08:35:00|3.12|1.72|3.11|1.71|3.12|1.72|3.09|1.69|0
1649925600000|2022-04-14 08:40:00|3.12|1.72|3.14|1.74|3.19|1.79|3.11|1.71|0
1649925900000|2022-04-14 08:45:00|3.15|1.75|3.15|1.75|3.16|1.76|3.11|1.71|0
1649926200000|2022-04-14 08:50:00|3.16|1.76|3.17|1.77|3.18|1.78|3.14|1.74|0
1649926500000|2022-04-14 08:55:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1649926800000|2022-04-14 09:00:00|3.18|1.78|3.15|1.75|3.2|1.8|3.15|1.75|0
1649927100000|2022-04-14 09:05:00|3.13|1.73|3.15|1.75|3.2|1.8|3.12|1.72|0
1649927400000|2022-04-14 09:10:00|3.14|1.74|3.15|1.75|3.2|1.8|3.09|1.69|0
1649927700000|2022-04-14 09:15:00|3.16|1.76|3.14|1.74|3.17|1.77|3.13|1.73|0
1649928000000|2022-04-14 09:20:00|3.15|1.75|3.16|1.76|3.18|1.78|3.14|1.74|0
1649928300000|2022-04-14 09:25:00|3.17|1.77|3.16|1.76|3.17|1.77|3.13|1.73|0
1649928600000|2022-04-14 09:30:00|3.17|1.77|3.2|1.8|3.21|1.81|3.15|1.75|0
1649928900000|2022-04-14 09:35:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1649929200000|2022-04-14 09:40:00|3.22|1.82|3.2|1.8|3.22|1.82|3.19|1.79|0
1649929500000|2022-04-14 09:45:00|3.19|1.79|3.2|1.8|3.21|1.81|3.19|1.79|0
1649929800000|2022-04-14 09:50:00|3.19|1.79|3.18|1.78|3.19|1.79|3.06|1.66|0
1649930100000|2022-04-14 09:55:00|3.19|1.79|3.21|1.81|3.23|1.83|3.18|1.78|0
1649930400000|2022-04-14 10:00:00|3.2|1.8|3.26|1.86|3.26|1.86|3.19|1.79|0
1649930700000|2022-04-14 10:05:00|3.25|1.85|3.24|1.84|3.26|1.86|3.22|1.82|0
1649931000000|2022-04-14 10:10:00|3.25|1.85|3.21|1.81|3.26|1.86|3.18|1.78|0
1649931300000|2022-04-14 10:15:00|3.22|1.82|3.19|1.79|3.24|1.84|3.17|1.77|0
1649931600000|2022-04-14 10:20:00|3.18|1.78|3.19|1.79|3.22|1.82|3.17|1.77|0
1649931900000|2022-04-14 10:25:00|3.2|1.8|3.17|1.77|3.21|1.81|3.15|1.75|0
1649932200000|2022-04-14 10:30:00|3.19|1.79|3.09|1.69|3.19|1.79|3.07|1.67|0
1649932500000|2022-04-14 10:35:00|3.08|1.68|3.09|1.69|3.11|1.71|3.08|1.68|0
1649932800000|2022-04-14 10:40:00|3.1|1.7|3.13|1.73|3.15|1.75|3.09|1.69|0
1649933100000|2022-04-14 10:45:00|3.12|1.72|3.12|1.72|3.17|1.77|3.11|1.71|0
1649933400000|2022-04-14 10:50:00|3.13|1.73|3.18|1.78|3.18|1.78|3.12|1.72|0
1649933700000|2022-04-14 10:55:00|3.17|1.77|3.17|1.77|3.18|1.78|3.15|1.75|0
1649934000000|2022-04-14 11:00:00|3.16|1.76|3.27|1.87|3.29|1.89|3.15|1.75|0
1649934300000|2022-04-14 11:05:00|3.26|1.86|3.14|1.74|3.29|1.89|3.12|1.72|0
1649934600000|2022-04-14 11:10:00|3.13|1.73|3.14|1.74|3.17|1.77|3.12|1.72|0
1649934900000|2022-04-14 11:15:00|3.15|1.75|3.11|1.71|3.17|1.77|3.1|1.7|0
1649935200000|2022-04-14 11:20:00|3.1|1.7|3.07|1.67|3.11|1.71|3.05|1.65|0
1649935500000|2022-04-14 11:25:00|3.06|1.66|3.03|1.63|3.08|1.68|3.02|1.62|0
1649935800000|2022-04-14 11:30:00|3.02|1.62|3.03|1.63|3.06|1.66|3.01|1.61|0
1649936100000|2022-04-14 11:35:00|3.04|1.64|3.1|1.7|3.1|1.7|3.01|1.61|0
1649936400000|2022-04-14 11:40:00|3.09|1.69|3.07|1.67|3.13|1.73|3.07|1.67|0
1649936700000|2022-04-14 11:45:00|3.08|1.68|3.06|1.66|3.12|1.72|3.05|1.65|0
1649937000000|2022-04-14 11:50:00|3.07|1.67|2.88|1.48|3.07|1.67|2.88|1.48|0
1649937300000|2022-04-14 11:55:00|2.89|1.49|3.11|1.71|3.14|1.74|2.88|1.48|0
1649937600000|2022-04-14 12:00:00|3.1|1.7|3.15|1.75|3.18|1.78|3.08|1.68|0
1649937900000|2022-04-14 12:05:00|3.16|1.76|3.18|1.78|3.2|1.8|3.15|1.75|0
1649938200000|2022-04-14 12:10:00|3.19|1.79|3.21|1.81|3.23|1.83|3.17|1.77|0
1649938500000|2022-04-14 12:15:00|3.2|1.8|3.26|1.86|3.26|1.86|3.19|1.79|0
1649938800000|2022-04-14 12:20:00|3.25|1.85|3.25|1.85|3.27|1.87|3.24|1.84|0
1649939100000|2022-04-14 12:25:00|3.27|1.87|3.08|1.68|3.29|1.89|3.04|1.64|0
1649939400000|2022-04-14 12:30:00|3.09|1.69|3.02|1.62|3.13|1.73|3|1.6|0
1649939700000|2022-04-14 12:35:00|3.03|1.63|2.96|1.56|3.03|1.63|2.96|1.56|0
1649940000000|2022-04-14 12:40:00|2.97|1.57|2.96|1.56|2.98|1.58|2.9|1.5|0
1649940300000|2022-04-14 12:45:00|2.97|1.57|2.92|1.52|3|1.6|2.89|1.49|0
1649940600000|2022-04-14 12:50:00|2.91|1.51|2.91|1.51|2.94|1.54|2.9|1.5|0
1649940900000|2022-04-14 12:55:00|2.9|1.5|2.87|1.47|2.94|1.54|2.86|1.46|0
1649941200000|2022-04-14 13:00:00|2.86|1.46|2.91|1.51|2.91|1.51|2.83|1.43|0
1649941500000|2022-04-14 13:05:00|2.9|1.5|2.91|1.51|2.92|1.52|2.86|1.46|0
1649941800000|2022-04-14 13:10:00|2.9|1.5|2.9|1.5|2.92|1.52|2.88|1.48|0
1649942100000|2022-04-14 13:15:00|2.89|1.49|3|1.6|3|1.6|2.89|1.49|0
1649942400000|2022-04-14 13:20:00|2.99|1.59|3.01|1.61|3.03|1.63|2.99|1.59|0
1649942700000|2022-04-14 13:25:00|2.98|1.58|3.18|1.78|3.18|1.78|2.98|1.58|0
1649943000000|2022-04-14 13:30:00|3.19|1.79|3.39|1.99|3.39|1.99|3.19|1.79|0
1649943300000|2022-04-14 13:35:00|3.41|2.01|2.65|1.25|3.48|2.08|2.65|1.25|0
1649943600000|2022-04-14 13:40:00|2.67|1.27|2.45|1.05|2.69|1.29|2.45|1.05|0
1649943900000|2022-04-14 13:45:00|2.44|1.04|2.77|1.37|2.77|1.37|2.36|0.96|0
1649944200000|2022-04-14 13:50:00|2.79|1.39|2.87|1.47|2.87|1.47|2.64|1.24|0
1649944500000|2022-04-14 13:55:00|2.88|1.48|2.88|1.48|2.93|1.53|2.83|1.43|0
1649944800000|2022-04-14 14:00:00|2.9|1.5|3|1.6|3.07|1.67|2.87|1.47|0
1649945100000|2022-04-14 14:05:00|2.99|1.59|2.71|1.31|2.99|1.59|2.57|1.17|0
1649945400000|2022-04-14 14:10:00|2.69|1.29|2.74|1.34|2.79|1.39|2.66|1.26|0
1649945700000|2022-04-14 14:15:00|2.73|1.33|2.76|1.36|2.83|1.43|2.67|1.27|0
1649946000000|2022-04-14 14:20:00|2.75|1.35|2.79|1.39|2.88|1.48|2.73|1.33|0
1649946300000|2022-04-14 14:25:00|2.78|1.38|2.62|1.22|2.81|1.41|2.57|1.17|0
1649946600000|2022-04-14 14:30:00|2.61|1.21|2.68|1.28|2.74|1.34|2.58|1.18|0
1649946900000|2022-04-14 14:35:00|2.67|1.27|2.6|1.2|2.73|1.33|2.53|1.13|0
1649947200000|2022-04-14 14:40:00|2.59|1.19|2.6|1.2|2.67|1.27|2.55|1.15|0
1649947500000|2022-04-14 14:45:00|2.61|1.21|2.54|1.14|2.66|1.26|2.53|1.13|0
1649947800000|2022-04-14 14:50:00|2.53|1.13|2.52|1.12|2.53|1.13|2.45|1.05|0
1649948100000|2022-04-14 14:55:00|2.51|1.11|2.55|1.15|2.6|1.2|2.5|1.1|0
1649948400000|2022-04-14 15:00:00|2.53|1.13|2.61|1.21|2.64|1.24|2.5|1.1|0
1649948700000|2022-04-14 15:05:00|2.6|1.2|2.6|1.2|2.65|1.25|2.56|1.16|0
1649949000000|2022-04-14 15:10:00|2.59|1.19|2.6|1.2|2.65|1.25|2.54|1.14|0
1649949300000|2022-04-14 15:15:00|2.61|1.21|2.53|1.13|2.66|1.26|2.5|1.1|0
1649949600000|2022-04-14 15:20:00|2.54|1.14|2.67|1.27|2.67|1.27|2.48|1.08|0
1649949900000|2022-04-14 15:25:00|2.68|1.28|2.49|1.09|2.7|1.3|2.48|1.08|0
1649950200000|2022-04-14 15:30:00|2.48|1.08|2.43|1.03|2.51|1.11|2.42|1.02|0
1649950500000|2022-04-14 15:35:00|2.42|1.02|2.34|0.94|2.44|1.04|2.34|0.94|0
1649950800000|2022-04-14 15:40:00|2.35|0.95|2.25|0.85|2.36|0.96|2.23|0.83|0
1649951100000|2022-04-14 15:45:00|2.24|0.84|2.26|0.86|2.28|0.88|2.22|0.82|0
1649951400000|2022-04-14 15:50:00|2.25|0.85|2.22|0.82|2.26|0.86|2.22|0.82|0
1649951700000|2022-04-14 15:55:00|2.23|0.83|2.59|1.19|2.6|1.2|2.22|0.82|0
1649952000000|2022-04-14 16:00:00|2.58|1.18|2.58|1.18|2.66|1.26|2.54|1.14|0
1649952300000|2022-04-14 16:05:00|2.57|1.17|2.65|1.25|2.67|1.27|2.56|1.16|0
1649952600000|2022-04-14 16:10:00|2.64|1.24|2.58|1.18|2.67|1.27|2.58|1.18|0
1649952900000|2022-04-14 16:15:00|2.59|1.19|2.55|1.15|2.62|1.22|2.53|1.13|0
1649953200000|2022-04-14 16:20:00|2.54|1.14|2.53|1.13|2.55|1.15|2.49|1.09|0
1649953500000|2022-04-14 16:25:00|2.54|1.14|2.45|1.05|2.54|1.14|2.44|1.04|0
1649953800000|2022-04-14 16:30:00|2.44|1.04|2.45|1.05|2.49|1.09|2.43|1.03|0
1649954100000|2022-04-14 16:35:00|2.44|1.04|2.43|1.03|2.47|1.07|2.43|1.03|0
1649954400000|2022-04-14 16:40:00|2.41|1.01|2.37|0.97|2.43|1.03|2.37|0.97|0
1649954700000|2022-04-14 16:45:00|2.36|0.96|2.36|0.96|2.39|0.99|2.35|0.95|0
1649955000000|2022-04-14 16:50:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1649955300000|2022-04-14 16:55:00|2.36|0.96|2.45|1.05|2.46|1.06|2.35|0.95|0
1649955600000|2022-04-14 17:00:00|2.48|1.08|2.45|1.05|2.48|1.08|2.42|1.02|0
1649955900000|2022-04-14 17:05:00|2.44|1.04|2.4|1|2.45|1.05|2.39|0.99|0
1649956200000|2022-04-14 17:10:00|2.41|1.01|2.39|0.99|2.47|1.07|2.39|0.99|0
1649956500000|2022-04-14 17:15:00|2.4|1|2.39|0.99|2.44|1.04|2.37|0.97|0
1649956800000|2022-04-14 17:20:00|2.38|0.98|2.41|1.01|2.43|1.03|2.38|0.98|0
1649957100000|2022-04-14 17:25:00|2.43|1.03|2.43|1.03|2.44|1.04|2.4|1|0
1649957400000|2022-04-14 17:30:00|2.44|1.04|2.47|1.07|2.48|1.08|2.42|1.02|0
1649957700000|2022-04-14 17:35:00|2.48|1.08|2.48|1.08|2.52|1.12|2.47|1.07|0
1649958000000|2022-04-14 17:40:00|2.49|1.09|2.55|1.15|2.57|1.17|2.47|1.07|0
1649958300000|2022-04-14 17:45:00|2.56|1.16|2.62|1.22|2.64|1.24|2.56|1.16|0
1649958600000|2022-04-14 17:50:00|2.63|1.23|2.58|1.18|2.65|1.25|2.58|1.18|0
1649958900000|2022-04-14 17:55:00|2.59|1.19|2.7|1.3|2.7|1.3|2.58|1.18|0
1649959200000|2022-04-14 18:00:00|2.69|1.29|2.77|1.37|2.8|1.4|2.68|1.28|0
1649959500000|2022-04-14 18:05:00|2.78|1.38|2.69|1.29|2.79|1.39|2.68|1.28|0
1649959800000|2022-04-14 18:10:00|2.7|1.3|2.71|1.31|2.74|1.34|2.67|1.27|0
1649960100000|2022-04-14 18:15:00|2.74|1.34|2.63|1.23|2.75|1.35|2.62|1.22|0
1649960400000|2022-04-14 18:20:00|2.61|1.21|2.54|1.14|2.61|1.21|2.53|1.13|0
1649960700000|2022-04-14 18:25:00|2.55|1.15|2.6|1.2|2.64|1.24|2.52|1.12|0
1649961000000|2022-04-14 18:30:00|2.61|1.21|2.53|1.13|2.65|1.25|2.51|1.11|0
1649961300000|2022-04-14 18:35:00|2.52|1.12|2.5|1.1|2.55|1.15|2.48|1.08|0
1649961600000|2022-04-14 18:40:00|2.51|1.11|2.53|1.13|2.54|1.14|2.5|1.1|0
1649961900000|2022-04-14 18:45:00|2.54|1.14|2.52|1.12|2.56|1.16|2.49|1.09|0
1649962200000|2022-04-14 18:50:00|2.53|1.13|2.37|0.97|2.54|1.14|2.36|0.96|0
1649962500000|2022-04-14 18:55:00|2.38|0.98|2.31|0.91|2.38|0.98|2.31|0.91|0
1649962800000|2022-04-14 19:00:00|2.3|0.9|2.59|1.19|2.63|1.23|2.3|0.9|0
1649963100000|2022-04-14 19:05:00|2.6|1.2|2.49|1.09|2.62|1.22|2.49|1.09|0
1649963400000|2022-04-14 19:10:00|2.5|1.1|2.53|1.13|2.53|1.13|2.47|1.07|0
1649963700000|2022-04-14 19:15:00|2.54|1.14|2.66|1.26|2.68|1.28|2.54|1.14|0
1649964000000|2022-04-14 19:20:00|2.67|1.27|2.61|1.21|2.68|1.28|2.59|1.19|0
1649964300000|2022-04-14 19:25:00|2.59|1.19|2.53|1.13|2.6|1.2|2.52|1.12|0
1649964600000|2022-04-14 19:30:00|2.54|1.14|2.44|1.04|2.54|1.14|2.44|1.04|0
1649964900000|2022-04-14 19:35:00|2.45|1.05|2.42|1.02|2.49|1.09|2.42|1.02|0
1649965200000|2022-04-14 19:40:00|2.43|1.03|2.52|1.12|2.53|1.13|2.41|1.01|0
1649965500000|2022-04-14 19:45:00|2.53|1.13|2.46|1.06|2.54|1.14|2.43|1.03|0
1649965800000|2022-04-14 19:50:00|2.42|1.02|2.37|0.97|2.42|1.02|2.33|0.93|0
1649966100000|2022-04-14 19:55:00|2.39|0.99|2.3|0.9|2.41|1.01|2.27|0.87|0
1649966400000|2022-04-14 20:00:00|2.28|0.88|2.26|0.86|2.32|0.92|2.26|0.86|0
1649966700000|2022-04-14 20:05:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1649967000000|2022-04-14 20:10:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1650265500000|2022-04-18 07:05:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1650265800000|2022-04-18 07:10:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1650266100000|2022-04-18 07:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1650266400000|2022-04-18 07:20:00|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1650266700000|2022-04-18 07:25:00|2.53|1.13|2.51|1.11|2.54|1.14|2.51|1.11|0
1650267000000|2022-04-18 07:30:00|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1650267300000|2022-04-18 07:35:00|2.52|1.12|2.47|1.07|2.53|1.13|2.43|1.03|0
1650267600000|2022-04-18 07:40:00|2.48|1.08|2.46|1.06|2.49|1.09|2.45|1.05|0
1650267900000|2022-04-18 07:45:00|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1650268200000|2022-04-18 07:50:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1650268500000|2022-04-18 07:55:00|2.5|1.1|2.51|1.11|2.52|1.12|2.49|1.09|0
1650268800000|2022-04-18 08:00:00|2.52|1.12|2.64|1.24|2.65|1.25|2.52|1.12|0
1650269100000|2022-04-18 08:05:00|2.65|1.25|2.62|1.22|2.65|1.25|2.58|1.18|0
1650269400000|2022-04-18 08:10:00|2.61|1.21|2.6|1.2|2.62|1.22|2.59|1.19|0
1650269700000|2022-04-18 08:15:00|2.61|1.21|2.63|1.23|2.63|1.23|2.6|1.2|0
1650270000000|2022-04-18 08:20:00|2.64|1.24|2.62|1.22|2.65|1.25|2.62|1.22|0
1650270300000|2022-04-18 08:25:00|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1650270600000|2022-04-18 08:30:00|2.61|1.21|2.61|1.21|2.62|1.22|2.6|1.2|0
1650270900000|2022-04-18 08:35:00|2.6|1.2|2.61|1.21|2.62|1.22|2.6|1.2|0
1650271200000|2022-04-18 08:40:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1650271500000|2022-04-18 08:45:00|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1650271800000|2022-04-18 08:50:00|2.61|1.21|2.58|1.18|2.62|1.22|2.58|1.18|0
1650272100000|2022-04-18 08:55:00|2.57|1.17|2.57|1.17|2.59|1.19|2.56|1.16|0
1650272400000|2022-04-18 09:00:00|2.56|1.16|2.56|1.16|2.56|1.16|2.47|1.07|0
1650272700000|2022-04-18 09:05:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1650273000000|2022-04-18 09:10:00|2.55|1.15|2.53|1.13|2.56|1.16|2.53|1.13|0
1650273300000|2022-04-18 09:15:00|2.54|1.14|2.52|1.12|2.55|1.15|2.52|1.12|0
1650273600000|2022-04-18 09:20:00|2.51|1.11|2.44|1.04|2.51|1.11|2.42|1.02|0
1650273900000|2022-04-18 09:25:00|2.43|1.03|2.45|1.05|2.47|1.07|2.43|1.03|0
1650274200000|2022-04-18 09:30:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1650274500000|2022-04-18 09:35:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1650274800000|2022-04-18 09:40:00|2.46|1.06|2.46|1.06|2.48|1.08|2.46|1.06|0
1650275100000|2022-04-18 09:45:00|2.47|1.07|2.47|1.07|2.48|1.08|2.45|1.05|0
1650275400000|2022-04-18 09:50:00|2.48|1.08|2.48|1.08|2.48|1.08|2.46|1.06|0
1650275700000|2022-04-18 09:55:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1650276000000|2022-04-18 10:00:00|2.47|1.07|2.51|1.11|2.51|1.11|2.47|1.07|0
1650276300000|2022-04-18 10:05:00|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1650276600000|2022-04-18 10:10:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1650276900000|2022-04-18 10:15:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1650277200000|2022-04-18 10:20:00|2.5|1.1|2.5|1.1|2.52|1.12|2.5|1.1|0
1650277500000|2022-04-18 10:25:00|2.51|1.11|2.58|1.18|2.59|1.19|2.51|1.11|0
1650277800000|2022-04-18 10:30:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1650278100000|2022-04-18 10:35:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1650278400000|2022-04-18 10:40:00|2.54|1.14|2.56|1.16|2.58|1.18|2.54|1.14|0
1650278700000|2022-04-18 10:45:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1650279000000|2022-04-18 10:50:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1650279300000|2022-04-18 10:55:00|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1650279600000|2022-04-18 11:00:00|2.58|1.18|2.62|1.22|2.62|1.22|2.58|1.18|0
1650279900000|2022-04-18 11:05:00|2.61|1.21|2.43|1.03|2.7|1.3|2.43|1.03|0
1650280200000|2022-04-18 11:10:00|2.44|1.04|2.42|1.02|2.44|1.04|2.34|0.94|0
1650280500000|2022-04-18 11:15:00|2.43|1.03|2.44|1.04|2.45|1.05|2.41|1.01|0
1650280800000|2022-04-18 11:20:00|2.45|1.05|2.41|1.01|2.45|1.05|2.4|1|0
1650281100000|2022-04-18 11:25:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1650281400000|2022-04-18 11:30:00|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1650281700000|2022-04-18 11:35:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1650282000000|2022-04-18 11:40:00|2.35|0.95|2.37|0.97|2.37|0.97|2.33|0.93|0
1650282300000|2022-04-18 11:45:00|2.36|0.96|2.33|0.93|2.36|0.96|2.33|0.93|0
1650282600000|2022-04-18 11:50:00|2.32|0.92|2.33|0.93|2.34|0.94|2.31|0.91|0
1650282900000|2022-04-18 11:55:00|2.34|0.94|2.32|0.92|2.34|0.94|2.3|0.9|0
1650283200000|2022-04-18 12:00:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1650283500000|2022-04-18 12:05:00|2.33|0.93|2.31|0.91|2.36|0.96|2.3|0.9|0
1650283800000|2022-04-18 12:10:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1650284100000|2022-04-18 12:15:00|2.28|0.88|2.3|0.9|2.31|0.91|2.26|0.86|0
1650284400000|2022-04-18 12:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1650284700000|2022-04-18 12:25:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1650285000000|2022-04-18 12:30:00|2.33|0.93|2.33|0.93|2.34|0.94|2.3|0.9|0
1650285300000|2022-04-18 12:35:00|2.34|0.94|2.38|0.98|2.4|1|2.34|0.94|0
1650285600000|2022-04-18 12:40:00|2.37|0.97|2.34|0.94|2.39|0.99|2.33|0.93|0
1650285900000|2022-04-18 12:45:00|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1650286200000|2022-04-18 12:50:00|2.34|0.94|2.31|0.91|2.36|0.96|2.3|0.9|0
1650286500000|2022-04-18 12:55:00|2.32|0.92|2.3|0.9|2.35|0.95|2.3|0.9|0
1650286800000|2022-04-18 13:00:00|2.31|0.91|2.37|0.97|2.38|0.98|2.28|0.88|0
1650287100000|2022-04-18 13:05:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1650287400000|2022-04-18 13:10:00|2.38|0.98|2.41|1.01|2.41|1.01|2.36|0.96|0
1650287700000|2022-04-18 13:15:00|2.4|1|2.39|0.99|2.43|1.03|2.39|0.99|0
1650288000000|2022-04-18 13:20:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1650288300000|2022-04-18 13:25:00|2.39|0.99|2.35|0.95|2.39|0.99|2.33|0.93|0
1650288600000|2022-04-18 13:30:00|2.38|0.98|2.27|0.87|2.67|1.27|2.24|0.84|0
1650288900000|2022-04-18 13:35:00|2.25|0.85|2.1|0.7|2.37|0.97|2.1|0.7|0
1650289200000|2022-04-18 13:40:00|2.07|0.67|2.14|0.74|2.21|0.81|2.03|0.63|0
1650289500000|2022-04-18 13:45:00|2.16|0.76|2.12|0.72|2.16|0.76|2.05|0.65|0
1650289800000|2022-04-18 13:50:00|2.13|0.73|1.98|0.58|2.14|0.74|1.95|0.55|0
1650290100000|2022-04-18 13:55:00|1.97|0.57|1.96|0.56|1.97|0.57|1.92|0.52|0
1650290400000|2022-04-18 14:00:00|1.95|0.55|2.01|0.61|2.04|0.64|1.87|0.47|0
1650290700000|2022-04-18 14:05:00|2.02|0.62|1.95|0.55|2.05|0.65|1.95|0.55|0
1650291000000|2022-04-18 14:10:00|1.96|0.56|2.09|0.69|2.11|0.71|1.94|0.54|0
1650291300000|2022-04-18 14:15:00|2.1|0.7|2.11|0.71|2.13|0.73|2.06|0.66|0
1650291600000|2022-04-18 14:20:00|2.12|0.72|2.26|0.86|2.27|0.87|2.1|0.7|0
1650291900000|2022-04-18 14:25:00|2.27|0.87|2.16|0.76|2.29|0.89|2.15|0.75|0
1650292200000|2022-04-18 14:30:00|2.17|0.77|2.23|0.83|2.23|0.83|2.16|0.76|0
1650292500000|2022-04-18 14:35:00|2.22|0.82|2.23|0.83|2.24|0.84|2.17|0.77|0
1650292800000|2022-04-18 14:40:00|2.25|0.85|2.24|0.84|2.29|0.89|2.21|0.81|0
1650293100000|2022-04-18 14:45:00|2.25|0.85|2.23|0.83|2.28|0.88|2.19|0.79|0
1650293400000|2022-04-18 14:50:00|2.22|0.82|2.14|0.74|2.23|0.83|2.12|0.72|0
1650293700000|2022-04-18 14:55:00|2.13|0.73|1.94|0.54|2.14|0.74|1.82|0.42|0
1650294000000|2022-04-18 15:00:00|1.93|0.53|1.98|0.58|1.98|0.58|1.91|0.51|0
1650294300000|2022-04-18 15:05:00|1.97|0.57|1.94|0.54|1.99|0.59|1.94|0.54|0
1650294600000|2022-04-18 15:10:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1650294900000|2022-04-18 15:15:00|1.92|0.52|1.86|0.46|1.93|0.53|1.84|0.44|0
1650295200000|2022-04-18 15:20:00|1.87|0.47|1.78|0.38|1.88|0.48|1.77|0.37|0
1650295500000|2022-04-18 15:25:00|1.77|0.37|1.83|0.43|1.89|0.49|1.77|0.37|0
1650295800000|2022-04-18 15:30:00|1.82|0.42|1.8|0.4|1.84|0.44|1.78|0.38|0
1650296100000|2022-04-18 15:35:00|1.81|0.41|1.76|0.36|1.81|0.41|1.74|0.34|0
1650296400000|2022-04-18 15:40:00|1.75|0.35|1.77|0.37|1.78|0.38|1.74|0.34|0
1650296700000|2022-04-18 15:45:00|1.76|0.36|1.7|0.3|1.77|0.37|1.7|0.3|0
1650297000000|2022-04-18 15:50:00|1.69|0.29|1.75|0.35|1.75|0.35|1.69|0.29|0
1650297300000|2022-04-18 15:55:00|1.76|0.36|1.8|0.4|1.81|0.41|1.74|0.34|0
1650297600000|2022-04-18 16:00:00|1.79|0.39|1.77|0.37|1.81|0.41|1.74|0.34|0
1650297900000|2022-04-18 16:05:00|1.76|0.36|1.74|0.34|1.8|0.4|1.74|0.34|0
1650298200000|2022-04-18 16:10:00|1.75|0.35|1.69|0.29|1.75|0.35|1.68|0.28|0
1650298500000|2022-04-18 16:15:00|1.7|0.3|1.83|0.43|1.86|0.46|1.66|0.26|0
1650298800000|2022-04-18 16:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.82|0.42|0
1650299100000|2022-04-18 16:25:00|1.84|0.44|1.82|0.42|1.85|0.45|1.8|0.4|0
1650299400000|2022-04-18 16:30:00|1.81|0.41|1.82|0.42|1.84|0.44|1.79|0.39|0
1650299700000|2022-04-18 16:35:00|1.83|0.43|1.82|0.42|1.85|0.45|1.81|0.41|0
1650300000000|2022-04-18 16:40:00|1.83|0.43|1.86|0.46|1.86|0.46|1.78|0.38|0
1650300300000|2022-04-18 16:45:00|1.87|0.47|1.91|0.51|1.93|0.53|1.86|0.46|0
1650300600000|2022-04-18 16:50:00|1.92|0.52|1.96|0.56|1.98|0.58|1.92|0.52|0
1650300900000|2022-04-18 16:55:00|1.97|0.57|1.96|0.56|1.99|0.59|1.95|0.55|0
1650301200000|2022-04-18 17:00:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1650301500000|2022-04-18 17:05:00|1.97|0.57|2.05|0.65|2.05|0.65|1.95|0.55|0
1650301800000|2022-04-18 17:10:00|2.06|0.66|2.06|0.66|2.11|0.71|2.05|0.65|0
1650302100000|2022-04-18 17:15:00|2.05|0.65|1.78|0.38|2.05|0.65|1.78|0.38|0
1650302400000|2022-04-18 17:20:00|1.79|0.39|1.83|0.43|1.85|0.45|1.77|0.37|0
1650302700000|2022-04-18 17:25:00|1.84|0.44|1.88|0.48|1.88|0.48|1.82|0.42|0
1650303000000|2022-04-18 17:30:00|1.87|0.47|2.06|0.66|2.06|0.66|1.87|0.47|0
1650303300000|2022-04-18 17:35:00|2.07|0.67|1.85|0.45|2.12|0.72|1.82|0.42|0
1650303600000|2022-04-18 17:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.84|0.44|0
1650303900000|2022-04-18 17:45:00|1.86|0.46|1.9|0.5|1.91|0.51|1.84|0.44|0
1650304200000|2022-04-18 17:50:00|1.89|0.49|1.9|0.5|1.91|0.51|1.86|0.46|0
1650304500000|2022-04-18 17:55:00|1.91|0.51|1.88|0.48|1.96|0.56|1.86|0.46|0
1650304800000|2022-04-18 18:00:00|1.89|0.49|1.9|0.5|1.94|0.54|1.87|0.47|0
1650305100000|2022-04-18 18:05:00|1.89|0.49|1.86|0.46|1.9|0.5|1.84|0.44|0
1650305400000|2022-04-18 18:10:00|1.85|0.45|1.86|0.46|1.86|0.46|1.82|0.42|0
1650305700000|2022-04-18 18:15:00|1.88|0.48|1.87|0.47|1.92|0.52|1.77|0.37|0
1650306000000|2022-04-18 18:20:00|1.86|0.46|1.93|0.53|1.93|0.53|1.8|0.4|0
1650306300000|2022-04-18 18:25:00|1.94|0.54|1.85|0.45|1.96|0.56|1.83|0.43|0
1650306600000|2022-04-18 18:30:00|1.86|0.46|1.89|0.49|1.9|0.5|1.85|0.45|0
1650306900000|2022-04-18 18:35:00|1.9|0.5|1.87|0.47|1.92|0.52|1.86|0.46|0
1650307200000|2022-04-18 18:40:00|1.88|0.48|1.84|0.44|1.9|0.5|1.83|0.43|0
1650307500000|2022-04-18 18:45:00|1.85|0.45|1.82|0.42|1.85|0.45|1.79|0.39|0
1650307800000|2022-04-18 18:50:00|1.81|0.41|1.85|0.45|1.87|0.47|1.81|0.41|0
1650308100000|2022-04-18 18:55:00|1.84|0.44|1.78|0.38|1.85|0.45|1.77|0.37|0
1650308400000|2022-04-18 19:00:00|1.79|0.39|1.74|0.34|1.8|0.4|1.74|0.34|0
1650308700000|2022-04-18 19:05:00|1.75|0.35|1.73|0.33|1.78|0.38|1.72|0.32|0
1650309000000|2022-04-18 19:10:00|1.74|0.34|1.7|0.3|1.77|0.37|1.67|0.27|0
1650309300000|2022-04-18 19:15:00|1.69|0.29|1.68|0.28|1.73|0.33|1.67|0.27|0
1650309600000|2022-04-18 19:20:00|1.69|0.29|1.65|0.25|1.71|0.31|1.63|0.23|0
1650309900000|2022-04-18 19:25:00|1.63|0.23|1.73|0.33|1.76|0.36|1.63|0.23|0
1650310200000|2022-04-18 19:30:00|1.71|0.31|1.69|0.29|1.71|0.31|1.66|0.26|0
1650310500000|2022-04-18 19:35:00|1.7|0.3|1.78|0.38|1.78|0.38|1.66|0.26|0
1650310800000|2022-04-18 19:40:00|1.77|0.37|1.81|0.41|1.83|0.43|1.75|0.35|0
1650311100000|2022-04-18 19:45:00|1.79|0.39|1.75|0.35|1.79|0.39|1.74|0.34|0
1650311400000|2022-04-18 19:50:00|1.74|0.34|1.83|0.43|1.84|0.44|1.73|0.33|0
1650311700000|2022-04-18 19:55:00|1.82|0.42|1.89|0.49|1.93|0.53|1.79|0.39|0
1650312000000|2022-04-18 20:00:00|1.9|0.5|2.02|0.62|2.02|0.62|1.9|0.5|0
1650312300000|2022-04-18 20:05:00|2|0.6|1.88|0.48|2|0.6|1.81|0.41|0
1650312600000|2022-04-18 20:10:00|1.89|0.49|1.86|0.46|1.89|0.49|1.85|0.45|0
1650312900000|2022-04-18 20:15:00|1.88|0.48|1.91|0.51|1.93|0.53|1.87|0.47|0
1650313200000|2022-04-18 20:20:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1650313500000|2022-04-18 20:25:00|1.91|0.51|1.89|0.49|1.91|0.51|1.87|0.47|0
1650313800000|2022-04-18 20:30:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1650314100000|2022-04-18 20:35:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1650314400000|2022-04-18 20:40:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1650314700000|2022-04-18 20:45:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1650315000000|2022-04-18 20:50:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1650315300000|2022-04-18 20:55:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1650315600000|2022-04-18 21:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1650315900000|2022-04-18 21:05:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650316200000|2022-04-18 21:10:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1650316800000|2022-04-18 21:20:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1650317100000|2022-04-18 21:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1650317700000|2022-04-18 21:35:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1650318000000|2022-04-18 21:40:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650318300000|2022-04-18 21:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650318600000|2022-04-18 21:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1650318900000|2022-04-18 21:55:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1650319200000|2022-04-18 22:00:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1650319500000|2022-04-18 22:05:00|1.88|0.48|1.85|0.45|1.88|0.48|1.85|0.45|0
1650319800000|2022-04-18 22:10:00|1.84|0.44|1.87|0.47|1.87|0.47|1.84|0.44|0
1650320100000|2022-04-18 22:15:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1650320400000|2022-04-18 22:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1650320700000|2022-04-18 22:25:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1650321000000|2022-04-18 22:30:00|1.9|0.5|1.91|0.51|1.92|0.52|1.89|0.49|0
1650321300000|2022-04-18 22:35:00|1.9|0.5|1.89|0.49|1.92|0.52|1.89|0.49|0
1650321600000|2022-04-18 22:40:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1650321900000|2022-04-18 22:45:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1650322200000|2022-04-18 22:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1650322500000|2022-04-18 22:55:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1650322800000|2022-04-18 23:00:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1650323100000|2022-04-18 23:05:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1650323400000|2022-04-18 23:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1650323700000|2022-04-18 23:15:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1650324000000|2022-04-18 23:20:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650324300000|2022-04-18 23:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1650324600000|2022-04-18 23:30:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1650324900000|2022-04-18 23:35:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1650325200000|2022-04-18 23:40:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1650325500000|2022-04-18 23:45:00|1.87|0.47|1.94|0.54|1.96|0.56|1.87|0.47|0
1650325800000|2022-04-18 23:50:00|1.93|0.53|1.99|0.59|2|0.6|1.93|0.53|0
1650326100000|2022-04-18 23:55:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1650326400000|2022-04-19 00:00:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1650326700000|2022-04-19 00:05:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1650327000000|2022-04-19 00:10:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1650327300000|2022-04-19 00:15:00|1.98|0.58|1.96|0.56|1.99|0.59|1.95|0.55|0
1650327600000|2022-04-19 00:20:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1650327900000|2022-04-19 00:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1650328200000|2022-04-19 00:30:00|1.97|0.57|1.96|0.56|1.97|0.57|1.94|0.54|0
1650328500000|2022-04-19 00:35:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1650328800000|2022-04-19 00:40:00|1.95|0.55|1.9|0.5|1.95|0.55|1.9|0.5|0
1650329100000|2022-04-19 00:45:00|1.89|0.49|1.81|0.41|1.9|0.5|1.81|0.41|0
1650329400000|2022-04-19 00:50:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1650329700000|2022-04-19 00:55:00|1.82|0.42|1.81|0.41|1.82|0.42|1.79|0.39|0
1650330000000|2022-04-19 01:00:00|1.8|0.4|1.78|0.38|1.81|0.41|1.76|0.36|0
1650330300000|2022-04-19 01:05:00|1.79|0.39|1.8|0.4|1.8|0.4|1.77|0.37|0
1650330600000|2022-04-19 01:10:00|1.79|0.39|1.83|0.43|1.84|0.44|1.79|0.39|0
1650330900000|2022-04-19 01:15:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1650331200000|2022-04-19 01:20:00|1.79|0.39|1.84|0.44|1.84|0.44|1.79|0.39|0
1650331500000|2022-04-19 01:25:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1650331800000|2022-04-19 01:30:00|1.86|0.46|1.86|0.46|1.87|0.47|1.84|0.44|0
1650332100000|2022-04-19 01:35:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1650332400000|2022-04-19 01:40:00|1.86|0.46|1.84|0.44|1.87|0.47|1.83|0.43|0
1650332700000|2022-04-19 01:45:00|1.83|0.43|1.87|0.47|1.88|0.48|1.82|0.42|0
1650333000000|2022-04-19 01:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1650333300000|2022-04-19 01:55:00|1.85|0.45|1.84|0.44|1.87|0.47|1.83|0.43|0
1650333600000|2022-04-19 02:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1650333900000|2022-04-19 02:05:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1650334200000|2022-04-19 02:10:00|1.81|0.41|1.8|0.4|1.83|0.43|1.79|0.39|0
1650334500000|2022-04-19 02:15:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1650334800000|2022-04-19 02:20:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1650335100000|2022-04-19 02:25:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1650335400000|2022-04-19 02:30:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1650335700000|2022-04-19 02:35:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1650336000000|2022-04-19 02:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1650336300000|2022-04-19 02:45:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1650336600000|2022-04-19 02:50:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1650336900000|2022-04-19 02:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1650337200000|2022-04-19 03:00:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1650337500000|2022-04-19 03:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1650337800000|2022-04-19 03:10:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1650338100000|2022-04-19 03:15:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1650338400000|2022-04-19 03:20:00|1.88|0.48|1.93|0.53|1.93|0.53|1.87|0.47|0
1650338700000|2022-04-19 03:25:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1650339000000|2022-04-19 03:30:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1650339300000|2022-04-19 03:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1650339600000|2022-04-19 03:40:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1650339900000|2022-04-19 03:45:00|1.92|0.52|1.91|0.51|1.93|0.53|1.89|0.49|0
1650340200000|2022-04-19 03:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1650340500000|2022-04-19 03:55:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1650340800000|2022-04-19 04:00:00|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1650341100000|2022-04-19 04:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1650341400000|2022-04-19 04:10:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1650341700000|2022-04-19 04:15:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1650342000000|2022-04-19 04:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1650342300000|2022-04-19 04:25:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1650342600000|2022-04-19 04:30:00|1.89|0.49|1.89|0.49|1.89|0.49|1.87|0.47|0
1650342900000|2022-04-19 04:35:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1650343200000|2022-04-19 04:40:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1650343500000|2022-04-19 04:45:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1650343800000|2022-04-19 04:50:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1650344100000|2022-04-19 04:55:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1650344400000|2022-04-19 05:00:00|1.92|0.52|1.89|0.49|1.92|0.52|1.89|0.49|0
1650344700000|2022-04-19 05:05:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1650345000000|2022-04-19 05:10:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1650345300000|2022-04-19 05:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1650345600000|2022-04-19 05:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1650345900000|2022-04-19 05:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1650346200000|2022-04-19 05:30:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1650346500000|2022-04-19 05:35:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1650346800000|2022-04-19 05:40:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1650347100000|2022-04-19 05:45:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1650347400000|2022-04-19 05:50:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1650347700000|2022-04-19 05:55:00|1.87|0.47|1.84|0.44|1.87|0.47|1.84|0.44|0
1650348000000|2022-04-19 06:00:00|1.82|0.42|1.84|0.44|1.86|0.46|1.81|0.41|0
1650348300000|2022-04-19 06:05:00|1.85|0.45|1.89|0.49|1.91|0.51|1.81|0.41|0
1650348600000|2022-04-19 06:10:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1650348900000|2022-04-19 06:15:00|1.9|0.5|1.92|0.52|1.95|0.55|1.89|0.49|0
1650349200000|2022-04-19 06:20:00|1.93|0.53|1.95|0.55|1.97|0.57|1.92|0.52|0
1650349500000|2022-04-19 06:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1650349800000|2022-04-19 06:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.9|0.5|0
1650350100000|2022-04-19 06:35:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1650350400000|2022-04-19 06:40:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1650350700000|2022-04-19 06:45:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1650351000000|2022-04-19 06:50:00|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1650351300000|2022-04-19 06:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1650351600000|2022-04-19 07:00:00|1.87|0.47|1.85|0.45|1.87|0.47|1.79|0.39|0
1650351900000|2022-04-19 07:05:00|1.86|0.46|1.82|0.42|1.87|0.47|1.8|0.4|0
1650352200000|2022-04-19 07:10:00|1.81|0.41|1.73|0.33|1.81|0.41|1.73|0.33|0
1650352500000|2022-04-19 07:15:00|1.72|0.32|1.75|0.35|1.76|0.36|1.72|0.32|0
1650352800000|2022-04-19 07:20:00|1.74|0.34|1.75|0.35|1.76|0.36|1.72|0.32|0
1650353100000|2022-04-19 07:25:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1650353400000|2022-04-19 07:30:00|1.75|0.35|1.72|0.32|1.76|0.36|1.72|0.32|0
1650353700000|2022-04-19 07:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.67|0.27|0
1650354000000|2022-04-19 07:40:00|1.69|0.29|1.7|0.3|1.71|0.31|1.68|0.28|0
1650354300000|2022-04-19 07:45:00|1.69|0.29|1.75|0.35|1.75|0.35|1.69|0.29|0
1650354600000|2022-04-19 07:50:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1650354900000|2022-04-19 07:55:00|1.77|0.37|1.81|0.41|1.84|0.44|1.77|0.37|0
1650355200000|2022-04-19 08:00:00|1.82|0.42|1.83|0.43|1.85|0.45|1.82|0.42|0
1650355500000|2022-04-19 08:05:00|1.82|0.42|1.85|0.45|1.89|0.49|1.82|0.42|0
1650355800000|2022-04-19 08:10:00|1.84|0.44|1.82|0.42|1.86|0.46|1.82|0.42|0
1650356100000|2022-04-19 08:15:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1650356400000|2022-04-19 08:20:00|1.83|0.43|1.85|0.45|1.87|0.47|1.82|0.42|0
1650356700000|2022-04-19 08:25:00|1.86|0.46|1.85|0.45|1.88|0.48|1.84|0.44|0
1650357000000|2022-04-19 08:30:00|1.86|0.46|1.86|0.46|1.89|0.49|1.84|0.44|0
1650357300000|2022-04-19 08:35:00|1.85|0.45|1.86|0.46|1.9|0.5|1.84|0.44|0
1650357600000|2022-04-19 08:40:00|1.85|0.45|1.81|0.41|1.87|0.47|1.8|0.4|0
1650357900000|2022-04-19 08:45:00|1.8|0.4|1.67|0.27|1.81|0.41|1.66|0.26|0
1650358200000|2022-04-19 08:50:00|1.66|0.26|1.64|0.24|1.68|0.28|1.63|0.23|0
1650358500000|2022-04-19 08:55:00|1.63|0.23|1.85|0.45|1.87|0.47|1.63|0.23|0
1650358800000|2022-04-19 09:00:00|1.84|0.44|1.83|0.43|1.85|0.45|1.81|0.41|0
1650359100000|2022-04-19 09:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1650359400000|2022-04-19 09:10:00|1.84|0.44|1.8|0.4|1.84|0.44|1.79|0.39|0
1650359700000|2022-04-19 09:15:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1650360000000|2022-04-19 09:20:00|1.8|0.4|1.77|0.37|1.82|0.42|1.76|0.36|0
1650360300000|2022-04-19 09:25:00|1.76|0.36|1.74|0.34|1.77|0.37|1.73|0.33|0
1650360600000|2022-04-19 09:30:00|1.73|0.33|1.87|0.47|1.88|0.48|1.72|0.32|0
1650360900000|2022-04-19 09:35:00|1.88|0.48|1.86|0.46|1.9|0.5|1.85|0.45|0
1650361200000|2022-04-19 09:40:00|1.87|0.47|1.87|0.47|1.88|0.48|1.84|0.44|0
1650361500000|2022-04-19 09:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650361800000|2022-04-19 09:50:00|1.88|0.48|1.83|0.43|1.88|0.48|1.82|0.42|0
1650362100000|2022-04-19 09:55:00|1.84|0.44|1.89|0.49|1.89|0.49|1.84|0.44|0
1650362400000|2022-04-19 10:00:00|1.88|0.48|1.86|0.46|1.9|0.5|1.86|0.46|0
1650362700000|2022-04-19 10:05:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1650363000000|2022-04-19 10:10:00|1.84|0.44|1.87|0.47|1.87|0.47|1.83|0.43|0
1650363300000|2022-04-19 10:15:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1650363600000|2022-04-19 10:20:00|1.92|0.52|1.94|0.54|1.94|0.54|1.91|0.51|0
1650363900000|2022-04-19 10:25:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1650364200000|2022-04-19 10:30:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1650364500000|2022-04-19 10:35:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1650364800000|2022-04-19 10:40:00|1.91|0.51|1.96|0.56|1.96|0.56|1.9|0.5|0
1650365100000|2022-04-19 10:45:00|1.95|0.55|1.91|0.51|1.95|0.55|1.9|0.5|0
1650365400000|2022-04-19 10:50:00|1.92|0.52|1.95|0.55|1.95|0.55|1.91|0.51|0
1650365700000|2022-04-19 10:55:00|1.94|0.54|1.98|0.58|1.98|0.58|1.93|0.53|0
1650366000000|2022-04-19 11:00:00|1.99|0.59|2.02|0.62|2.03|0.63|1.98|0.58|0
1650366300000|2022-04-19 11:05:00|2.03|0.63|2.01|0.61|2.03|0.63|1.99|0.59|0
1650366600000|2022-04-19 11:10:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1650366900000|2022-04-19 11:15:00|2.01|0.61|2.01|0.61|2.04|0.64|1.99|0.59|0
1650367200000|2022-04-19 11:20:00|2|0.6|1.89|0.49|2.01|0.61|1.88|0.48|0
1650367500000|2022-04-19 11:25:00|1.9|0.5|1.87|0.47|1.92|0.52|1.87|0.47|0
1650367800000|2022-04-19 11:30:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1650368100000|2022-04-19 11:35:00|1.87|0.47|1.84|0.44|1.87|0.47|1.83|0.43|0
1650368400000|2022-04-19 11:40:00|1.85|0.45|1.85|0.45|1.87|0.47|1.85|0.45|0
1650368700000|2022-04-19 11:45:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1650369000000|2022-04-19 11:50:00|1.89|0.49|1.93|0.53|1.94|0.54|1.89|0.49|0
1650369300000|2022-04-19 11:55:00|1.94|0.54|1.93|0.53|1.95|0.55|1.91|0.51|0
1650369600000|2022-04-19 12:00:00|1.92|0.52|1.93|0.53|1.93|0.53|1.9|0.5|0
1650369900000|2022-04-19 12:05:00|1.92|0.52|1.97|0.57|1.97|0.57|1.92|0.52|0
1650370200000|2022-04-19 12:10:00|1.98|0.58|1.96|0.56|1.99|0.59|1.96|0.56|0
1650370500000|2022-04-19 12:15:00|1.97|0.57|1.88|0.48|1.97|0.57|1.87|0.47|0
1650370800000|2022-04-19 12:20:00|1.89|0.49|1.85|0.45|1.89|0.49|1.84|0.44|0
1650371100000|2022-04-19 12:25:00|1.86|0.46|1.87|0.47|1.87|0.47|1.84|0.44|0
1650371400000|2022-04-19 12:30:00|1.86|0.46|1.89|0.49|1.9|0.5|1.86|0.46|0
1650371700000|2022-04-19 12:35:00|1.9|0.5|1.85|0.45|1.9|0.5|1.83|0.43|0
1650372000000|2022-04-19 12:40:00|1.84|0.44|1.84|0.44|1.87|0.47|1.83|0.43|0
1650372300000|2022-04-19 12:45:00|1.83|0.43|1.79|0.39|1.84|0.44|1.79|0.39|0
1650372600000|2022-04-19 12:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1650372900000|2022-04-19 12:55:00|1.81|0.41|1.81|0.41|1.81|0.41|1.79|0.39|0
1650373200000|2022-04-19 13:00:00|1.82|0.42|1.8|0.4|1.84|0.44|1.8|0.4|0
1650373500000|2022-04-19 13:05:00|1.79|0.39|1.77|0.37|1.79|0.39|1.71|0.31|0
1650373800000|2022-04-19 13:10:00|1.76|0.36|1.77|0.37|1.78|0.38|1.75|0.35|0
1650374100000|2022-04-19 13:15:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1650374400000|2022-04-19 13:20:00|1.76|0.36|1.82|0.42|1.82|0.42|1.76|0.36|0
1650374700000|2022-04-19 13:25:00|1.83|0.43|1.83|0.43|1.83|0.43|1.77|0.37|0
1650375000000|2022-04-19 13:30:00|1.84|0.44|1.94|0.54|1.96|0.56|1.81|0.41|0
1650375300000|2022-04-19 13:35:00|1.95|0.55|1.85|0.45|1.96|0.56|1.85|0.45|0
1650375600000|2022-04-19 13:40:00|1.84|0.44|2.05|0.65|2.1|0.7|1.83|0.43|0
1650375900000|2022-04-19 13:45:00|2.08|0.68|1.95|0.55|2.14|0.74|1.75|0.35|0
1650376200000|2022-04-19 13:50:00|1.97|0.57|2.12|0.72|2.14|0.74|1.93|0.53|0
1650376500000|2022-04-19 13:55:00|2.11|0.71|2.23|0.83|2.23|0.83|2.11|0.71|0
1650376800000|2022-04-19 14:00:00|2.24|0.84|2.25|0.85|2.27|0.87|2.18|0.78|0
1650377100000|2022-04-19 14:05:00|2.24|0.84|2.02|0.62|2.3|0.9|1.99|0.59|0
1650377400000|2022-04-19 14:10:00|2.03|0.63|2.06|0.66|2.13|0.73|2.02|0.62|0
1650377700000|2022-04-19 14:15:00|2.05|0.65|2.04|0.64|2.09|0.69|1.98|0.58|0
1650378000000|2022-04-19 14:20:00|2.03|0.63|2.1|0.7|2.11|0.71|2.02|0.62|0
1650378300000|2022-04-19 14:25:00|2.11|0.71|2.07|0.67|2.17|0.77|2.05|0.65|0
1650378600000|2022-04-19 14:30:00|2.09|0.69|2.09|0.69|2.13|0.73|2.07|0.67|0
1650378900000|2022-04-19 14:35:00|2.1|0.7|2.12|0.72|2.13|0.73|2.04|0.64|0
1650379200000|2022-04-19 14:40:00|2.11|0.71|2.17|0.77|2.2|0.8|2.11|0.71|0
1650379500000|2022-04-19 14:45:00|2.18|0.78|2.23|0.83|2.26|0.86|2.17|0.77|0
1650379800000|2022-04-19 14:50:00|2.22|0.82|2.13|0.73|2.24|0.84|2.13|0.73|0
1650380100000|2022-04-19 14:55:00|2.14|0.74|2.15|0.75|2.2|0.8|2.12|0.72|0
1650380400000|2022-04-19 15:00:00|2.14|0.74|1.97|0.57|2.89|1.49|1.92|0.52|0
1650380700000|2022-04-19 15:05:00|1.96|0.56|1.99|0.59|2.03|0.63|1.96|0.56|0
1650381000000|2022-04-19 15:10:00|2|0.6|1.98|0.58|2.01|0.61|1.97|0.57|0
1650381300000|2022-04-19 15:15:00|1.99|0.59|1.98|0.58|2.07|0.67|1.96|0.56|0
1650381600000|2022-04-19 15:20:00|1.97|0.57|2.07|0.67|2.07|0.67|1.95|0.55|0
1650381900000|2022-04-19 15:25:00|2.06|0.66|1.85|0.45|2.06|0.66|1.81|0.41|0
1650382200000|2022-04-19 15:30:00|1.84|0.44|1.8|0.4|1.86|0.46|1.78|0.38|0
1650382500000|2022-04-19 15:35:00|1.81|0.41|1.85|0.45|1.85|0.45|1.79|0.39|0
1650382800000|2022-04-19 15:40:00|1.84|0.44|1.86|0.46|1.87|0.47|1.83|0.43|0
1650383100000|2022-04-19 15:45:00|1.85|0.45|1.85|0.45|1.86|0.46|1.83|0.43|0
1650383400000|2022-04-19 15:50:00|1.86|0.46|1.9|0.5|1.92|0.52|1.86|0.46|0
1650383700000|2022-04-19 15:55:00|1.89|0.49|1.84|0.44|1.9|0.5|1.83|0.43|0
1650384000000|2022-04-19 16:00:00|1.83|0.43|1.84|0.44|1.85|0.45|1.8|0.4|0
1650384300000|2022-04-19 16:05:00|1.83|0.43|1.86|0.46|1.86|0.46|1.82|0.42|0
1650384600000|2022-04-19 16:10:00|1.85|0.45|1.83|0.43|1.86|0.46|1.82|0.42|0
1650384900000|2022-04-19 16:15:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1650385200000|2022-04-19 16:20:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1650385500000|2022-04-19 16:25:00|1.86|0.46|1.82|0.42|1.88|0.48|1.81|0.41|0
1650385800000|2022-04-19 16:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.8|0.4|0
1650386100000|2022-04-19 16:35:00|1.84|0.44|1.76|0.36|1.84|0.44|1.75|0.35|0
1650386400000|2022-04-19 16:40:00|1.77|0.37|1.78|0.38|1.8|0.4|1.75|0.35|0
1650386700000|2022-04-19 16:45:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1650387000000|2022-04-19 16:50:00|1.78|0.38|1.82|0.42|1.83|0.43|1.78|0.38|0
1650387300000|2022-04-19 16:55:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1650387600000|2022-04-19 17:00:00|1.8|0.4|1.81|0.41|1.83|0.43|1.78|0.38|0
1650387900000|2022-04-19 17:05:00|1.8|0.4|1.78|0.38|1.82|0.42|1.78|0.38|0
1650388200000|2022-04-19 17:10:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1650388500000|2022-04-19 17:15:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1650388800000|2022-04-19 17:20:00|1.81|0.41|1.78|0.38|1.83|0.43|1.78|0.38|0
1650389100000|2022-04-19 17:25:00|1.79|0.39|1.7|0.3|1.79|0.39|1.69|0.29|0
1650389400000|2022-04-19 17:30:00|1.71|0.31|1.75|0.35|1.77|0.37|1.71|0.31|0
1650389700000|2022-04-19 17:35:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1650390000000|2022-04-19 17:40:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1650390300000|2022-04-19 17:45:00|1.72|0.32|1.79|0.39|1.79|0.39|1.71|0.31|0
1650390600000|2022-04-19 17:50:00|1.78|0.38|1.83|0.43|1.85|0.45|1.78|0.38|0
1650390900000|2022-04-19 17:55:00|1.84|0.44|1.81|0.41|1.85|0.45|1.81|0.41|0
1650391200000|2022-04-19 18:00:00|1.8|0.4|1.8|0.4|1.82|0.42|1.78|0.38|0
1650391500000|2022-04-19 18:05:00|1.79|0.39|1.77|0.37|1.82|0.42|1.76|0.36|0
1650391800000|2022-04-19 18:10:00|1.78|0.38|1.72|0.32|1.78|0.38|1.68|0.28|0
1650392100000|2022-04-19 18:15:00|1.71|0.31|1.68|0.28|1.71|0.31|1.68|0.28|0
1650392400000|2022-04-19 18:20:00|1.69|0.29|1.73|0.33|1.74|0.34|1.68|0.28|0
1650392700000|2022-04-19 18:25:00|1.72|0.32|1.73|0.33|1.74|0.34|1.68|0.28|0
1650393000000|2022-04-19 18:30:00|1.74|0.34|1.72|0.32|1.77|0.37|1.71|0.31|0
1650393300000|2022-04-19 18:35:00|1.73|0.33|1.79|0.39|1.8|0.4|1.71|0.31|0
1650393600000|2022-04-19 18:40:00|1.78|0.38|1.8|0.4|1.82|0.42|1.77|0.37|0
1650393900000|2022-04-19 18:45:00|1.81|0.41|1.8|0.4|1.81|0.41|1.78|0.38|0
1650394200000|2022-04-19 18:50:00|1.81|0.41|1.8|0.4|1.85|0.45|1.79|0.39|0
1650394500000|2022-04-19 18:55:00|1.81|0.41|1.85|0.45|1.85|0.45|1.8|0.4|0
1650394800000|2022-04-19 19:00:00|1.84|0.44|1.83|0.43|1.86|0.46|1.82|0.42|0
1650395100000|2022-04-19 19:05:00|1.82|0.42|1.89|0.49|1.9|0.5|1.81|0.41|0
1650395400000|2022-04-19 19:10:00|1.88|0.48|2.01|0.61|2.01|0.61|1.87|0.47|0
1650395700000|2022-04-19 19:15:00|2.02|0.62|2.04|0.64|2.06|0.66|2.01|0.61|0
1650396000000|2022-04-19 19:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.01|0.61|0
1650396300000|2022-04-19 19:25:00|2.08|0.68|2.21|0.81|2.24|0.84|2.04|0.64|0
1650396600000|2022-04-19 19:30:00|2.22|0.82|2.25|0.85|2.29|0.89|2.21|0.81|0
1650396900000|2022-04-19 19:35:00|2.24|0.84|2.05|0.65|2.25|0.85|2.02|0.62|0
1650397200000|2022-04-19 19:40:00|2.04|0.64|1.96|0.56|2.04|0.64|1.94|0.54|0
1650397500000|2022-04-19 19:45:00|1.95|0.55|1.94|0.54|1.97|0.57|1.89|0.49|0
1650397800000|2022-04-19 19:50:00|2|0.6|1.97|0.57|2.1|0.7|1.97|0.57|0
1650398100000|2022-04-19 19:55:00|1.94|0.54|1.96|0.56|2.01|0.61|1.87|0.47|0
1650398400000|2022-04-19 20:00:00|1.97|0.57|1.7|0.3|1.97|0.57|1.7|0.3|0
1650398700000|2022-04-19 20:05:00|1.71|0.31|1.96|0.56|2.13|0.73|1.7|0.3|0
1650399000000|2022-04-19 20:10:00|1.97|0.57|1.88|0.48|1.97|0.57|1.86|0.46|0
1650399300000|2022-04-19 20:15:00|1.87|0.47|1.97|0.57|1.98|0.58|1.87|0.47|0
1650399600000|2022-04-19 20:20:00|1.96|0.56|2|0.6|2.01|0.61|1.96|0.56|0
1650399900000|2022-04-19 20:25:00|1.99|0.59|1.96|0.56|1.99|0.59|1.96|0.56|0
1650400200000|2022-04-19 20:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1650400500000|2022-04-19 20:35:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650400800000|2022-04-19 20:40:00|1.98|0.58|1.96|0.56|1.99|0.59|1.96|0.56|0
1650401100000|2022-04-19 20:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1650401400000|2022-04-19 20:50:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1650401700000|2022-04-19 20:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650402000000|2022-04-19 21:00:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1650402900000|2022-04-19 21:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1650403200000|2022-04-19 21:20:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1650403500000|2022-04-19 21:25:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1650403800000|2022-04-19 21:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1650404100000|2022-04-19 21:35:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1650404400000|2022-04-19 21:40:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1650405300000|2022-04-19 21:55:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1650405600000|2022-04-19 22:00:00|1.93|0.53|1.94|0.54|1.96|0.56|1.92|0.52|0
1650405900000|2022-04-19 22:05:00|1.93|0.53|1.99|0.59|1.99|0.59|1.93|0.53|0
1650406200000|2022-04-19 22:10:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1650406500000|2022-04-19 22:15:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1650406800000|2022-04-19 22:20:00|2.01|0.61|2.01|0.61|2.02|0.62|1.99|0.59|0
1650407100000|2022-04-19 22:25:00|2.02|0.62|2.01|0.61|2.02|0.62|1.99|0.59|0
1650407400000|2022-04-19 22:30:00|2.02|0.62|2.04|0.64|2.04|0.64|2.01|0.61|0
1650407700000|2022-04-19 22:35:00|2.05|0.65|2.06|0.66|2.07|0.67|2.04|0.64|0
1650408000000|2022-04-19 22:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1650408300000|2022-04-19 22:45:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1650408600000|2022-04-19 22:50:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1650408900000|2022-04-19 22:55:00|2.04|0.64|2.02|0.62|2.04|0.64|2.01|0.61|0
1650409200000|2022-04-19 23:00:00|2.03|0.63|1.99|0.59|2.03|0.63|1.97|0.57|0
1650409500000|2022-04-19 23:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1650409800000|2022-04-19 23:10:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1650410100000|2022-04-19 23:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1650410400000|2022-04-19 23:20:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1650410700000|2022-04-19 23:25:00|1.99|0.59|1.95|0.55|1.99|0.59|1.95|0.55|0
1650411000000|2022-04-19 23:30:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1650411300000|2022-04-19 23:35:00|1.93|0.53|1.97|0.57|1.97|0.57|1.93|0.53|0
1650411600000|2022-04-19 23:40:00|1.98|0.58|2|0.6|2|0.6|1.97|0.57|0
1650411900000|2022-04-19 23:45:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1650412200000|2022-04-19 23:50:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1650412500000|2022-04-19 23:55:00|2|0.6|1.99|0.59|2.01|0.61|1.98|0.58|0
1650412800000|2022-04-20 00:00:00|2|0.6|1.95|0.55|2.01|0.61|1.94|0.54|0
1650413100000|2022-04-20 00:05:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1650413400000|2022-04-20 00:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1650413700000|2022-04-20 00:15:00|1.95|0.55|1.94|0.54|1.99|0.59|1.94|0.54|0
1650414000000|2022-04-20 00:20:00|1.95|0.55|1.97|0.57|1.97|0.57|1.94|0.54|0
1650414300000|2022-04-20 00:25:00|1.96|0.56|1.97|0.57|1.99|0.59|1.96|0.56|0
1650414600000|2022-04-20 00:30:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1650414900000|2022-04-20 00:35:00|1.98|0.58|2|0.6|2|0.6|1.97|0.57|0
1650415200000|2022-04-20 00:40:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1650415500000|2022-04-20 00:45:00|2|0.6|1.98|0.58|2|0.6|1.97|0.57|0
1650415800000|2022-04-20 00:50:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1650416100000|2022-04-20 00:55:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1650416400000|2022-04-20 01:00:00|1.99|0.59|1.99|0.59|2.03|0.63|1.99|0.59|0
1650416700000|2022-04-20 01:05:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1650417000000|2022-04-20 01:10:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1650417300000|2022-04-20 01:15:00|1.96|0.56|1.86|0.46|1.96|0.56|1.86|0.46|0
1650417600000|2022-04-20 01:20:00|1.85|0.45|1.88|0.48|1.89|0.49|1.85|0.45|0
1650417900000|2022-04-20 01:25:00|1.87|0.47|1.88|0.48|1.89|0.49|1.84|0.44|0
1650418200000|2022-04-20 01:30:00|1.87|0.47|1.84|0.44|1.9|0.5|1.84|0.44|0
1650418500000|2022-04-20 01:35:00|1.85|0.45|1.88|0.48|1.9|0.5|1.85|0.45|0
1650418800000|2022-04-20 01:40:00|1.87|0.47|1.87|0.47|1.89|0.49|1.87|0.47|0
1650419100000|2022-04-20 01:45:00|1.88|0.48|1.88|0.48|1.89|0.49|1.86|0.46|0
1650419400000|2022-04-20 01:50:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1650419700000|2022-04-20 01:55:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1650420000000|2022-04-20 02:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.86|0.46|0
1650420300000|2022-04-20 02:05:00|1.88|0.48|1.94|0.54|1.96|0.56|1.88|0.48|0
1650420600000|2022-04-20 02:10:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1650420900000|2022-04-20 02:15:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1650421200000|2022-04-20 02:20:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1650421500000|2022-04-20 02:25:00|1.9|0.5|1.94|0.54|1.96|0.56|1.9|0.5|0
1650421800000|2022-04-20 02:30:00|1.95|0.55|1.93|0.53|1.95|0.55|1.91|0.51|0
1650422100000|2022-04-20 02:35:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1650422400000|2022-04-20 02:40:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1650422700000|2022-04-20 02:45:00|1.9|0.5|1.92|0.52|1.94|0.54|1.9|0.5|0
1650423000000|2022-04-20 02:50:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1650423300000|2022-04-20 02:55:00|1.93|0.53|1.95|0.55|1.95|0.55|1.92|0.52|0
1650423600000|2022-04-20 03:00:00|1.96|0.56|1.96|0.56|1.98|0.58|1.95|0.55|0
1650423900000|2022-04-20 03:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1650424200000|2022-04-20 03:10:00|1.96|0.56|1.95|0.55|1.97|0.57|1.92|0.52|0
1650424500000|2022-04-20 03:15:00|1.94|0.54|1.94|0.54|1.95|0.55|1.91|0.51|0
1650424800000|2022-04-20 03:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1650425100000|2022-04-20 03:25:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1650425400000|2022-04-20 03:30:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1650425700000|2022-04-20 03:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1650426000000|2022-04-20 03:40:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1650426300000|2022-04-20 03:45:00|1.93|0.53|1.96|0.56|1.96|0.56|1.93|0.53|0
1650426600000|2022-04-20 03:50:00|1.97|0.57|2|0.6|2.01|0.61|1.97|0.57|0
1650426900000|2022-04-20 03:55:00|2.01|0.61|2.01|0.61|2.01|0.61|1.99|0.59|0
1650427200000|2022-04-20 04:00:00|2.02|0.62|1.99|0.59|2.02|0.62|1.98|0.58|0
1650427500000|2022-04-20 04:05:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1650427800000|2022-04-20 04:10:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1650428100000|2022-04-20 04:15:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1650428400000|2022-04-20 04:20:00|1.98|0.58|1.98|0.58|1.98|0.58|1.96|0.56|0
1650428700000|2022-04-20 04:25:00|1.97|0.57|1.99|0.59|2|0.6|1.97|0.57|0
1650429000000|2022-04-20 04:30:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1650429300000|2022-04-20 04:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1650429600000|2022-04-20 04:40:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1650429900000|2022-04-20 04:45:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1650430200000|2022-04-20 04:50:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650430500000|2022-04-20 04:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650430800000|2022-04-20 05:00:00|1.98|0.58|1.92|0.52|2|0.6|1.91|0.51|0
1650431100000|2022-04-20 05:05:00|1.93|0.53|1.94|0.54|1.95|0.55|1.92|0.52|0
1650431400000|2022-04-20 05:10:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1650431700000|2022-04-20 05:15:00|1.93|0.53|1.91|0.51|1.95|0.55|1.91|0.51|0
1650432000000|2022-04-20 05:20:00|1.92|0.52|1.9|0.5|1.92|0.52|1.89|0.49|0
1650432300000|2022-04-20 05:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.89|0.49|0
1650432600000|2022-04-20 05:30:00|1.92|0.52|1.91|0.51|1.94|0.54|1.91|0.51|0
1650432900000|2022-04-20 05:35:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1650433200000|2022-04-20 05:40:00|1.93|0.53|1.97|0.57|1.97|0.57|1.93|0.53|0
1650433500000|2022-04-20 05:45:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1650433800000|2022-04-20 05:50:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1650434100000|2022-04-20 05:55:00|1.95|0.55|1.97|0.57|1.97|0.57|1.94|0.54|0
1650434400000|2022-04-20 06:00:00|1.98|0.58|1.95|0.55|1.99|0.59|1.95|0.55|0
1650434700000|2022-04-20 06:05:00|1.96|0.56|2.05|0.65|2.05|0.65|1.91|0.51|0
1650435000000|2022-04-20 06:10:00|2.04|0.64|2.05|0.65|2.07|0.67|2.03|0.63|0
1650435300000|2022-04-20 06:15:00|2.04|0.64|2.03|0.63|2.06|0.66|2.02|0.62|0
1650435600000|2022-04-20 06:20:00|2.02|0.62|2.04|0.64|2.06|0.66|2.02|0.62|0
1650435900000|2022-04-20 06:25:00|2.05|0.65|1.98|0.58|2.05|0.65|1.98|0.58|0
1650436200000|2022-04-20 06:30:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1650436500000|2022-04-20 06:35:00|2.02|0.62|2.04|0.64|2.05|0.65|2.01|0.61|0
1650436800000|2022-04-20 06:40:00|2.03|0.63|2.04|0.64|2.04|0.64|2.02|0.62|0
1650437100000|2022-04-20 06:45:00|2.05|0.65|2.05|0.65|2.07|0.67|2.04|0.64|0
1650437400000|2022-04-20 06:50:00|2.06|0.66|2.05|0.65|2.07|0.67|2.02|0.62|0
1650437700000|2022-04-20 06:55:00|2.06|0.66|2.04|0.64|2.06|0.66|2.03|0.63|0
1650438000000|2022-04-20 07:00:00|2.06|0.66|2.02|0.62|2.06|0.66|1.96|0.56|0
1650438300000|2022-04-20 07:05:00|2.03|0.63|2.13|0.73|2.15|0.75|2.02|0.62|0
1650438600000|2022-04-20 07:10:00|2.14|0.74|2.14|0.74|2.18|0.78|2.12|0.72|0
1650438900000|2022-04-20 07:15:00|2.15|0.75|2.17|0.77|2.18|0.78|2.13|0.73|0
1650439200000|2022-04-20 07:20:00|2.18|0.78|2.14|0.74|2.18|0.78|2.1|0.7|0
1650439500000|2022-04-20 07:25:00|2.13|0.73|2.13|0.73|2.15|0.75|2.11|0.71|0
1650439800000|2022-04-20 07:30:00|2.14|0.74|2.16|0.76|2.18|0.78|2.13|0.73|0
1650440100000|2022-04-20 07:35:00|2.17|0.77|2.15|0.75|2.18|0.78|2.13|0.73|0
1650440400000|2022-04-20 07:40:00|2.14|0.74|2.11|0.71|2.16|0.76|2.11|0.71|0
1650440700000|2022-04-20 07:45:00|2.12|0.72|2.1|0.7|2.13|0.73|2.1|0.7|0
1650441000000|2022-04-20 07:50:00|2.09|0.69|2.07|0.67|2.13|0.73|2.07|0.67|0
1650441300000|2022-04-20 07:55:00|2.08|0.68|2.08|0.68|2.09|0.69|2.05|0.65|0
1650441600000|2022-04-20 08:00:00|2.07|0.67|2|0.6|2.08|0.68|2|0.6|0
1650441900000|2022-04-20 08:05:00|2.01|0.61|1.99|0.59|2.02|0.62|1.99|0.59|0
1650442200000|2022-04-20 08:10:00|2|0.6|2.03|0.63|2.03|0.63|1.98|0.58|0
1650442500000|2022-04-20 08:15:00|2.02|0.62|2.04|0.64|2.06|0.66|2.02|0.62|0
1650442800000|2022-04-20 08:20:00|2.03|0.63|2.07|0.67|2.07|0.67|2.03|0.63|0
1650443100000|2022-04-20 08:25:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1650443400000|2022-04-20 08:30:00|2.08|0.68|2.09|0.69|2.09|0.69|2.05|0.65|0
1650443700000|2022-04-20 08:35:00|2.1|0.7|2.11|0.71|2.14|0.74|2.09|0.69|0
1650444000000|2022-04-20 08:40:00|2.12|0.72|2.13|0.73|2.14|0.74|2.1|0.7|0
1650444300000|2022-04-20 08:45:00|2.12|0.72|2.09|0.69|2.12|0.72|2.09|0.69|0
1650444600000|2022-04-20 08:50:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1650444900000|2022-04-20 08:55:00|2.1|0.7|2.16|0.76|2.17|0.77|2.09|0.69|0
1650445200000|2022-04-20 09:00:00|2.17|0.77|2.17|0.77|2.2|0.8|2.16|0.76|0
1650445500000|2022-04-20 09:05:00|2.18|0.78|2.2|0.8|2.2|0.8|2.16|0.76|0
1650445800000|2022-04-20 09:10:00|2.19|0.79|2.41|1.01|2.76|1.36|2.09|0.69|0
1650446100000|2022-04-20 09:15:00|1.75|0.35|1.99|0.59|2.6|1.2|1.75|0.35|0
1650446400000|2022-04-20 09:20:00|2|0.6|1.9|0.5|2.04|0.64|1.9|0.5|0
1650446700000|2022-04-20 09:25:00|1.89|0.49|1.89|0.49|1.92|0.52|1.89|0.49|0
1650447000000|2022-04-20 09:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1650447300000|2022-04-20 09:35:00|1.91|0.51|1.91|0.51|1.93|0.53|1.9|0.5|0
1650447600000|2022-04-20 09:40:00|1.92|0.52|1.95|0.55|1.95|0.55|1.9|0.5|0
1650447900000|2022-04-20 09:45:00|1.94|0.54|1.93|0.53|1.96|0.56|1.93|0.53|0
1650448200000|2022-04-20 09:50:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1650448500000|2022-04-20 09:55:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1650448800000|2022-04-20 10:00:00|1.95|0.55|1.92|0.52|1.96|0.56|1.91|0.51|0
1650449100000|2022-04-20 10:05:00|1.91|0.51|1.94|0.54|1.94|0.54|1.9|0.5|0
1650449400000|2022-04-20 10:10:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1650449700000|2022-04-20 10:15:00|1.98|0.58|1.98|0.58|2|0.6|1.98|0.58|0
1650450000000|2022-04-20 10:20:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1650450300000|2022-04-20 10:25:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1650450600000|2022-04-20 10:30:00|1.99|0.59|2.04|0.64|2.04|0.64|1.99|0.59|0
1650450900000|2022-04-20 10:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1650451200000|2022-04-20 10:40:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1650451500000|2022-04-20 10:45:00|2.04|0.64|2|0.6|2.04|0.64|2|0.6|0
1650451800000|2022-04-20 10:50:00|2.01|0.61|2.03|0.63|2.03|0.63|1.97|0.57|0
1650452100000|2022-04-20 10:55:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1650452400000|2022-04-20 11:00:00|2|0.6|1.99|0.59|2|0.6|1.96|0.56|0
1650452700000|2022-04-20 11:05:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1650453000000|2022-04-20 11:10:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1650453300000|2022-04-20 11:15:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1650453600000|2022-04-20 11:20:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1650453900000|2022-04-20 11:25:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1650454200000|2022-04-20 11:30:00|1.97|0.57|1.96|0.56|1.99|0.59|1.96|0.56|0
1650454500000|2022-04-20 11:35:00|1.97|0.57|1.99|0.59|1.99|0.59|1.96|0.56|0
1650454800000|2022-04-20 11:40:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1650455100000|2022-04-20 11:45:00|2|0.6|2.05|0.65|2.05|0.65|1.99|0.59|0
1650455400000|2022-04-20 11:50:00|2.04|0.64|2.12|0.72|2.18|0.78|2.04|0.64|0
1650455700000|2022-04-20 11:55:00|2.14|0.74|2.15|0.75|2.24|0.84|2.01|0.61|0
1650456000000|2022-04-20 12:00:00|2.14|0.74|2.13|0.73|2.16|0.76|2.12|0.72|0
1650456300000|2022-04-20 12:05:00|2.14|0.74|2.14|0.74|2.14|0.74|2.11|0.71|0
1650456600000|2022-04-20 12:10:00|2.13|0.73|2.11|0.71|2.14|0.74|2.1|0.7|0
1650456900000|2022-04-20 12:15:00|2.1|0.7|2.08|0.68|2.11|0.71|2.07|0.67|0
1650457200000|2022-04-20 12:20:00|2.07|0.67|2.09|0.69|2.1|0.7|2.07|0.67|0
1650457500000|2022-04-20 12:25:00|2.08|0.68|2.16|0.76|2.17|0.77|1.96|0.56|0
1650457800000|2022-04-20 12:30:00|2.15|0.75|2.15|0.75|2.16|0.76|2.12|0.72|0
1650458100000|2022-04-20 12:35:00|2.16|0.76|2.14|0.74|2.16|0.76|2.13|0.73|0
1650458400000|2022-04-20 12:40:00|2.15|0.75|2.13|0.73|2.17|0.77|2.12|0.72|0
1650458700000|2022-04-20 12:45:00|2.14|0.74|2.12|0.72|2.14|0.74|2.1|0.7|0
1650459000000|2022-04-20 12:50:00|2.11|0.71|2.17|0.77|2.17|0.77|2.11|0.71|0
1650459300000|2022-04-20 12:55:00|2.16|0.76|2.19|0.79|2.19|0.79|2.15|0.75|0
1650459600000|2022-04-20 13:00:00|2.18|0.78|2.13|0.73|2.19|0.79|2.12|0.72|0
1650459900000|2022-04-20 13:05:00|2.12|0.72|2.1|0.7|2.14|0.74|2.1|0.7|0
1650460200000|2022-04-20 13:10:00|2.11|0.71|2.09|0.69|2.11|0.71|2.08|0.68|0
1650460500000|2022-04-20 13:15:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1650460800000|2022-04-20 13:20:00|2.09|0.69|2.09|0.69|2.11|0.71|2.08|0.68|0
1650461100000|2022-04-20 13:25:00|2.1|0.7|2.15|0.75|2.15|0.75|2.09|0.69|0
1650461400000|2022-04-20 13:30:00|2.24|0.64|2.2|0.6|2.36|0.76|2.19|0.59|0
1650461700000|2022-04-20 13:35:00|2.25|0.65|2.24|0.64|2.29|0.69|2.18|0.58|0
1650462000000|2022-04-20 13:40:00|2.25|0.65|2.04|0.44|2.25|0.65|2.04|0.44|0
1650462300000|2022-04-20 13:45:00|1.91|0.51|1.85|0.45|1.92|0.52|1.83|0.43|0
1650462600000|2022-04-20 13:50:00|2.05|0.65|2.07|0.67|2.11|0.71|2.04|0.64|0
1650462900000|2022-04-20 13:55:00|2.06|0.66|1.95|0.55|2.07|0.67|1.9|0.5|0
1650463200000|2022-04-20 14:00:00|1.98|0.58|1.96|0.56|2.05|0.65|1.92|0.52|0
1650463500000|2022-04-20 14:05:00|1.97|0.57|1.94|0.54|1.97|0.57|1.89|0.49|0
1650463800000|2022-04-20 14:10:00|1.95|0.55|2.01|0.61|2.03|0.63|1.93|0.53|0
1650464100000|2022-04-20 14:15:00|2.02|0.62|2.04|0.64|2.08|0.68|2|0.6|0
1650464400000|2022-04-20 14:20:00|2.05|0.65|2.02|0.62|2.15|0.75|2|0.6|0
1650464700000|2022-04-20 14:25:00|2.03|0.63|2.11|0.71|2.14|0.74|2.01|0.61|0
1650465000000|2022-04-20 14:30:00|2.14|0.74|2.03|0.63|2.14|0.74|1.77|0.37|0
1650465300000|2022-04-20 14:35:00|2.02|0.62|1.93|0.53|2.06|0.66|1.88|0.48|0
1650465600000|2022-04-20 14:40:00|1.94|0.54|1.95|0.55|2|0.6|1.94|0.54|0
1650465900000|2022-04-20 14:45:00|1.96|0.56|1.95|0.55|1.98|0.58|1.91|0.51|0
1650466200000|2022-04-20 14:50:00|1.94|0.54|2.02|0.62|2.03|0.63|1.93|0.53|0
1650466500000|2022-04-20 14:55:00|2.01|0.61|2|0.6|2.05|0.65|1.98|0.58|0
1650466800000|2022-04-20 15:00:00|2.01|0.61|1.86|0.46|2.01|0.61|1.86|0.46|0
1650467100000|2022-04-20 15:05:00|1.85|0.45|1.86|0.46|1.91|0.51|1.84|0.44|0
1650467400000|2022-04-20 15:10:00|1.85|0.45|1.82|0.42|1.85|0.45|1.78|0.38|0
1650467700000|2022-04-20 15:15:00|1.81|0.41|1.74|0.34|1.82|0.42|1.74|0.34|0
1650468000000|2022-04-20 15:20:00|1.73|0.33|1.74|0.34|1.76|0.36|1.73|0.33|0
1650468300000|2022-04-20 15:25:00|1.73|0.33|1.83|0.43|1.87|0.47|1.73|0.33|0
1650468600000|2022-04-20 15:30:00|1.82|0.42|1.84|0.44|1.88|0.48|1.81|0.41|0
1650468900000|2022-04-20 15:35:00|1.85|0.45|1.89|0.49|1.93|0.53|1.84|0.44|0
1650469200000|2022-04-20 15:40:00|1.88|0.48|1.94|0.54|1.95|0.55|1.88|0.48|0
1650469500000|2022-04-20 15:45:00|1.95|0.55|1.88|0.48|1.97|0.57|1.87|0.47|0
1650469800000|2022-04-20 15:50:00|1.89|0.49|1.84|0.44|1.89|0.49|1.8|0.4|0
1650470100000|2022-04-20 15:55:00|1.83|0.43|1.89|0.49|1.91|0.51|1.83|0.43|0
1650470400000|2022-04-20 16:00:00|1.9|0.5|1.91|0.51|1.91|0.51|1.88|0.48|0
1650470700000|2022-04-20 16:05:00|1.92|0.52|1.83|0.43|1.93|0.53|1.8|0.4|0
1650471000000|2022-04-20 16:10:00|1.84|0.44|1.76|0.36|1.84|0.44|1.74|0.34|0
1650471300000|2022-04-20 16:15:00|1.77|0.37|1.78|0.38|1.79|0.39|1.74|0.34|0
1650471600000|2022-04-20 16:20:00|1.77|0.37|1.76|0.36|1.78|0.38|1.74|0.34|0
1650471900000|2022-04-20 16:25:00|1.75|0.35|1.75|0.35|1.76|0.36|1.72|0.32|0
1650472200000|2022-04-20 16:30:00|1.74|0.34|1.85|0.45|1.85|0.45|1.74|0.34|0
1650472500000|2022-04-20 16:35:00|1.84|0.44|1.87|0.47|1.91|0.51|1.83|0.43|0
1650472800000|2022-04-20 16:40:00|1.86|0.46|1.87|0.47|1.89|0.49|1.85|0.45|0
1650473100000|2022-04-20 16:45:00|1.88|0.48|1.92|0.52|1.94|0.54|1.88|0.48|0
1650473400000|2022-04-20 16:50:00|1.93|0.53|1.94|0.54|1.99|0.59|1.92|0.52|0
1650473700000|2022-04-20 16:55:00|1.95|0.55|1.93|0.53|1.97|0.57|1.91|0.51|0
1650474000000|2022-04-20 17:00:00|1.94|0.54|1.98|0.58|2|0.6|1.92|0.52|0
1650474300000|2022-04-20 17:05:00|1.99|0.59|1.91|0.51|2|0.6|1.87|0.47|0
1650474600000|2022-04-20 17:10:00|1.9|0.5|1.98|0.58|2|0.6|1.9|0.5|0
1650474900000|2022-04-20 17:15:00|1.99|0.59|1.92|0.52|2.02|0.62|1.9|0.5|0
1650475200000|2022-04-20 17:20:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1650475500000|2022-04-20 17:25:00|1.94|0.54|1.91|0.51|1.94|0.54|1.89|0.49|0
1650475800000|2022-04-20 17:30:00|1.92|0.52|1.91|0.51|1.94|0.54|1.88|0.48|0
1650476100000|2022-04-20 17:35:00|1.92|0.52|1.94|0.54|1.96|0.56|1.92|0.52|0
1650476400000|2022-04-20 17:40:00|1.93|0.53|2.02|0.62|2.02|0.62|1.93|0.53|0
1650476700000|2022-04-20 17:45:00|2.01|0.61|1.97|0.57|2.07|0.67|1.97|0.57|0
1650477000000|2022-04-20 17:50:00|1.96|0.56|1.93|0.53|1.97|0.57|1.92|0.52|0
1650477300000|2022-04-20 17:55:00|1.92|0.52|1.98|0.58|1.98|0.58|1.91|0.51|0
1650477600000|2022-04-20 18:00:00|1.97|0.57|1.98|0.58|2.02|0.62|1.94|0.54|0
1650477900000|2022-04-20 18:05:00|1.99|0.59|1.96|0.56|1.99|0.59|1.94|0.54|0
1650478200000|2022-04-20 18:10:00|1.97|0.57|1.9|0.5|1.98|0.58|1.9|0.5|0
1650478500000|2022-04-20 18:15:00|1.91|0.51|1.83|0.43|1.93|0.53|1.83|0.43|0
1650478800000|2022-04-20 18:20:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1650479100000|2022-04-20 18:25:00|1.83|0.43|1.8|0.4|1.83|0.43|1.79|0.39|0
1650479400000|2022-04-20 18:30:00|1.79|0.39|1.77|0.37|1.81|0.41|1.77|0.37|0
1650479700000|2022-04-20 18:35:00|1.76|0.36|1.7|0.3|1.76|0.36|1.69|0.29|0
1650480000000|2022-04-20 18:40:00|1.69|0.29|1.69|0.29|1.72|0.32|1.68|0.28|0
1650480300000|2022-04-20 18:45:00|1.68|0.28|1.72|0.32|1.74|0.34|1.67|0.27|0
1650480600000|2022-04-20 18:50:00|1.71|0.31|1.58|0.18|1.71|0.31|1.58|0.18|0
1650480900000|2022-04-20 18:55:00|1.57|0.17|1.61|0.21|1.62|0.22|1.56|0.16|0
1650481200000|2022-04-20 19:00:00|1.62|0.22|1.69|0.29|1.71|0.31|1.6|0.2|0
1650481500000|2022-04-20 19:05:00|1.68|0.28|1.7|0.3|1.7|0.3|1.65|0.25|0
1650481800000|2022-04-20 19:10:00|1.71|0.31|1.77|0.37|1.79|0.39|1.67|0.27|0
1650482100000|2022-04-20 19:15:00|1.79|0.39|1.76|0.36|1.79|0.39|1.74|0.34|0
1650482400000|2022-04-20 19:20:00|1.77|0.37|1.77|0.37|1.79|0.39|1.75|0.35|0
1650482700000|2022-04-20 19:25:00|1.78|0.38|1.8|0.4|1.86|0.46|1.77|0.37|0
1650483000000|2022-04-20 19:30:00|1.81|0.41|1.72|0.32|1.82|0.42|1.72|0.32|0
1650483300000|2022-04-20 19:35:00|1.74|0.34|1.94|0.54|1.97|0.57|1.71|0.31|0
1650483600000|2022-04-20 19:40:00|1.95|0.55|1.97|0.57|1.99|0.59|1.93|0.53|0
1650483900000|2022-04-20 19:45:00|1.98|0.58|1.91|0.51|2.11|0.71|1.84|0.44|0
1650484200000|2022-04-20 19:50:00|1.85|0.45|1.74|0.34|1.87|0.47|1.73|0.33|0
1650484500000|2022-04-20 19:55:00|1.75|0.35|1.84|0.44|2.06|0.66|1.69|0.29|0
1650484800000|2022-04-20 20:00:00|1.85|0.45|1.97|0.57|2|0.6|1.84|0.44|0
1650485100000|2022-04-20 20:05:00|2.02|0.62|2.04|0.64|2.07|0.67|1.85|0.45|0
1650485400000|2022-04-20 20:10:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1650485700000|2022-04-20 20:15:00|2.02|0.62|1.97|0.57|2.02|0.62|1.96|0.56|0
1650486000000|2022-04-20 20:20:00|1.96|0.56|1.96|0.56|1.98|0.58|1.95|0.55|0
1650486300000|2022-04-20 20:25:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1650486600000|2022-04-20 20:30:00|1.98|0.58|2.02|0.62|2.04|0.64|1.97|0.57|0
1650486900000|2022-04-20 20:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.01|0.61|0
1650487200000|2022-04-20 20:40:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1650487500000|2022-04-20 20:45:00|2.02|0.62|2.05|0.65|2.05|0.65|2.02|0.62|0
1650487800000|2022-04-20 20:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1650488100000|2022-04-20 20:55:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1650488400000|2022-04-20 21:00:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1650488700000|2022-04-20 21:05:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1650489000000|2022-04-20 21:10:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1650489300000|2022-04-20 21:15:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1650489900000|2022-04-20 21:25:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1650490200000|2022-04-20 21:30:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1650490500000|2022-04-20 21:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1650491400000|2022-04-20 21:50:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1650492000000|2022-04-20 22:00:00|2.03|0.63|2.06|0.66|2.08|0.68|2.03|0.63|0
1650492300000|2022-04-20 22:05:00|2.05|0.65|2.08|0.68|2.09|0.69|2.05|0.65|0
1650492600000|2022-04-20 22:10:00|2.07|0.67|2.05|0.65|2.07|0.67|2.04|0.64|0
1650492900000|2022-04-20 22:15:00|2.06|0.66|2.05|0.65|2.08|0.68|2.05|0.65|0
1650493200000|2022-04-20 22:20:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1650493500000|2022-04-20 22:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1650493800000|2022-04-20 22:30:00|2.07|0.67|2.1|0.7|2.11|0.71|2.07|0.67|0
1650494100000|2022-04-20 22:35:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1650494400000|2022-04-20 22:40:00|2.11|0.71|2.08|0.68|2.12|0.72|2.08|0.68|0
1650494700000|2022-04-20 22:45:00|2.07|0.67|2.04|0.64|2.08|0.68|2.02|0.62|0
1650495000000|2022-04-20 22:50:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1650495300000|2022-04-20 22:55:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1650495600000|2022-04-20 23:00:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1650495900000|2022-04-20 23:05:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1650496200000|2022-04-20 23:10:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1650496500000|2022-04-20 23:15:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1650496800000|2022-04-20 23:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1650497100000|2022-04-20 23:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1650497400000|2022-04-20 23:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1650497700000|2022-04-20 23:35:00|2.07|0.67|2.07|0.67|2.07|0.67|2.05|0.65|0
1650498000000|2022-04-20 23:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1650498300000|2022-04-20 23:45:00|2.1|0.7|2.09|0.69|2.1|0.7|2.07|0.67|0
1650498600000|2022-04-20 23:50:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1650498900000|2022-04-20 23:55:00|2.08|0.68|2.07|0.67|2.1|0.7|2.07|0.67|0
1650499200000|2022-04-21 00:00:00|2.08|0.68|2.09|0.69|2.13|0.73|2.07|0.67|0
1650499500000|2022-04-21 00:05:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1650499800000|2022-04-21 00:10:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1650500100000|2022-04-21 00:15:00|2.1|0.7|2.13|0.73|2.14|0.74|2.09|0.69|0
1650500400000|2022-04-21 00:20:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1650500700000|2022-04-21 00:25:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1650501000000|2022-04-21 00:30:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1650501300000|2022-04-21 00:35:00|2.12|0.72|2.09|0.69|2.13|0.73|2.09|0.69|0
1650501600000|2022-04-21 00:40:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1650501900000|2022-04-21 00:45:00|2.11|0.71|2.08|0.68|2.11|0.71|2.07|0.67|0
1650502200000|2022-04-21 00:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1650502500000|2022-04-21 00:55:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1650502800000|2022-04-21 01:00:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1650503100000|2022-04-21 01:05:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1650503400000|2022-04-21 01:10:00|2.07|0.67|2.07|0.67|2.07|0.67|2.05|0.65|0
1650503700000|2022-04-21 01:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1650504000000|2022-04-21 01:20:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1650504300000|2022-04-21 01:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1650504600000|2022-04-21 01:30:00|2.07|0.67|2.11|0.71|2.11|0.71|2.06|0.66|0
1650504900000|2022-04-21 01:35:00|2.1|0.7|2.12|0.72|2.14|0.74|2.1|0.7|0
1650505200000|2022-04-21 01:40:00|2.11|0.71|2.17|0.77|2.18|0.78|2.11|0.71|0
1650505500000|2022-04-21 01:45:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1650505800000|2022-04-21 01:50:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1650506100000|2022-04-21 01:55:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1650506400000|2022-04-21 02:00:00|2.17|0.77|2.15|0.75|2.17|0.77|2.14|0.74|0
1650506700000|2022-04-21 02:05:00|2.14|0.74|2.18|0.78|2.2|0.8|2.14|0.74|0
1650507000000|2022-04-21 02:10:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1650507300000|2022-04-21 02:15:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1650507600000|2022-04-21 02:20:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1650507900000|2022-04-21 02:25:00|2.17|0.77|2.16|0.76|2.18|0.78|2.16|0.76|0
1650508200000|2022-04-21 02:30:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1650508500000|2022-04-21 02:35:00|2.16|0.76|2.14|0.74|2.17|0.77|2.14|0.74|0
1650508800000|2022-04-21 02:40:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1650509100000|2022-04-21 02:45:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1650509400000|2022-04-21 02:50:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1650509700000|2022-04-21 02:55:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1650510000000|2022-04-21 03:00:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1650510300000|2022-04-21 03:05:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1650510600000|2022-04-21 03:10:00|2.17|0.77|2.13|0.73|2.17|0.77|2.13|0.73|0
1650510900000|2022-04-21 03:15:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1650511200000|2022-04-21 03:20:00|2.11|0.71|2.1|0.7|2.11|0.71|2.08|0.68|0
1650511500000|2022-04-21 03:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1650511800000|2022-04-21 03:30:00|2.09|0.69|2.1|0.7|2.12|0.72|2.09|0.69|0
1650512100000|2022-04-21 03:35:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1650512400000|2022-04-21 03:40:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1650512700000|2022-04-21 03:45:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1650513000000|2022-04-21 03:50:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1650513300000|2022-04-21 03:55:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1650513600000|2022-04-21 04:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1650513900000|2022-04-21 04:05:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1650514200000|2022-04-21 04:10:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1650514500000|2022-04-21 04:15:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1650514800000|2022-04-21 04:20:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1650515100000|2022-04-21 04:25:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1650515400000|2022-04-21 04:30:00|2.08|0.68|2.09|0.69|2.11|0.71|2.08|0.68|0
1650515700000|2022-04-21 04:35:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1650516000000|2022-04-21 04:40:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1650516300000|2022-04-21 04:45:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1650516600000|2022-04-21 04:50:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1650516900000|2022-04-21 04:55:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1650517200000|2022-04-21 05:00:00|2.12|0.72|2.09|0.69|2.12|0.72|2.08|0.68|0
1650517500000|2022-04-21 05:05:00|2.1|0.7|2.12|0.72|2.17|0.77|2.1|0.7|0
1650517800000|2022-04-21 05:10:00|2.11|0.71|2.21|0.81|2.21|0.81|2.11|0.71|0
1650518100000|2022-04-21 05:15:00|2.22|0.82|2.23|0.83|2.25|0.85|2.21|0.81|0
1650518400000|2022-04-21 05:20:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1650518700000|2022-04-21 05:25:00|2.22|0.82|2.2|0.8|2.23|0.83|2.19|0.79|0
1650519000000|2022-04-21 05:30:00|2.19|0.79|2.16|0.76|2.19|0.79|2.15|0.75|0
1650519300000|2022-04-21 05:35:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1650519600000|2022-04-21 05:40:00|2.18|0.78|2.2|0.8|2.2|0.8|2.17|0.77|0
1650519900000|2022-04-21 05:45:00|2.19|0.79|2.17|0.77|2.2|0.8|2.16|0.76|0
1650520200000|2022-04-21 05:50:00|2.18|0.78|2.16|0.76|2.21|0.81|2.16|0.76|0
1650520500000|2022-04-21 05:55:00|2.17|0.77|2.14|0.74|2.17|0.77|2.13|0.73|0
1650520800000|2022-04-21 06:00:00|2.13|0.73|2.1|0.7|2.13|0.73|2.08|0.68|0
1650521100000|2022-04-21 06:05:00|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1650521400000|2022-04-21 06:10:00|2.08|0.68|2.06|0.66|2.1|0.7|2.04|0.64|0
1650521700000|2022-04-21 06:15:00|2.05|0.65|2.04|0.64|2.05|0.65|2.01|0.61|0
1650522000000|2022-04-21 06:20:00|2.03|0.63|2.06|0.66|2.08|0.68|2.03|0.63|0
1650522300000|2022-04-21 06:25:00|2.05|0.65|2.07|0.67|2.09|0.69|2.04|0.64|0
1650522600000|2022-04-21 06:30:00|2.08|0.68|2.04|0.64|2.09|0.69|2.04|0.64|0
1650522900000|2022-04-21 06:35:00|2.05|0.65|2.05|0.65|2.07|0.67|2.03|0.63|0
1650523200000|2022-04-21 06:40:00|2.06|0.66|2.06|0.66|2.08|0.68|2.05|0.65|0
1650523500000|2022-04-21 06:45:00|2.05|0.65|2.08|0.68|2.1|0.7|2.05|0.65|0
1650523800000|2022-04-21 06:50:00|2.07|0.67|2.1|0.7|2.1|0.7|2.05|0.65|0
1650524100000|2022-04-21 06:55:00|2.09|0.69|2.11|0.71|2.14|0.74|2.09|0.69|0
1650524400000|2022-04-21 07:00:00|2.13|0.73|2.07|0.67|2.13|0.73|2.04|0.64|0
1650524700000|2022-04-21 07:05:00|2.06|0.66|2.12|0.72|2.12|0.72|2.05|0.65|0
1650525000000|2022-04-21 07:10:00|2.11|0.71|2.13|0.73|2.14|0.74|2.07|0.67|0
1650525300000|2022-04-21 07:15:00|2.15|0.75|2.14|0.74|2.18|0.78|2.13|0.73|0
1650525600000|2022-04-21 07:20:00|2.15|0.75|2.17|0.77|2.17|0.77|2.08|0.68|0
1650525900000|2022-04-21 07:25:00|2.19|0.79|2.19|0.79|2.19|0.79|2.12|0.72|0
1650526200000|2022-04-21 07:30:00|2.2|0.8|2.19|0.79|2.2|0.8|2.14|0.74|0
1650526500000|2022-04-21 07:35:00|2.2|0.8|2.24|0.84|2.26|0.86|2.19|0.79|0
1650526800000|2022-04-21 07:40:00|2.25|0.85|2.2|0.8|2.27|0.87|2.2|0.8|0
1650527100000|2022-04-21 07:45:00|2.21|0.81|1.91|0.51|2.23|0.83|1.91|0.51|0
1650527400000|2022-04-21 07:50:00|1.92|0.52|1.95|0.55|1.96|0.56|1.91|0.51|0
1650527700000|2022-04-21 07:55:00|1.96|0.56|2.06|0.66|2.08|0.68|1.95|0.55|0
1650528000000|2022-04-21 08:00:00|2.05|0.65|2.07|0.67|2.09|0.69|2.03|0.63|0
1650528300000|2022-04-21 08:05:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1650528600000|2022-04-21 08:10:00|2.09|0.69|2.09|0.69|2.1|0.7|2.06|0.66|0
1650528900000|2022-04-21 08:15:00|2.1|0.7|2.09|0.69|2.12|0.72|2.08|0.68|0
1650529200000|2022-04-21 08:20:00|2.08|0.68|2.05|0.65|2.1|0.7|2.05|0.65|0
1650529500000|2022-04-21 08:25:00|2.04|0.64|2.05|0.65|2.06|0.66|2.04|0.64|0
1650529800000|2022-04-21 08:30:00|2.06|0.66|2.07|0.67|2.08|0.68|2.04|0.64|0
1650530100000|2022-04-21 08:35:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1650530400000|2022-04-21 08:40:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1650530700000|2022-04-21 08:45:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1650531000000|2022-04-21 08:50:00|2.07|0.67|2.1|0.7|2.11|0.71|2.07|0.67|0
1650531300000|2022-04-21 08:55:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1650531600000|2022-04-21 09:00:00|2.11|0.71|2.01|0.61|2.11|0.71|2.01|0.61|0
1650531900000|2022-04-21 09:05:00|2|0.6|2.03|0.63|2.03|0.63|1.99|0.59|0
1650532200000|2022-04-21 09:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1650532500000|2022-04-21 09:15:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1650532800000|2022-04-21 09:20:00|2.04|0.64|2.06|0.66|2.07|0.67|2.04|0.64|0
1650533100000|2022-04-21 09:25:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1650533400000|2022-04-21 09:30:00|2.05|0.65|2.02|0.62|2.06|0.66|2.01|0.61|0
1650533700000|2022-04-21 09:35:00|2.03|0.63|1.99|0.59|2.03|0.63|1.97|0.57|0
1650534000000|2022-04-21 09:40:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1650534300000|2022-04-21 09:45:00|1.99|0.59|2.01|0.61|2.02|0.62|1.98|0.58|0
1650534600000|2022-04-21 09:50:00|2|0.6|1.99|0.59|2.01|0.61|1.98|0.58|0
1650534900000|2022-04-21 09:55:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1650535200000|2022-04-21 10:00:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1650535500000|2022-04-21 10:05:00|1.99|0.59|2.02|0.62|2.02|0.62|1.98|0.58|0
1650535800000|2022-04-21 10:10:00|2.01|0.61|2.03|0.63|2.03|0.63|2|0.6|0
1650536100000|2022-04-21 10:15:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1650536400000|2022-04-21 10:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1650536700000|2022-04-21 10:25:00|2.03|0.63|2.05|0.65|2.06|0.66|2.03|0.63|0
1650537000000|2022-04-21 10:30:00|2.06|0.66|2.08|0.68|2.08|0.68|2.05|0.65|0
1650537300000|2022-04-21 10:35:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1650537600000|2022-04-21 10:40:00|2.06|0.66|2.08|0.68|2.08|0.68|2.05|0.65|0
1650537900000|2022-04-21 10:45:00|2.07|0.67|2.09|0.69|2.11|0.71|2.07|0.67|0
1650538200000|2022-04-21 10:50:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1650538500000|2022-04-21 10:55:00|2.08|0.68|2.08|0.68|2.09|0.69|2.06|0.66|0
1650538800000|2022-04-21 11:00:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1650539100000|2022-04-21 11:05:00|2.05|0.65|2.05|0.65|2.05|0.65|2.03|0.63|0
1650539400000|2022-04-21 11:10:00|2.04|0.64|2.07|0.67|2.07|0.67|2.03|0.63|0
1650539700000|2022-04-21 11:15:00|2.06|0.66|2.1|0.7|2.12|0.72|2.06|0.66|0
1650540000000|2022-04-21 11:20:00|2.09|0.69|2.11|0.71|2.12|0.72|2.09|0.69|0
1650540300000|2022-04-21 11:25:00|2.12|0.72|2.16|0.76|2.16|0.76|2.11|0.71|0
1650540600000|2022-04-21 11:30:00|2.15|0.75|2.14|0.74|2.17|0.77|2.11|0.71|0
1650540900000|2022-04-21 11:35:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1650541200000|2022-04-21 11:40:00|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1650541500000|2022-04-21 11:45:00|2.11|0.71|2.12|0.72|2.12|0.72|2.09|0.69|0
1650541800000|2022-04-21 11:50:00|2.11|0.71|2.15|0.75|2.15|0.75|2.1|0.7|0
1650542100000|2022-04-21 11:55:00|2.14|0.74|2.15|0.75|2.18|0.78|2.14|0.74|0
1650542400000|2022-04-21 12:00:00|2.14|0.74|2.17|0.77|2.18|0.78|2.14|0.74|0
1650542700000|2022-04-21 12:05:00|2.16|0.76|2.15|0.75|2.17|0.77|2.13|0.73|0
1650543000000|2022-04-21 12:10:00|2.16|0.76|2.15|0.75|2.16|0.76|2.13|0.73|0
1650543300000|2022-04-21 12:15:00|2.14|0.74|2.1|0.7|2.15|0.75|2.1|0.7|0
1650543600000|2022-04-21 12:20:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1650543900000|2022-04-21 12:25:00|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1650544200000|2022-04-21 12:30:00|2.11|0.71|2.04|0.64|2.14|0.74|1.83|0.43|0
1650544500000|2022-04-21 12:35:00|2.05|0.65|2.1|0.7|2.1|0.7|2.04|0.64|0
1650544800000|2022-04-21 12:40:00|2.11|0.71|2.12|0.72|2.12|0.72|2.09|0.69|0
1650545100000|2022-04-21 12:45:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1650545400000|2022-04-21 12:50:00|2.12|0.72|2.15|0.75|2.15|0.75|2.11|0.71|0
1650545700000|2022-04-21 12:55:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1650546000000|2022-04-21 13:00:00|2.15|0.75|2.12|0.72|2.18|0.78|2.12|0.72|0
1650546300000|2022-04-21 13:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1650546600000|2022-04-21 13:10:00|2.11|0.71|2.11|0.71|2.15|0.75|2.11|0.71|0
1650546900000|2022-04-21 13:15:00|2.1|0.7|2.13|0.73|2.14|0.74|2.1|0.7|0
1650547200000|2022-04-21 13:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1650547500000|2022-04-21 13:25:00|2.13|0.73|2.1|0.7|2.13|0.73|2.09|0.69|0
1650547800000|2022-04-21 13:30:00|2.12|0.72|2.33|0.93|2.34|0.94|2.12|0.72|0
1650548100000|2022-04-21 13:35:00|2.34|0.94|2.2|0.8|2.36|0.96|2.15|0.75|0
1650548400000|2022-04-21 13:40:00|2.21|0.81|2.16|0.76|2.26|0.86|2.15|0.75|0
1650548700000|2022-04-21 13:45:00|2.15|0.75|2.22|0.82|2.22|0.82|2.1|0.7|0
1650549000000|2022-04-21 13:50:00|2.25|0.85|2.19|0.79|2.3|0.9|2.19|0.79|0
1650549300000|2022-04-21 13:55:00|2.18|0.78|2.17|0.77|2.23|0.83|2.17|0.77|0
1650549600000|2022-04-21 14:00:00|2.18|0.78|2.18|0.78|2.18|0.78|2.11|0.71|0
1650549900000|2022-04-21 14:05:00|2.17|0.77|2.05|0.65|2.17|0.77|2.01|0.61|0
1650550200000|2022-04-21 14:10:00|2.03|0.63|2.03|0.63|2.1|0.7|1.99|0.59|0
1650550500000|2022-04-21 14:15:00|2.02|0.62|1.97|0.57|2.09|0.69|1.97|0.57|0
1650550800000|2022-04-21 14:20:00|1.96|0.56|2.12|0.72|2.21|0.81|1.92|0.52|0
1650551100000|2022-04-21 14:25:00|2.1|0.7|2.21|0.81|2.23|0.83|2.07|0.67|0
1650551400000|2022-04-21 14:30:00|2.22|0.82|2.23|0.83|2.24|0.84|2.18|0.78|0
1650551700000|2022-04-21 14:35:00|2.24|0.84|2.15|0.75|2.26|0.86|2.11|0.71|0
1650552000000|2022-04-21 14:40:00|2.16|0.76|2.09|0.69|2.16|0.76|2.05|0.65|0
1650552300000|2022-04-21 14:45:00|2.08|0.68|2.11|0.71|2.11|0.71|1.96|0.56|0
1650552600000|2022-04-21 14:50:00|2.1|0.7|2.09|0.69|2.15|0.75|2.06|0.66|0
1650552900000|2022-04-21 14:55:00|2.07|0.67|2.12|0.72|2.13|0.73|2.05|0.65|0
1650553200000|2022-04-21 15:00:00|2.11|0.71|2.15|0.75|2.17|0.77|2.08|0.68|0
1650553500000|2022-04-21 15:05:00|2.16|0.76|2.09|0.69|2.16|0.76|2.05|0.65|0
1650553800000|2022-04-21 15:10:00|2.07|0.67|2.12|0.72|2.17|0.77|2.07|0.67|0
1650554100000|2022-04-21 15:15:00|2.13|0.73|2.1|0.7|2.13|0.73|2.03|0.63|0
1650554400000|2022-04-21 15:20:00|2.09|0.69|2.04|0.64|2.11|0.71|1.96|0.56|0
1650554700000|2022-04-21 15:25:00|2.06|0.66|2.01|0.61|2.12|0.72|1.99|0.59|0
1650555000000|2022-04-21 15:30:00|2|0.6|1.93|0.53|2.02|0.62|1.89|0.49|0
1650555300000|2022-04-21 15:35:00|1.95|0.55|1.9|0.5|1.97|0.57|1.89|0.49|0
1650555600000|2022-04-21 15:40:00|1.89|0.49|2.02|0.62|2.18|0.78|1.86|0.46|0
1650555900000|2022-04-21 15:45:00|2.03|0.63|2.03|0.63|2.04|0.64|1.99|0.59|0
1650556200000|2022-04-21 15:50:00|2.02|0.62|2.01|0.61|2.06|0.66|1.99|0.59|0
1650556500000|2022-04-21 15:55:00|2.02|0.62|1.9|0.5|2.02|0.62|1.9|0.5|0
1650556800000|2022-04-21 16:00:00|1.91|0.51|1.97|0.57|2.1|0.7|1.89|0.49|0
1650557100000|2022-04-21 16:05:00|1.96|0.56|1.95|0.55|2.03|0.63|1.94|0.54|0
1650557400000|2022-04-21 16:10:00|1.94|0.54|1.94|0.54|1.99|0.59|1.9|0.5|0
1650557700000|2022-04-21 16:15:00|1.93|0.53|1.98|0.58|1.99|0.59|1.92|0.52|0
1650558000000|2022-04-21 16:20:00|1.97|0.57|1.88|0.48|2|0.6|1.88|0.48|0
1650558300000|2022-04-21 16:25:00|1.89|0.49|1.88|0.48|1.94|0.54|1.86|0.46|0
1650558600000|2022-04-21 16:30:00|1.89|0.49|1.98|0.58|2.22|0.82|1.88|0.48|0
1650558900000|2022-04-21 16:35:00|1.99|0.59|1.94|0.54|2.03|0.63|1.92|0.52|0
1650559200000|2022-04-21 16:40:00|1.95|0.55|1.96|0.56|2|0.6|1.92|0.52|0
1650559500000|2022-04-21 16:45:00|1.95|0.55|1.88|0.48|1.98|0.58|1.86|0.46|0
1650559800000|2022-04-21 16:50:00|1.87|0.47|1.79|0.39|1.87|0.47|1.77|0.37|0
1650560100000|2022-04-21 16:55:00|1.78|0.38|1.77|0.37|1.84|0.44|1.77|0.37|0
1650560400000|2022-04-21 17:00:00|1.78|0.38|1.85|0.45|1.96|0.56|1.75|0.35|0
1650560700000|2022-04-21 17:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1650561000000|2022-04-21 17:10:00|1.85|0.45|1.88|0.48|1.89|0.49|1.83|0.43|0
1650561300000|2022-04-21 17:15:00|1.86|0.46|1.76|0.36|1.88|0.48|1.74|0.34|0
1650561600000|2022-04-21 17:20:00|1.74|0.34|1.98|0.58|2.04|0.64|1.74|0.34|0
1650561900000|2022-04-21 17:25:00|1.97|0.57|2.06|0.66|2.09|0.69|1.91|0.51|0
1650562200000|2022-04-21 17:30:00|2.07|0.67|1.82|0.42|2.12|0.72|1.82|0.42|0
1650562500000|2022-04-21 17:35:00|1.8|0.4|1.73|0.33|1.8|0.4|1.7|0.3|0
1650562800000|2022-04-21 17:40:00|1.72|0.32|1.72|0.32|1.78|0.38|1.68|0.28|0
1650563100000|2022-04-21 17:45:00|1.71|0.31|1.83|0.43|1.9|0.5|1.69|0.29|0
1650563400000|2022-04-21 17:50:00|1.82|0.42|1.76|0.36|1.83|0.43|1.76|0.36|0
1650563700000|2022-04-21 17:55:00|1.77|0.37|1.72|0.32|1.79|0.39|1.7|0.3|0
1650564000000|2022-04-21 18:00:00|1.71|0.31|1.81|0.41|1.82|0.42|1.59|0.19|0
1650564300000|2022-04-21 18:05:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1650564600000|2022-04-21 18:10:00|1.84|0.44|1.8|0.4|1.87|0.47|1.79|0.39|0
1650564900000|2022-04-21 18:15:00|1.79|0.39|1.81|0.41|1.85|0.45|1.78|0.38|0
1650565200000|2022-04-21 18:20:00|1.82|0.42|1.79|0.39|1.9|0.5|1.79|0.39|0
1650565500000|2022-04-21 18:25:00|1.8|0.4|1.82|0.42|1.86|0.46|1.8|0.4|0
1650565800000|2022-04-21 18:30:00|1.81|0.41|1.9|0.5|1.92|0.52|1.78|0.38|0
1650566100000|2022-04-21 18:35:00|1.89|0.49|1.84|0.44|1.99|0.59|1.83|0.43|0
1650566400000|2022-04-21 18:40:00|1.85|0.45|1.74|0.34|1.86|0.46|1.74|0.34|0
1650566700000|2022-04-21 18:45:00|1.73|0.33|1.67|0.27|1.73|0.33|1.67|0.27|0
1650567000000|2022-04-21 18:50:00|1.68|0.28|1.74|0.34|1.85|0.45|1.67|0.27|0
1650567300000|2022-04-21 18:55:00|1.72|0.32|1.71|0.31|1.74|0.34|1.67|0.27|0
1650567600000|2022-04-21 19:00:00|1.7|0.3|1.6|0.2|1.71|0.31|1.6|0.2|0
1650567900000|2022-04-21 19:05:00|1.62|0.22|1.58|0.18|1.66|0.26|1.58|0.18|0
1650568200000|2022-04-21 19:10:00|1.57|0.17|1.81|0.41|1.82|0.42|1.56|0.16|0
1650568500000|2022-04-21 19:15:00|1.82|0.42|1.84|0.44|1.88|0.48|1.77|0.37|0
1650568800000|2022-04-21 19:20:00|1.83|0.43|1.91|0.51|1.91|0.51|1.79|0.39|0
1650569100000|2022-04-21 19:25:00|1.9|0.5|1.99|0.59|2.01|0.61|1.82|0.42|0
1650569400000|2022-04-21 19:30:00|1.96|0.56|1.66|0.26|1.98|0.58|1.66|0.26|0
1650569700000|2022-04-21 19:35:00|1.65|0.25|1.61|0.21|1.65|0.25|1.57|0.17|0
1650570000000|2022-04-21 19:40:00|1.63|0.23|1.81|0.41|1.81|0.41|1.61|0.21|0
1650570300000|2022-04-21 19:45:00|1.79|0.39|1.63|0.23|1.81|0.41|1.63|0.23|0
1650570600000|2022-04-21 19:50:00|1.67|0.27|1.69|0.29|1.78|0.38|1.64|0.24|0
1650570900000|2022-04-21 19:55:00|1.7|0.3|1.64|0.24|1.7|0.3|1.6|0.2|0
1650571200000|2022-04-21 20:00:00|1.65|0.25|1.58|0.18|1.65|0.25|1.56|0.16|0
1650571500000|2022-04-21 20:05:00|1.57|0.17|1.69|0.29|1.72|0.32|1.57|0.17|0
1650571800000|2022-04-21 20:10:00|1.68|0.28|1.71|0.31|1.74|0.34|1.64|0.24|0
1650572100000|2022-04-21 20:15:00|1.72|0.32|1.7|0.3|1.74|0.34|1.68|0.28|0
1650572400000|2022-04-21 20:20:00|1.69|0.29|1.69|0.29|1.71|0.31|1.68|0.28|0
1650572700000|2022-04-21 20:25:00|1.7|0.3|1.68|0.28|1.73|0.33|1.67|0.27|0
1650573000000|2022-04-21 20:30:00|1.69|0.29|1.69|0.29|1.7|0.3|1.66|0.26|0
1650573300000|2022-04-21 20:35:00|1.68|0.28|1.68|0.28|1.7|0.3|1.67|0.27|0
1650573600000|2022-04-21 20:40:00|1.67|0.27|1.69|0.29|1.7|0.3|1.67|0.27|0
1650573900000|2022-04-21 20:45:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1650574200000|2022-04-21 20:50:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1650574500000|2022-04-21 20:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1650574800000|2022-04-21 21:00:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1650575100000|2022-04-21 21:05:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1650575700000|2022-04-21 21:15:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1650576000000|2022-04-21 21:20:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1650577800000|2022-04-21 21:50:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1650578100000|2022-04-21 21:55:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1650578400000|2022-04-21 22:00:00|1.7|0.3|1.6|0.2|1.7|0.3|1.6|0.2|0
1650578700000|2022-04-21 22:05:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1650579000000|2022-04-21 22:10:00|1.62|0.22|1.62|0.22|1.62|0.22|1.6|0.2|0
1650579300000|2022-04-21 22:15:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1650579600000|2022-04-21 22:20:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1650579900000|2022-04-21 22:25:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1650580200000|2022-04-21 22:30:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1650580500000|2022-04-21 22:35:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1650580800000|2022-04-21 22:40:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1650581100000|2022-04-21 22:45:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1650581400000|2022-04-21 22:50:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1650581700000|2022-04-21 22:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1650582000000|2022-04-21 23:00:00|1.63|0.23|1.62|0.22|1.66|0.26|1.62|0.22|0
1650582300000|2022-04-21 23:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1650582600000|2022-04-21 23:10:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1650582900000|2022-04-21 23:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1650583200000|2022-04-21 23:20:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1650583500000|2022-04-21 23:25:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1650583800000|2022-04-21 23:30:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1650584100000|2022-04-21 23:35:00|1.63|0.23|1.58|0.18|1.63|0.23|1.58|0.18|0
1650584400000|2022-04-21 23:40:00|1.59|0.19|1.63|0.23|1.63|0.23|1.59|0.19|0
1650584700000|2022-04-21 23:45:00|1.64|0.24|1.58|0.18|1.64|0.24|1.57|0.17|0
1650585000000|2022-04-21 23:50:00|1.57|0.17|1.58|0.18|1.62|0.22|1.57|0.17|0
1650585300000|2022-04-21 23:55:00|1.57|0.17|1.54|0.14|1.58|0.18|1.53|0.13|0
1650585600000|2022-04-22 00:00:00|1.55|0.15|1.57|0.17|1.57|0.17|1.53|0.13|0
1650585900000|2022-04-22 00:05:00|1.56|0.16|1.6|0.2|1.61|0.21|1.56|0.16|0
1650586200000|2022-04-22 00:10:00|1.61|0.21|1.59|0.19|1.61|0.21|1.55|0.15|0
1650586500000|2022-04-22 00:15:00|1.6|0.2|1.55|0.15|1.6|0.2|1.55|0.15|0
1650586800000|2022-04-22 00:20:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1650587100000|2022-04-22 00:25:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1650587400000|2022-04-22 00:30:00|1.53|0.13|1.58|0.18|1.58|0.18|1.53|0.13|0
1650587700000|2022-04-22 00:35:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1650588000000|2022-04-22 00:40:00|1.56|0.16|1.49|0.09|1.56|0.16|1.49|0.09|0
1650588300000|2022-04-22 00:45:00|1.48|0.08|1.4|0|1.48|0.08|1.4|0|0
1650588600000|2022-04-22 00:50:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1650588900000|2022-04-22 00:55:00|1.42|0.02|1.46|0.06|1.46|0.06|1.42|0.02|0
1650589200000|2022-04-22 01:00:00|1.44|0.04|1.45|0.05|1.47|0.07|1.44|0.04|0
1650589500000|2022-04-22 01:05:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1650589800000|2022-04-22 01:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1650590100000|2022-04-22 01:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1650590400000|2022-04-22 01:20:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1650590700000|2022-04-22 01:25:00|1.51|0.11|1.45|0.05|1.51|0.11|1.45|0.05|0
1650591000000|2022-04-22 01:30:00|1.46|0.06|1.46|0.06|1.47|0.07|1.43|0.03|0
1650591300000|2022-04-22 01:35:00|1.47|0.07|1.45|0.05|1.49|0.09|1.45|0.05|0
1650591600000|2022-04-22 01:40:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1650591900000|2022-04-22 01:45:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1650592200000|2022-04-22 01:50:00|1.45|0.05|1.49|0.09|1.49|0.09|1.45|0.05|0
1650592500000|2022-04-22 01:55:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1650592800000|2022-04-22 02:00:00|1.49|0.09|1.5|0.1|1.52|0.12|1.48|0.08|0
1650593100000|2022-04-22 02:05:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1650593400000|2022-04-22 02:10:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1650593700000|2022-04-22 02:15:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1650594000000|2022-04-22 02:20:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1650594300000|2022-04-22 02:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1650594600000|2022-04-22 02:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1650594900000|2022-04-22 02:35:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1650595200000|2022-04-22 02:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1650595500000|2022-04-22 02:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1650595800000|2022-04-22 02:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1650596100000|2022-04-22 02:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1650596400000|2022-04-22 03:00:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1650596700000|2022-04-22 03:05:00|1.48|0.08|1.47|0.07|1.49|0.09|1.46|0.06|0
1650597000000|2022-04-22 03:10:00|1.48|0.08|1.51|0.11|1.51|0.11|1.47|0.07|0
1650597300000|2022-04-22 03:15:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1650597600000|2022-04-22 03:20:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1650598200000|2022-04-22 03:30:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1650598500000|2022-04-22 03:35:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1650598800000|2022-04-22 03:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1650599100000|2022-04-22 03:45:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1650599400000|2022-04-22 03:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1650599700000|2022-04-22 03:55:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1650600900000|2022-04-22 04:15:00|1.49|0.09|1.49|0.09|1.49|0.09|1.47|0.07|0
1650601200000|2022-04-22 04:20:00|1.48|0.08|1.53|0.13|1.55|0.15|1.48|0.08|0
1650601500000|2022-04-22 04:25:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1650601800000|2022-04-22 04:30:00|1.53|0.13|1.51|0.11|1.54|0.14|1.5|0.1|0
1650602100000|2022-04-22 04:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1650602400000|2022-04-22 04:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1650602700000|2022-04-22 04:45:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1650603000000|2022-04-22 04:50:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1650603300000|2022-04-22 04:55:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1650603600000|2022-04-22 05:00:00|1.55|0.15|1.56|0.16|1.57|0.17|1.53|0.13|0
1650603900000|2022-04-22 05:05:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1650604200000|2022-04-22 05:10:00|1.59|0.19|1.61|0.21|1.61|0.21|1.58|0.18|0
1650604500000|2022-04-22 05:15:00|1.62|0.22|1.59|0.19|1.62|0.22|1.59|0.19|0
1650604800000|2022-04-22 05:20:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1650605100000|2022-04-22 05:25:00|1.57|0.17|1.58|0.18|1.59|0.19|1.57|0.17|0
1650605400000|2022-04-22 05:30:00|1.57|0.17|1.61|0.21|1.61|0.21|1.56|0.16|0
1650605700000|2022-04-22 05:35:00|1.62|0.22|1.63|0.23|1.63|0.23|1.6|0.2|0
1650606000000|2022-04-22 05:40:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1650606300000|2022-04-22 05:45:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1650606600000|2022-04-22 05:50:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1650606900000|2022-04-22 05:55:00|1.6|0.2|1.56|0.16|1.6|0.2|1.55|0.15|0
1650607200000|2022-04-22 06:00:00|1.55|0.15|1.55|0.15|1.58|0.18|1.54|0.14|0
1650607500000|2022-04-22 06:05:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1650607800000|2022-04-22 06:10:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1650608100000|2022-04-22 06:15:00|1.56|0.16|1.56|0.16|1.58|0.18|1.55|0.15|0
1650608400000|2022-04-22 06:20:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1650608700000|2022-04-22 06:25:00|1.57|0.17|1.61|0.21|1.61|0.21|1.56|0.16|0
1650609000000|2022-04-22 06:30:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1650609300000|2022-04-22 06:35:00|1.59|0.19|1.62|0.22|1.62|0.22|1.58|0.18|0
1650609600000|2022-04-22 06:40:00|1.61|0.21|1.6|0.2|1.63|0.23|1.59|0.19|0
1650609900000|2022-04-22 06:45:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1650610200000|2022-04-22 06:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1650610500000|2022-04-22 06:55:00|1.62|0.22|1.63|0.23|1.65|0.25|1.62|0.22|0
1650610800000|2022-04-22 07:00:00|1.62|0.22|1.69|0.29|1.69|0.29|1.6|0.2|0
1650611100000|2022-04-22 07:05:00|1.68|0.28|1.62|0.22|1.68|0.28|1.62|0.22|0
1650611400000|2022-04-22 07:10:00|1.63|0.23|1.67|0.27|1.68|0.28|1.61|0.21|0
1650611700000|2022-04-22 07:15:00|1.68|0.28|1.63|0.23|1.69|0.29|1.63|0.23|0
1650612000000|2022-04-22 07:20:00|1.62|0.22|1.54|0.14|1.62|0.22|1.54|0.14|0
1650612300000|2022-04-22 07:25:00|1.55|0.15|1.51|0.11|1.57|0.17|1.51|0.11|0
1650612600000|2022-04-22 07:30:00|1.5|0.1|1.52|0.12|1.55|0.15|1.5|0.1|0
1650612900000|2022-04-22 07:35:00|1.51|0.11|1.56|0.16|1.56|0.16|1.5|0.1|0
1650613200000|2022-04-22 07:40:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1650613500000|2022-04-22 07:45:00|1.57|0.17|1.57|0.17|1.59|0.19|1.56|0.16|0
1650613800000|2022-04-22 07:50:00|1.58|0.18|1.6|0.2|1.61|0.21|1.56|0.16|0
1650614100000|2022-04-22 07:55:00|1.61|0.21|1.63|0.23|1.64|0.24|1.59|0.19|0
1650614400000|2022-04-22 08:00:00|1.62|0.22|1.53|0.13|1.64|0.24|1.5|0.1|0
1650614700000|2022-04-22 08:05:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1650615000000|2022-04-22 08:10:00|1.5|0.1|1.49|0.09|1.52|0.12|1.48|0.08|0
1650615300000|2022-04-22 08:15:00|1.48|0.08|1.47|0.07|1.51|0.11|1.46|0.06|0
1650615600000|2022-04-22 08:20:00|1.48|0.08|1.53|0.13|1.53|0.13|1.46|0.06|0
1650615900000|2022-04-22 08:25:00|1.52|0.12|1.5|0.1|1.54|0.14|1.5|0.1|0
1650616200000|2022-04-22 08:30:00|1.51|0.11|1.47|0.07|1.51|0.11|1.46|0.06|0
1650616500000|2022-04-22 08:35:00|1.48|0.08|1.48|0.08|1.49|0.09|1.46|0.06|0
1650616800000|2022-04-22 08:40:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1650617100000|2022-04-22 08:45:00|1.43|0.03|1.46|0.06|1.47|0.07|1.43|0.03|0
1650617400000|2022-04-22 08:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1650617700000|2022-04-22 08:55:00|1.44|0.04|1.44|0.04|1.46|0.06|1.43|0.03|0
1650618000000|2022-04-22 09:00:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1650618300000|2022-04-22 09:05:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1650618600000|2022-04-22 09:10:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1650618900000|2022-04-22 09:15:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1650619200000|2022-04-22 09:20:00|1.46|0.06|1.45|0.05|1.48|0.08|1.43|0.03|0
1650619500000|2022-04-22 09:25:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1650619800000|2022-04-22 09:30:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1650620100000|2022-04-22 09:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.43|0.03|0
1650620400000|2022-04-22 09:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1650620700000|2022-04-22 09:45:00|1.43|0.03|1.42|0.02|1.43|0.03|1.4|0|0
1650621000000|2022-04-22 09:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650625500000|2022-04-22 11:05:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1650625800000|2022-04-22 11:10:00|1.44|0.04|1.45|0.05|1.46|0.06|1.43|0.03|0
1650626100000|2022-04-22 11:15:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1650626400000|2022-04-22 11:20:00|1.45|0.05|1.51|0.11|1.52|0.12|1.44|0.04|0
1650626700000|2022-04-22 11:25:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1650627000000|2022-04-22 11:30:00|1.51|0.11|1.49|0.09|1.54|0.14|1.49|0.09|0
1650627300000|2022-04-22 11:35:00|1.5|0.1|1.52|0.12|1.53|0.13|1.49|0.09|0
1650627600000|2022-04-22 11:40:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1650627900000|2022-04-22 11:45:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1650628200000|2022-04-22 11:50:00|1.5|0.1|1.51|0.11|1.53|0.13|1.49|0.09|0
1650628500000|2022-04-22 11:55:00|1.5|0.1|1.54|0.14|1.54|0.14|1.49|0.09|0
1650628800000|2022-04-22 12:00:00|1.55|0.15|1.55|0.15|1.55|0.15|1.53|0.13|0
1650629100000|2022-04-22 12:05:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1650629400000|2022-04-22 12:10:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1650629700000|2022-04-22 12:15:00|1.54|0.14|1.55|0.15|1.58|0.18|1.54|0.14|0
1650630000000|2022-04-22 12:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1650630300000|2022-04-22 12:25:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1650630600000|2022-04-22 12:30:00|1.59|0.19|1.51|0.11|1.59|0.19|1.46|0.06|0
1650630900000|2022-04-22 12:35:00|1.5|0.1|1.5|0.1|1.52|0.12|1.49|0.09|0
1650631200000|2022-04-22 12:40:00|1.49|0.09|1.48|0.08|1.49|0.09|1.46|0.06|0
1650631500000|2022-04-22 12:45:00|1.49|0.09|1.44|0.04|1.49|0.09|1.44|0.04|0
1650631800000|2022-04-22 12:50:00|1.43|0.03|1.45|0.05|1.45|0.05|1.42|0.02|0
1650632100000|2022-04-22 12:55:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1650632400000|2022-04-22 13:00:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1650632700000|2022-04-22 13:05:00|1.45|0.05|1.42|0.02|1.47|0.07|1.41|0.01|0
1650633000000|2022-04-22 13:10:00|1.43|0.03|1.49|0.09|1.49|0.09|1.4|0|0
1650633300000|2022-04-22 13:15:00|1.5|0.1|1.47|0.07|1.51|0.11|1.47|0.07|0
1650633600000|2022-04-22 13:20:00|1.48|0.08|1.51|0.11|1.52|0.12|1.47|0.07|0
1650633900000|2022-04-22 13:25:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1650634200000|2022-04-22 13:30:00|1.5|0.1|1.49|0.09|1.54|0.14|1.46|0.06|0
1650634500000|2022-04-22 13:35:00|1.46|0.06|1.4|0|1.49|0.09|1.4|0|0
1650634800000|2022-04-22 13:40:00|1.48|0.08|1.51|0.11|1.52|0.12|1.4|0|0
1650635100000|2022-04-22 13:45:00|1.49|0.09|1.5|0.1|1.58|0.18|1.4|0|0
1650635400000|2022-04-22 13:50:00|1.52|0.12|1.44|0.04|1.58|0.18|1.41|0.01|0
1650635700000|2022-04-22 13:55:00|1.43|0.03|1.43|0.03|1.48|0.08|1.4|0|0
1650636000000|2022-04-22 14:00:00|1.44|0.04|1.4|0|1.55|0.15|1.4|0|0
1650636300000|2022-04-22 14:05:00|1.41|0.01|1.4|0|1.54|0.14|1.4|0|0
1650636900000|2022-04-22 14:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650637800000|2022-04-22 14:30:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1650638100000|2022-04-22 14:35:00|1.44|0.04|1.4|0|1.49|0.09|1.4|0|0
1650638700000|2022-04-22 14:45:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1650639300000|2022-04-22 14:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1650639600000|2022-04-22 15:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650639900000|2022-04-22 15:05:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1650642300000|2022-04-22 15:45:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1650644400000|2022-04-22 16:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1650644700000|2022-04-22 16:25:00|1.43|0.03|1.46|0.06|1.5|0.1|1.43|0.03|0
1650645000000|2022-04-22 16:30:00|1.45|0.05|1.5|0.1|1.52|0.12|1.45|0.05|0
1650645300000|2022-04-22 16:35:00|1.51|0.11|1.49|0.09|1.55|0.15|1.49|0.09|0
1650645600000|2022-04-22 16:40:00|1.5|0.1|1.49|0.09|1.5|0.1|1.46|0.06|0
1650645900000|2022-04-22 16:45:00|1.5|0.1|1.49|0.09|1.51|0.11|1.47|0.07|0
1650646200000|2022-04-22 16:50:00|1.48|0.08|1.42|0.02|1.49|0.09|1.42|0.02|0
1650646500000|2022-04-22 16:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.41|0.01|0
1650646800000|2022-04-22 17:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1650647100000|2022-04-22 17:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1650647400000|2022-04-22 17:10:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1650647700000|2022-04-22 17:15:00|1.41|0.01|1.41|0.01|1.44|0.04|1.41|0.01|0
1650648000000|2022-04-22 17:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1650648600000|2022-04-22 17:30:00|1.46|0.06|1.45|0.05|1.48|0.08|1.41|0.01|0
1650648900000|2022-04-22 17:35:00|1.44|0.04|1.42|0.02|1.45|0.05|1.42|0.02|0
1650649200000|2022-04-22 17:40:00|1.45|0.05|1.47|0.07|1.48|0.08|1.43|0.03|0
1650649500000|2022-04-22 17:45:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1650649800000|2022-04-22 17:50:00|1.45|0.05|1.48|0.08|1.53|0.13|1.44|0.04|0
1650650100000|2022-04-22 17:55:00|1.49|0.09|1.4|0|1.54|0.14|1.4|0|0
1650650400000|2022-04-22 18:00:00|1.41|0.01|1.44|0.04|1.46|0.06|1.4|0|0
1650650700000|2022-04-22 18:05:00|1.45|0.05|1.46|0.06|1.48|0.08|1.44|0.04|0
1650651000000|2022-04-22 18:10:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1650651300000|2022-04-22 18:15:00|1.49|0.09|1.55|0.15|1.56|0.16|1.45|0.05|0
1650651600000|2022-04-22 18:20:00|1.54|0.14|1.44|0.04|1.59|0.19|1.43|0.03|0
1650651900000|2022-04-22 18:25:00|1.43|0.03|1.41|0.01|1.43|0.03|1.4|0|0
1650652200000|2022-04-22 18:30:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1650653100000|2022-04-22 18:45:00|1.43|0.03|1.49|0.09|1.51|0.11|1.42|0.02|0
1650653400000|2022-04-22 18:50:00|1.48|0.08|1.43|0.03|1.48|0.08|1.42|0.02|0
1650653700000|2022-04-22 18:55:00|1.42|0.02|1.52|0.12|1.52|0.12|1.4|0|0
1650654000000|2022-04-22 19:00:00|1.51|0.11|1.57|0.17|1.58|0.18|1.48|0.08|0
1650654300000|2022-04-22 19:05:00|1.56|0.16|1.56|0.16|1.61|0.21|1.56|0.16|0
1650654600000|2022-04-22 19:10:00|1.57|0.17|1.64|0.24|1.76|0.36|1.54|0.14|0
1650654900000|2022-04-22 19:15:00|1.63|0.23|1.51|0.11|1.71|0.31|1.48|0.08|0
1650655200000|2022-04-22 19:20:00|1.53|0.13|1.43|0.03|1.53|0.13|1.43|0.03|0
1650655500000|2022-04-22 19:25:00|1.44|0.04|1.4|0|1.48|0.08|1.4|0|0
1650655800000|2022-04-22 19:30:00|1.41|0.01|1.44|0.04|1.53|0.13|1.41|0.01|0
1650656100000|2022-04-22 19:35:00|1.45|0.05|1.41|0.01|1.46|0.06|1.4|0|0
1650656400000|2022-04-22 19:40:00|1.42|0.02|1.4|0|1.45|0.05|1.4|0|0
1650656700000|2022-04-22 19:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650657000000|2022-04-22 19:50:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1650657300000|2022-04-22 19:55:00|1.45|0.05|1.45|0.05|1.49|0.09|1.41|0.01|0
1650657600000|2022-04-22 20:00:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1650657900000|2022-04-22 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650902700000|2022-04-25 16:05:00|1.41|0.01|1.44|0.04|1.48|0.08|1.4|0|0
1650903000000|2022-04-25 16:10:00|1.43|0.03|1.4|0|1.49|0.09|1.4|0|0
1650958200000|2022-04-26 07:30:00|1.74|0.34|1.4|0|1.74|0.34|1.4|0|0
1651248900000|2022-04-29 16:15:00|1.69|0.29|1.4|0|1.69|0.29|1.4|0|0
1653577800000|2022-05-26 15:10:00|1.2||1.2||1.2||1.2||0
1653596100000|2022-05-26 20:15:00|1.4||1.4||1.4||1.4||0
1653635100000|2022-05-27 07:05:00|1.2||1.2||1.2||1.2||0
1653956400000|2022-05-31 00:20:00|1.2||1.2||1.2||1.2||0
1653969600000|2022-05-31 04:00:00|1.4||1.4||1.4||1.4||0
1653980700000|2022-05-31 07:05:00|1.2||1.2||1.2||1.2||0
1654028100000|2022-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1654067100000|2022-06-01 07:05:00|1.2||1.2||1.2||1.2||0
1654114500000|2022-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1654153500000|2022-06-02 07:05:00|1.2||1.2||1.2||1.2||0
1654200900000|2022-06-02 20:15:00|1.4||1.4||1.4||1.4||0
1654239900000|2022-06-03 07:05:00|1.2||1.2||1.2||1.2||0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546500000|2022-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632900000|2022-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719300000|2022-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805700000|2022-06-09 20:15:00|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1655812500000|2022-06-21 11:55:00|9.4|8.2|9.38|8.18|9.4|8.2|9.35|8.15|0
1655812800000|2022-06-21 12:00:00|9.37|8.17|9.33|8.13|9.38|8.18|9.31|8.11|0
1655813100000|2022-06-21 12:05:00|9.35|8.15|9.22|8.02|9.36|8.16|9.2|8|0
1655813400000|2022-06-21 12:10:00|9.24|8.04|9.44|8.24|9.44|8.24|9.24|8.04|0
1655813700000|2022-06-21 12:15:00|9.46|8.26|9.48|8.28|9.51|8.31|9.44|8.24|0
1655814000000|2022-06-21 12:20:00|9.5|8.3|9.51|8.31|9.57|8.37|9.46|8.26|0
1655814300000|2022-06-21 12:25:00|9.52|8.32|9.51|8.31|9.58|8.38|9.5|8.3|0
1655814600000|2022-06-21 12:30:00|9.5|8.3|9.6|8.4|9.64|8.44|9.46|8.26|0
1655814900000|2022-06-21 12:35:00|9.61|8.41|9.52|8.32|9.64|8.44|9.51|8.31|0
1655815200000|2022-06-21 12:40:00|9.53|8.33|9.51|8.31|9.58|8.38|9.49|8.29|0
1655815500000|2022-06-21 12:45:00|9.5|8.3|9.5|8.3|9.54|8.34|9.47|8.27|0
1655815800000|2022-06-21 12:50:00|9.49|8.29|9.48|8.28|9.53|8.33|9.42|8.22|0
1655816100000|2022-06-21 12:55:00|9.47|8.27|9.31|8.11|9.47|8.27|9.3|8.1|0
1655816400000|2022-06-21 13:00:00|9.3|8.1|9.44|8.24|9.45|8.25|9.28|8.08|0
1655816700000|2022-06-21 13:05:00|9.45|8.25|9.54|8.34|9.56|8.36|9.4|8.2|0
1655817000000|2022-06-21 13:10:00|9.53|8.33|9.56|8.36|9.56|8.36|9.47|8.27|0
1655817300000|2022-06-21 13:15:00|9.55|8.35|9.51|8.31|9.58|8.38|9.47|8.27|0
1655817600000|2022-06-21 13:20:00|9.5|8.3|9.6|8.4|9.61|8.41|9.46|8.26|0
1655817900000|2022-06-21 13:25:00|9.59|8.39|9.62|8.42|9.62|8.42|9.49|8.29|0
1655818200000|2022-06-21 13:30:00|9.67|8.47|9.84|8.64|9.89|8.69|9.64|8.44|0
1655818500000|2022-06-21 13:35:00|9.86|8.66|10.27|9.07|10.29|9.09|9.83|8.63|0
1655818800000|2022-06-21 13:40:00|10.3|9.1|10.5|9.3|10.58|9.38|10.28|9.08|0
1655819100000|2022-06-21 13:45:00|10.51|9.31|9.93|8.73|10.51|9.31|9.8|8.6|0
1655819400000|2022-06-21 13:50:00|9.94|8.74|10.06|8.86|10.09|8.89|9.84|8.64|0
1655819700000|2022-06-21 13:55:00|10.05|8.85|10.45|9.25|10.49|9.29|10.05|8.85|0
1655820000000|2022-06-21 14:00:00|10.48|9.28|10.56|9.36|10.57|9.37|10.29|9.09|0
1655820300000|2022-06-21 14:05:00|10.55|9.35|10.33|9.13|11.09|9.89|9.12|7.92|0
1655820600000|2022-06-21 14:10:00|10.36|9.16|10.48|9.28|10.55|9.35|10.29|9.09|0
1655820900000|2022-06-21 14:15:00|10.52|9.32|10.42|9.22|10.54|9.34|10.29|9.09|0
1655821200000|2022-06-21 14:20:00|10.41|9.21|10.68|9.48|10.73|9.53|10.31|9.11|0
1655821500000|2022-06-21 14:25:00|10.67|9.47|10.54|9.34|10.7|9.5|10.42|9.22|0
1655821800000|2022-06-21 14:30:00|10.58|9.38|10.59|9.39|10.87|9.67|10.49|9.29|0
1655822100000|2022-06-21 14:35:00|10.6|9.4|10.71|9.51|10.71|9.51|10.48|9.28|0
1655822400000|2022-06-21 14:40:00|10.73|9.53|10.68|9.48|10.79|9.59|10.65|9.45|0
1655822700000|2022-06-21 14:45:00|10.7|9.5|10.84|9.64|10.92|9.72|10.63|9.43|0
1655823000000|2022-06-21 14:50:00|10.85|9.65|11.02|9.82|11.05|9.85|10.85|9.65|0
1655823300000|2022-06-21 14:55:00|11.01|9.81|11.11|9.91|11.18|9.98|10.98|9.78|0
1655823600000|2022-06-21 15:00:00|11.1|9.9|11.16|9.96|11.18|9.98|10.99|9.79|0
1655823900000|2022-06-21 15:05:00|11.13|9.93|11.04|9.84|11.13|9.93|10.97|9.77|0
1655824200000|2022-06-21 15:10:00|11.05|9.85|10.8|9.6|11.06|9.86|10.77|9.57|0
1655824500000|2022-06-21 15:15:00|10.78|9.58|10.86|9.66|11|9.8|10.76|9.56|0
1655824800000|2022-06-21 15:20:00|10.88|9.68|10.69|9.49|10.95|9.75|10.64|9.44|0
1655825100000|2022-06-21 15:25:00|10.7|9.5|10.69|9.49|10.79|9.59|10.66|9.46|0
1655825400000|2022-06-21 15:30:00|10.7|9.5|10.2|9|10.81|9.61|10.18|8.98|0
1655825700000|2022-06-21 15:35:00|10.21|9.01|10.67|9.47|11.05|9.85|10.18|8.98|0
1655826000000|2022-06-21 15:40:00|10.66|9.46|10.68|9.48|10.81|9.61|10.59|9.39|0
1655826300000|2022-06-21 15:45:00|10.7|9.5|11.01|9.81|11.01|9.81|10.5|9.3|0
1655826600000|2022-06-21 15:50:00|11.03|9.83|10.77|9.57|11.06|9.86|10.77|9.57|0
1655826900000|2022-06-21 15:55:00|10.78|9.58|10.71|9.51|10.93|9.73|10.7|9.5|0
1655827200000|2022-06-21 16:00:00|10.7|9.5|10.95|9.75|11.26|10.06|10.7|9.5|0
1655827500000|2022-06-21 16:05:00|10.93|9.73|10.85|9.65|11.03|9.83|10.82|9.62|0
1655827800000|2022-06-21 16:10:00|10.86|9.66|10.95|9.75|10.98|9.78|10.77|9.57|0
1655828100000|2022-06-21 16:15:00|10.96|9.76|11.1|9.9|11.1|9.9|10.9|9.7|0
1655828400000|2022-06-21 16:20:00|11.09|9.89|11.11|9.91|11.15|9.95|10.96|9.76|0
1655828700000|2022-06-21 16:25:00|11.14|9.94|11.13|9.93|11.24|10.04|11.07|9.87|0
1655829000000|2022-06-21 16:30:00|11.15|9.95|11.19|9.99|11.24|10.04|11.07|9.87|0
1655829300000|2022-06-21 16:35:00|11.18|9.98|11.32|10.12|11.38|10.18|11.18|9.98|0
1655829600000|2022-06-21 16:40:00|11.31|10.11|11.35|10.15|11.38|10.18|11.18|9.98|0
1655829900000|2022-06-21 16:45:00|11.34|10.14|11.31|10.11|11.37|10.17|11.21|10.01|0
1655830200000|2022-06-21 16:50:00|11.34|10.14|11.11|9.91|11.36|10.16|11|9.8|0
1655830500000|2022-06-21 16:55:00|11.1|9.9|11.2|10|11.22|10.02|11.06|9.86|0
1655830800000|2022-06-21 17:00:00|11.22|10.02|11.16|9.96|11.24|10.04|11.09|9.89|0
1655831100000|2022-06-21 17:05:00|11.17|9.97|11.16|9.96|11.18|9.98|10.98|9.78|0
1655831400000|2022-06-21 17:10:00|11.17|9.97|11.31|10.11|11.37|10.17|11.12|9.92|0
1655831700000|2022-06-21 17:15:00|11.32|10.12|11.21|10.01|11.32|10.12|11.15|9.95|0
1655832000000|2022-06-21 17:20:00|11.22|10.02|11.15|9.95|11.25|10.05|11.05|9.85|0
1655832300000|2022-06-21 17:25:00|11.14|9.94|11.05|9.85|11.19|9.99|11.03|9.83|0
1655832600000|2022-06-21 17:30:00|11.03|9.83|11.22|10.02|11.25|10.05|11.03|9.83|0
1655832900000|2022-06-21 17:35:00|11.23|10.03|11.04|9.84|11.23|10.03|11.03|9.83|0
1655833200000|2022-06-21 17:40:00|11.03|9.83|11.09|9.89|11.1|9.9|10.9|9.7|0
1655833500000|2022-06-21 17:45:00|11.11|9.91|11.08|9.88|11.11|9.91|10.96|9.76|0
1655833800000|2022-06-21 17:50:00|11.09|9.89|10.94|9.74|11.11|9.91|10.94|9.74|0
1655834100000|2022-06-21 17:55:00|10.93|9.73|10.86|9.66|10.95|9.75|10.82|9.62|0
1655834400000|2022-06-21 18:00:00|10.87|9.67|10.82|9.62|10.88|9.68|10.74|9.54|0
1655834700000|2022-06-21 18:05:00|10.8|9.6|10.96|9.76|11|9.8|10.78|9.58|0
1655835000000|2022-06-21 18:10:00|10.97|9.77|10.89|9.69|11.11|9.91|10.88|9.68|0
1655835300000|2022-06-21 18:15:00|10.91|9.71|10.98|9.78|11.09|9.89|10.87|9.67|0
1655835600000|2022-06-21 18:20:00|10.97|9.77|10.93|9.73|11.06|9.86|10.87|9.67|0
1655835900000|2022-06-21 18:25:00|10.94|9.74|11.05|9.85|11.09|9.89|10.92|9.72|0
1655836200000|2022-06-21 18:30:00|11.06|9.86|11.14|9.94|11.14|9.94|10.98|9.78|0
1655836500000|2022-06-21 18:35:00|11.13|9.93|10.86|9.66|11.17|9.97|10.8|9.6|0
1655836800000|2022-06-21 18:40:00|10.87|9.67|11.45|10.25|11.51|10.31|10.81|9.61|0
1655837100000|2022-06-21 18:45:00|11.44|10.24|11.32|10.12|11.47|10.27|11.3|10.1|0
1655837400000|2022-06-21 18:50:00|11.31|10.11|11.71|10.51|11.73|10.53|11.31|10.11|0
1655837700000|2022-06-21 18:55:00|11.73|10.53|11.76|10.56|11.79|10.59|11.66|10.46|0
1655838000000|2022-06-21 19:00:00|11.77|10.57|11.85|10.65|11.93|10.73|11.7|10.5|0
1655838300000|2022-06-21 19:05:00|11.87|10.67|11.64|10.44|11.96|10.76|11.63|10.43|0
1655838600000|2022-06-21 19:10:00|11.66|10.46|11.66|10.46|11.76|10.56|11.58|10.38|0
1655838900000|2022-06-21 19:15:00|11.67|10.47|11.52|10.32|11.69|10.49|11.5|10.3|0
1655839200000|2022-06-21 19:20:00|11.51|10.31|11.59|10.39|11.68|10.48|11.46|10.26|0
1655839500000|2022-06-21 19:25:00|11.57|10.37|11.17|9.97|11.59|10.39|11.05|9.85|0
1655839800000|2022-06-21 19:30:00|11.21|10.01|11.21|10.01|11.26|10.06|11.08|9.88|0
1655840100000|2022-06-21 19:35:00|11.18|9.98|11.32|10.12|11.43|10.23|10.96|9.76|0
1655840400000|2022-06-21 19:40:00|11.33|10.13|11.33|10.13|11.38|10.18|11.21|10.01|0
1655840700000|2022-06-21 19:45:00|11.35|10.15|11.32|10.12|11.37|10.17|11.25|10.05|0
1655841000000|2022-06-21 19:50:00|11.51|10.31|11.33|10.13|11.52|10.32|11.25|10.05|0
1655841300000|2022-06-21 19:55:00|11.3|10.1|11.07|9.87|11.3|10.1|10.87|9.67|0
1655841600000|2022-06-21 20:00:00|11|9.8|12.09|10.89|12.16|10.96|10.85|9.65|0
1655841900000|2022-06-21 20:05:00|12.1|10.9|12.11|10.91|12.22|11.02|12.07|10.87|0
1655842200000|2022-06-21 20:10:00|12.13|10.93|12.16|10.96|12.23|11.03|12.07|10.87|0
1655842500000|2022-06-21 20:15:00|12.32|10.92|12.32|10.92|12.34|10.94|12.3|10.9|0
1655842800000|2022-06-21 20:20:00|12.31|10.91|12.39|10.99|12.43|11.03|12.31|10.91|0
1655843100000|2022-06-21 20:25:00|12.38|10.98|12.38|10.98|12.39|10.99|12.36|10.96|0
1655843400000|2022-06-21 20:30:00|12.37|10.97|12.42|11.02|12.43|11.03|12.36|10.96|0
1655843700000|2022-06-21 20:35:00|12.4|11|12.42|11.02|12.47|11.07|12.4|11|0
1655844000000|2022-06-21 20:40:00|12.4|11|12.4|11|12.42|11.02|12.37|10.97|0
1655844300000|2022-06-21 20:45:00|12.42|11.02|12.43|11.03|12.44|11.04|12.4|11|0
1655844600000|2022-06-21 20:50:00|12.44|11.04|12.42|11.02|12.45|11.05|12.4|11|0
1655844900000|2022-06-21 20:55:00|12.39|10.99|12.37|10.97|12.41|11.01|12.34|10.94|0
1655845200000|2022-06-21 21:00:00|12.35|10.95|12.35|10.95|12.36|10.96|12.34|10.94|0
1655845500000|2022-06-21 21:05:00|12.34|10.94|12.34|10.94|12.35|10.95|12.33|10.93|0
1655845800000|2022-06-21 21:10:00|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1655846100000|2022-06-21 21:15:00|12.34|10.94|12.37|10.97|12.4|11|12.34|10.94|0
1655846400000|2022-06-21 21:20:00|12.38|10.98|12.32|10.92|12.39|10.99|12.31|10.91|0
1655846700000|2022-06-21 21:25:00|12.33|10.93|12.34|10.94|12.34|10.94|12.33|10.93|0
1655847000000|2022-06-21 21:30:00|12.33|10.93|12.31|10.91|12.37|10.97|12.3|10.9|0
1655847300000|2022-06-21 21:35:00|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655847600000|2022-06-21 21:40:00|12.32|10.92|12.32|10.92|12.32|10.92|12.31|10.91|0
1655847900000|2022-06-21 21:45:00|12.33|10.93|12.35|10.95|12.35|10.95|12.32|10.92|0
1655848200000|2022-06-21 21:50:00|12.36|10.96|12.35|10.95|12.36|10.96|12.34|10.94|0
1655848500000|2022-06-21 21:55:00|12.32|10.92|12.32|10.92|12.34|10.94|12.28|10.88|0
1655848800000|2022-06-21 22:00:00|12.26|10.86|12.01|10.61|12.27|10.87|12.01|10.61|0
1655849100000|2022-06-21 22:05:00|12.03|10.63|12.07|10.67|12.1|10.7|11.96|10.56|0
1655849400000|2022-06-21 22:10:00|12.08|10.68|12.09|10.69|12.09|10.69|12.02|10.62|0
1655849700000|2022-06-21 22:15:00|12.08|10.68|12.05|10.65|12.08|10.68|12.02|10.62|0
1655850000000|2022-06-21 22:20:00|12.04|10.64|12.15|10.75|12.16|10.76|12.01|10.61|0
1655850300000|2022-06-21 22:25:00|12.16|10.76|12.12|10.72|12.16|10.76|12.1|10.7|0
1655850600000|2022-06-21 22:30:00|12.13|10.73|12.08|10.68|12.13|10.73|12.04|10.64|0
1655850900000|2022-06-21 22:35:00|12.11|10.71|12.02|10.62|12.11|10.71|11.99|10.59|0
1655851200000|2022-06-21 22:40:00|12|10.6|12.11|10.71|12.11|10.71|12|10.6|0
1655851500000|2022-06-21 22:45:00|12.1|10.7|12.09|10.69|12.15|10.75|12.09|10.69|0
1655851800000|2022-06-21 22:50:00|12.1|10.7|12.09|10.69|12.12|10.72|12.08|10.68|0
1655852100000|2022-06-21 22:55:00|12.11|10.71|12.17|10.77|12.17|10.77|12.07|10.67|0
1655852400000|2022-06-21 23:00:00|12.16|10.76|12.09|10.69|12.16|10.76|12.04|10.64|0
1655852700000|2022-06-21 23:05:00|12.07|10.67|12.01|10.61|12.1|10.7|12.01|10.61|0
1655853000000|2022-06-21 23:10:00|12|10.6|11.98|10.58|12.03|10.63|11.97|10.57|0
1655853300000|2022-06-21 23:15:00|11.99|10.59|11.9|10.5|11.99|10.59|11.89|10.49|0
1655853600000|2022-06-21 23:20:00|11.89|10.49|11.94|10.54|11.94|10.54|11.88|10.48|0
1655853900000|2022-06-21 23:25:00|11.93|10.53|11.92|10.52|11.98|10.58|11.92|10.52|0
1655854200000|2022-06-21 23:30:00|11.93|10.53|12.06|10.66|12.06|10.66|11.92|10.52|0
1655854500000|2022-06-21 23:35:00|12.07|10.67|12.05|10.65|12.07|10.67|12|10.6|0
1655854800000|2022-06-21 23:40:00|12.06|10.66|11.98|10.58|12.06|10.66|11.95|10.55|0
1655855100000|2022-06-21 23:45:00|11.99|10.59|12.06|10.66|12.07|10.67|11.96|10.56|0
1655855400000|2022-06-21 23:50:00|12.07|10.67|12.11|10.71|12.13|10.73|12.06|10.66|0
1655855700000|2022-06-21 23:55:00|12.12|10.72|12.12|10.72|12.13|10.73|12.09|10.69|0
1655856000000|2022-06-22 00:00:00|12.14|10.74|11.96|10.56|12.16|10.76|11.95|10.55|0
1655856300000|2022-06-22 00:05:00|11.94|10.54|11.75|10.35|11.97|10.57|11.72|10.32|0
1655856600000|2022-06-22 00:10:00|11.76|10.36|11.64|10.24|11.77|10.37|11.58|10.18|0
1655856900000|2022-06-22 00:15:00|11.65|10.25|11.7|10.3|11.75|10.35|11.6|10.2|0
1655857200000|2022-06-22 00:20:00|11.72|10.32|11.62|10.22|11.8|10.4|11.62|10.22|0
1655857500000|2022-06-22 00:25:00|11.63|10.23|11.73|10.33|11.78|10.38|11.62|10.22|0
1655857800000|2022-06-22 00:30:00|11.75|10.35|11.58|10.18|11.77|10.37|11.57|10.17|0
1655858100000|2022-06-22 00:35:00|11.59|10.19|11.59|10.19|11.69|10.29|11.59|10.19|0
1655858400000|2022-06-22 00:40:00|11.6|10.2|11.64|10.24|11.64|10.24|11.58|10.18|0
1655858700000|2022-06-22 00:45:00|11.63|10.23|11.53|10.13|11.64|10.24|11.52|10.12|0
1655859000000|2022-06-22 00:50:00|11.52|10.12|11.52|10.12|11.56|10.16|11.46|10.06|0
1655859300000|2022-06-22 00:55:00|11.53|10.13|11.57|10.17|11.59|10.19|11.51|10.11|0
1655859600000|2022-06-22 01:00:00|11.58|10.18|11.52|10.12|11.58|10.18|11.48|10.08|0
1655859900000|2022-06-22 01:05:00|11.53|10.13|11.62|10.22|11.63|10.23|11.53|10.13|0
1655860200000|2022-06-22 01:10:00|11.63|10.23|11.62|10.22|11.68|10.28|11.59|10.19|0
1655860500000|2022-06-22 01:15:00|11.63|10.23|11.65|10.25|11.68|10.28|11.6|10.2|0
1655860800000|2022-06-22 01:20:00|11.66|10.26|11.61|10.21|11.71|10.31|11.61|10.21|0
1655861100000|2022-06-22 01:25:00|11.6|10.2|11.61|10.21|11.67|10.27|11.6|10.2|0
1655861400000|2022-06-22 01:30:00|11.6|10.2|11.52|10.12|11.65|10.25|11.49|10.09|0
1655861700000|2022-06-22 01:35:00|11.53|10.13|11.33|9.93|11.55|10.15|11.31|9.91|0
1655862000000|2022-06-22 01:40:00|11.32|9.92|11.21|9.81|11.37|9.97|11.2|9.8|0
1655862300000|2022-06-22 01:45:00|11.2|9.8|11.3|9.9|11.31|9.91|11.16|9.76|0
1655862600000|2022-06-22 01:50:00|11.28|9.88|11.25|9.85|11.33|9.93|11.21|9.81|0
1655862900000|2022-06-22 01:55:00|11.24|9.84|11.29|9.89|11.31|9.91|11.18|9.78|0
1655863200000|2022-06-22 02:00:00|11.3|9.9|11.36|9.96|11.38|9.98|11.3|9.9|0
1655863500000|2022-06-22 02:05:00|11.35|9.95|11.3|9.9|11.38|9.98|11.26|9.86|0
1655863800000|2022-06-22 02:10:00|11.31|9.91|11.32|9.92|11.38|9.98|11.28|9.88|0
1655864100000|2022-06-22 02:15:00|11.31|9.91|11.16|9.76|11.31|9.91|11.16|9.76|0
1655864400000|2022-06-22 02:20:00|11.17|9.77|11.11|9.71|11.2|9.8|11.07|9.67|0
1655864700000|2022-06-22 02:25:00|11.12|9.72|11.12|9.72|11.14|9.74|11.07|9.67|0
1655865000000|2022-06-22 02:30:00|11.11|9.71|11.13|9.73|11.14|9.74|11.1|9.7|0
1655865300000|2022-06-22 02:35:00|11.12|9.72|11.12|9.72|11.23|9.83|11.1|9.7|0
1655865600000|2022-06-22 02:40:00|11.11|9.71|10.97|9.57|11.16|9.76|10.96|9.56|0
1655865900000|2022-06-22 02:45:00|10.94|9.54|10.81|9.41|10.95|9.55|10.81|9.41|0
1655866200000|2022-06-22 02:50:00|10.82|9.42|10.82|9.42|10.85|9.45|10.76|9.36|0
1655866500000|2022-06-22 02:55:00|10.81|9.41|10.67|9.27|10.83|9.43|10.67|9.27|0
1655866800000|2022-06-22 03:00:00|10.66|9.26|10.66|9.26|10.77|9.37|10.65|9.25|0
1655867100000|2022-06-22 03:05:00|10.67|9.27|10.59|9.19|10.72|9.32|10.59|9.19|0
1655867400000|2022-06-22 03:10:00|10.6|9.2|10.62|9.22|10.62|9.22|10.52|9.12|0
1655867700000|2022-06-22 03:15:00|10.63|9.23|10.64|9.24|10.66|9.26|10.58|9.18|0
1655868000000|2022-06-22 03:20:00|10.63|9.23|10.62|9.22|10.7|9.3|10.62|9.22|0
1655868300000|2022-06-22 03:25:00|10.63|9.23|10.7|9.3|10.73|9.33|10.63|9.23|0
1655868600000|2022-06-22 03:30:00|10.69|9.29|10.58|9.18|10.69|9.29|10.53|9.13|0
1655868900000|2022-06-22 03:35:00|10.57|9.17|10.47|9.07|10.58|9.18|10.45|9.05|0
1655869200000|2022-06-22 03:40:00|10.49|9.09|10.55|9.15|10.57|9.17|10.46|9.06|0
1655869500000|2022-06-22 03:45:00|10.54|9.14|10.61|9.21|10.64|9.24|10.53|9.13|0
1655869800000|2022-06-22 03:50:00|10.62|9.22|10.64|9.24|10.71|9.31|10.61|9.21|0
1655870100000|2022-06-22 03:55:00|10.63|9.23|10.63|9.23|10.65|9.25|10.6|9.2|0
1655870400000|2022-06-22 04:00:00|10.62|9.22|10.59|9.19|10.63|9.23|10.59|9.19|0
1655870700000|2022-06-22 04:05:00|10.58|9.18|10.61|9.21|10.64|9.24|10.58|9.18|0
1655871000000|2022-06-22 04:10:00|10.62|9.22|11.5|10.1|11.5|10.1|10.21|8.81|0
1655871300000|2022-06-22 04:15:00|11.49|10.09|11.19|9.79|11.5|10.1|10.58|9.18|0
1655871600000|2022-06-22 04:20:00|11.2|9.8|11.23|9.83|11.27|9.87|11.16|9.76|0
1655871900000|2022-06-22 04:25:00|11.24|9.84|11.2|9.8|11.26|9.86|11.19|9.79|0
1655872200000|2022-06-22 04:30:00|11.22|9.82|11.27|9.87|11.28|9.88|11.19|9.79|0
1655872500000|2022-06-22 04:35:00|11.28|9.88|11.27|9.87|11.28|9.88|11.24|9.84|0
1655872800000|2022-06-22 04:40:00|11.31|9.91|11.29|9.89|11.31|9.91|11.27|9.87|0
1655873100000|2022-06-22 04:45:00|11.3|9.9|11.04|9.64|11.3|9.9|10.69|9.29|0
1655873400000|2022-06-22 04:50:00|11.06|9.66|11|9.6|11.08|9.68|10.98|9.58|0
1655873700000|2022-06-22 04:55:00|11.01|9.61|11.04|9.64|11.05|9.65|11|9.6|0
1655874000000|2022-06-22 05:00:00|11.05|9.65|11.14|9.74|11.18|9.78|11.01|9.61|0
1655874300000|2022-06-22 05:05:00|11.12|9.72|11.1|9.7|11.17|9.77|11.05|9.65|0
1655874600000|2022-06-22 05:10:00|11.11|9.71|10.92|9.52|11.13|9.73|10.91|9.51|0
1655874900000|2022-06-22 05:15:00|10.91|9.51|10.99|9.59|11|9.6|10.91|9.51|0
1655875200000|2022-06-22 05:20:00|10.97|9.57|11.05|9.65|11.07|9.67|10.95|9.55|0
1655875500000|2022-06-22 05:25:00|11.03|9.63|11.01|9.61|11.03|9.63|10.98|9.58|0
1655875800000|2022-06-22 05:30:00|11|9.6|10.96|9.56|11.01|9.61|10.95|9.55|0
1655876100000|2022-06-22 05:35:00|10.95|9.55|10.85|9.45|10.95|9.55|10.83|9.43|0
1655876400000|2022-06-22 05:40:00|10.86|9.46|10.76|9.36|10.88|9.48|10.75|9.35|0
1655876700000|2022-06-22 05:45:00|10.77|9.37|10.78|9.38|10.8|9.4|10.73|9.33|0
1655877000000|2022-06-22 05:50:00|10.77|9.37|10.56|9.16|10.78|9.38|10.51|9.11|0
1655877300000|2022-06-22 05:55:00|10.54|9.14|10.52|9.12|10.6|9.2|10.47|9.07|0
1655877600000|2022-06-22 06:00:00|10.53|9.13|10.59|9.19|10.71|9.31|10.51|9.11|0
1655877900000|2022-06-22 06:05:00|10.58|9.18|10.59|9.19|10.7|9.3|10.57|9.17|0
1655878200000|2022-06-22 06:10:00|10.58|9.18|10.4|9|10.62|9.22|10.38|8.98|0
1655878500000|2022-06-22 06:15:00|10.44|9.04|10.33|8.93|10.48|9.08|10.27|8.87|0
1655878800000|2022-06-22 06:20:00|10.32|8.92|10.46|9.06|10.48|9.08|10.3|8.9|0
1655879100000|2022-06-22 06:25:00|10.47|9.07|10.41|9.01|10.48|9.08|10.35|8.95|0
1655879400000|2022-06-22 06:30:00|10.4|9|10.44|9.04|10.49|9.09|10.35|8.95|0
1655879700000|2022-06-22 06:35:00|10.43|9.03|10.46|9.06|10.46|9.06|10.38|8.98|0
1655880000000|2022-06-22 06:40:00|10.47|9.07|10.49|9.09|10.49|9.09|10.38|8.98|0
1655880300000|2022-06-22 06:45:00|10.48|9.08|10.56|9.16|10.58|9.18|10.46|9.06|0
1655880600000|2022-06-22 06:50:00|10.57|9.17|10.51|9.11|10.62|9.22|10.47|9.07|0
1655880900000|2022-06-22 06:55:00|10.52|9.12|11.32|9.92|11.33|9.93|10.36|8.96|0
1655881200000|2022-06-22 07:00:00|11.34|9.94|10.93|9.53|11.36|9.96|10.9|9.5|0
1655881500000|2022-06-22 07:05:00|10.8|9.6|10.4|9.2|10.8|9.6|10.3|9.1|0
1655881800000|2022-06-22 07:10:00|10.36|9.16|10.95|9.75|10.95|9.75|10.21|9.01|0
1655882100000|2022-06-22 07:15:00|10.96|9.76|10.9|9.7|11.04|9.84|10.85|9.65|0
1655882400000|2022-06-22 07:20:00|10.85|9.65|10.68|9.48|10.9|9.7|10.57|9.37|0
1655882700000|2022-06-22 07:25:00|10.71|9.51|9.88|8.68|10.88|9.68|9.82|8.62|0
1655883000000|2022-06-22 07:30:00|10.48|9.28|11.08|9.88|12.39|11.19|8.79|7.59|0
1655883300000|2022-06-22 07:35:00|11.09|9.89|10.94|9.74|11.11|9.91|10.88|9.68|0
1655883600000|2022-06-22 07:40:00|10.93|9.73|10.74|9.54|10.99|9.79|10.74|9.54|0
1655883900000|2022-06-22 07:45:00|10.73|9.53|10.88|9.28|10.95|9.58|10.69|9.16|0
1655884200000|2022-06-22 07:50:00|10.89|9.29|10.79|9.19|10.96|9.36|10.76|9.16|0
1655884500000|2022-06-22 07:55:00|10.78|9.18|10.83|9.23|10.89|9.29|10.75|9.15|0
1655884800000|2022-06-22 08:00:00|10.8|9.2|10.71|9.11|10.97|9.37|10.66|9.06|0
1655885100000|2022-06-22 08:05:00|10.7|9.1|10.76|9.16|10.76|9.16|10.58|8.98|0
1655885400000|2022-06-22 08:10:00|10.78|9.18|10.91|9.31|11.02|9.42|10.77|9.17|0
1655885700000|2022-06-22 08:15:00|10.9|9.3|10.81|9.21|10.98|9.38|10.81|9.21|0
1655886000000|2022-06-22 08:20:00|10.82|9.22|10.85|9.25|10.94|9.34|10.77|9.17|0
1655886300000|2022-06-22 08:25:00|10.86|9.26|10.8|9.2|10.88|9.28|10.74|9.14|0
1655886600000|2022-06-22 08:30:00|10.79|9.19|10.98|9.38|11.04|9.44|10.76|9.16|0
1655886900000|2022-06-22 08:35:00|10.96|9.36|10.86|9.26|10.98|9.38|10.8|9.2|0
1655887200000|2022-06-22 08:40:00|10.87|9.27|10.76|9.16|10.89|9.29|10.72|9.12|0
1655887500000|2022-06-22 08:45:00|10.77|9.17|10.67|9.07|10.77|9.17|10.65|9.05|0
1655887800000|2022-06-22 08:50:00|10.66|9.06|10.83|9.23|10.85|9.25|10.66|9.06|0
1655888100000|2022-06-22 08:55:00|10.84|9.24|10.88|9.28|10.9|9.3|10.8|9.2|0
1655888400000|2022-06-22 09:00:00|10.89|9.29|10.94|9.34|11.03|9.43|10.89|9.29|0
1655888700000|2022-06-22 09:05:00|10.93|9.33|10.91|9.31|10.98|9.38|10.87|9.27|0
1655889000000|2022-06-22 09:10:00|10.92|9.32|10.85|9.25|10.93|9.33|10.83|9.23|0
1655889300000|2022-06-22 09:15:00|10.83|9.23|11.05|9.45|11.08|9.48|10.81|9.21|0
1655889600000|2022-06-22 09:20:00|11.06|9.46|11.15|9.55|11.2|9.6|11.02|9.42|0
1655889900000|2022-06-22 09:25:00|11.14|9.54|11.12|9.52|11.17|9.57|11.09|9.49|0
1655890200000|2022-06-22 09:30:00|11.1|9.5|11|9.4|11.12|9.52|10.99|9.39|0
1655890500000|2022-06-22 09:35:00|11.04|9.44|11.09|9.49|11.14|9.54|11|9.4|0
1655890800000|2022-06-22 09:40:00|11.1|9.5|11.17|9.57|11.2|9.6|11.03|9.43|0
1655891100000|2022-06-22 09:45:00|11.14|9.54|11.03|9.43|11.18|9.58|11.02|9.42|0
1655891400000|2022-06-22 09:50:00|11.05|9.45|11.2|9.6|11.21|9.61|11.03|9.43|0
1655891700000|2022-06-22 09:55:00|11.19|9.59|11.18|9.58|11.24|9.64|11.12|9.52|0
1655892000000|2022-06-22 10:00:00|11.17|9.57|11.25|9.65|11.27|9.67|11.11|9.51|0
1655892300000|2022-06-22 10:05:00|11.27|9.67|11.36|9.76|11.36|9.76|11.27|9.67|0
1655892600000|2022-06-22 10:10:00|11.35|9.75|11.36|9.76|11.43|9.83|11.33|9.73|0
1655892900000|2022-06-22 10:15:00|11.37|9.77|11.31|9.71|11.42|9.82|11.29|9.69|0
1655893200000|2022-06-22 10:20:00|11.32|9.72|11.46|9.86|11.47|9.87|11.32|9.72|0
1655893500000|2022-06-22 10:25:00|11.45|9.85|11.44|9.84|11.5|9.9|11.42|9.82|0
1655893800000|2022-06-22 10:30:00|11.48|9.88|11.42|9.82|11.48|9.88|11.4|9.8|0
1655894100000|2022-06-22 10:35:00|11.43|9.83|11.34|9.74|11.47|9.87|11.29|9.69|0
1655894400000|2022-06-22 10:40:00|11.32|9.72|11.26|9.66|11.32|9.72|11.17|9.57|0
1655894700000|2022-06-22 10:45:00|11.25|9.65|11.42|9.82|11.43|9.83|11.25|9.65|0
1655895000000|2022-06-22 10:50:00|11.43|9.83|11.47|9.87|11.49|9.89|11.39|9.79|0
1655895300000|2022-06-22 10:55:00|11.48|9.88|11.31|9.71|11.48|9.88|11.29|9.69|0
1655895600000|2022-06-22 11:00:00|11.35|9.75|11.49|9.89|11.56|9.96|11.32|9.72|0
1655895900000|2022-06-22 11:05:00|11.48|9.88|11.49|9.89|11.54|9.94|11.42|9.82|0
1655896200000|2022-06-22 11:10:00|11.47|9.87|11.45|9.85|11.53|9.93|11.43|9.83|0
1655896500000|2022-06-22 11:15:00|11.43|9.83|11.67|10.07|11.67|10.07|11.42|9.82|0
1655896800000|2022-06-22 11:20:00|11.66|10.06|11.61|10.01|11.73|10.13|11.59|9.99|0
1655897100000|2022-06-22 11:25:00|11.63|10.03|11.75|10.15|11.75|10.15|11.62|10.02|0
1655897400000|2022-06-22 11:30:00|11.77|10.17|11.74|10.14|11.8|10.2|11.68|10.08|0
1655897700000|2022-06-22 11:35:00|11.75|10.15|11.65|10.05|11.76|10.16|11.6|10|0
1655898000000|2022-06-22 11:40:00|11.64|10.04|11.55|9.95|11.66|10.06|11.55|9.95|0
1655898300000|2022-06-22 11:45:00|11.56|9.96|11.45|9.85|11.56|9.96|11.43|9.83|0
1655898600000|2022-06-22 11:50:00|11.47|9.87|11.48|9.88|11.5|9.9|11.44|9.84|0
1655898900000|2022-06-22 11:55:00|11.47|9.87|11.37|9.77|11.5|9.9|11.36|9.76|0
1655899200000|2022-06-22 12:00:00|11.36|9.76|11.33|9.73|11.47|9.87|11.29|9.69|0
1655899500000|2022-06-22 12:05:00|11.34|9.74|11.28|9.68|11.36|9.76|11.24|9.64|0
1655899800000|2022-06-22 12:10:00|11.27|9.67|11.28|9.68|11.36|9.76|11.25|9.65|0
1655900100000|2022-06-22 12:15:00|11.27|9.67|11.11|9.51|11.32|9.72|11.08|9.48|0
1655900400000|2022-06-22 12:20:00|11.08|9.48|11.13|9.53|11.14|9.54|11.06|9.46|0
1655900700000|2022-06-22 12:25:00|11.14|9.54|11.14|9.54|11.22|9.62|11.12|9.52|0
1655901000000|2022-06-22 12:30:00|11.16|9.56|10.98|9.38|11.16|9.56|10.91|9.31|0
1655901300000|2022-06-22 12:35:00|10.96|9.36|10.93|9.33|11.01|9.41|10.86|9.26|0
1655901600000|2022-06-22 12:40:00|10.92|9.32|11.01|9.41|11.01|9.41|10.86|9.26|0
1655901900000|2022-06-22 12:45:00|10.99|9.39|10.97|9.37|11.05|9.45|10.96|9.36|0
1655902200000|2022-06-22 12:50:00|10.96|9.36|11.08|9.48|11.2|9.6|10.89|9.29|0
1655902500000|2022-06-22 12:55:00|11.07|9.47|11.41|9.81|11.43|9.83|11.07|9.47|0
1655902800000|2022-06-22 13:00:00|11.42|9.82|11.16|9.56|11.42|9.82|11.15|9.55|0
1655903100000|2022-06-22 13:05:00|11.15|9.55|11.19|9.59|11.2|9.6|11.04|9.44|0
1655903400000|2022-06-22 13:10:00|11.2|9.6|11.26|9.66|11.32|9.72|11.11|9.51|0
1655903700000|2022-06-22 13:15:00|11.25|9.65|11.3|9.7|11.32|9.72|11.16|9.56|0
1655904000000|2022-06-22 13:20:00|11.29|9.69|11.54|9.94|11.57|9.97|11.29|9.69|0
1655904300000|2022-06-22 13:25:00|11.52|9.92|11.78|10.18|11.88|10.28|11.37|9.77|0
1655904600000|2022-06-22 13:30:00|11.74|10.14|11.44|9.84|12.73|11.13|11.2|9.6|0
1655904900000|2022-06-22 13:35:00|11.39|9.79|11.07|9.47|11.45|9.85|10.93|9.33|0
1655905200000|2022-06-22 13:40:00|11.09|9.49|11.35|9.75|11.37|9.77|10.82|9.22|0
1655905500000|2022-06-22 13:45:00|11.38|9.78|11.65|10.05|11.75|10.15|11.24|9.64|0
1655905800000|2022-06-22 13:50:00|11.64|10.04|12.35|10.75|12.36|10.76|11.27|9.67|0
1655906100000|2022-06-22 13:55:00|12.36|10.76|11.6|10|12.57|10.97|11.57|9.97|0
1655906400000|2022-06-22 14:00:00|11.63|10.03|11.56|9.96|11.83|10.23|11.29|9.69|0
1655906700000|2022-06-22 14:05:00|11.57|9.97|12.12|10.52|12.23|10.63|11.38|9.78|0
1655907000000|2022-06-22 14:10:00|12.15|10.55|12.54|10.94|12.58|10.98|11.93|10.33|0
1655907300000|2022-06-22 14:15:00|12.51|10.91|13.08|11.48|13.08|11.48|12.45|10.85|0
1655907600000|2022-06-22 14:20:00|13.07|11.47|12.88|11.28|13.16|11.56|12.28|10.68|0
1655907900000|2022-06-22 14:25:00|12.87|11.27|12.87|11.27|12.96|11.36|12.75|11.15|0
1655908200000|2022-06-22 14:30:00|12.9|11.3|12.98|11.38|13.16|11.56|12.79|11.19|0
1655908500000|2022-06-22 14:35:00|12.97|11.37|13.42|11.82|13.46|11.86|12.88|11.28|0
1655908800000|2022-06-22 14:40:00|13.44|11.84|13.2|11.6|13.45|11.85|13.07|11.47|0
1655909100000|2022-06-22 14:45:00|13.21|11.61|12.89|11.29|13.23|11.63|12.62|11.02|0
1655909400000|2022-06-22 14:50:00|12.88|11.28|12.81|11.21|13|11.4|12.75|11.15|0
1655909700000|2022-06-22 14:55:00|12.8|11.2|12.86|11.26|12.89|11.29|12.67|11.07|0
1655910000000|2022-06-22 15:00:00|12.85|11.25|12.4|10.8|12.89|11.29|12.19|10.59|0
1655910300000|2022-06-22 15:05:00|12.44|10.84|12.55|10.95|12.56|10.96|12.18|10.58|0
1655910600000|2022-06-22 15:10:00|12.52|10.92|12.47|10.87|12.63|11.03|12.45|10.85|0
1655910900000|2022-06-22 15:15:00|12.5|10.9|12.81|11.21|12.87|11.27|12.5|10.9|0
1655911200000|2022-06-22 15:20:00|12.82|11.22|12.72|11.12|12.82|11.22|12.56|10.96|0
1655911500000|2022-06-22 15:25:00|12.73|11.13|13.15|11.55|13.26|11.66|12.7|11.1|0
1655911800000|2022-06-22 15:30:00|13.17|11.57|13.42|11.82|13.65|12.05|13.15|11.55|0
1655912100000|2022-06-22 15:35:00|13.4|11.8|13.43|11.83|13.51|11.91|13.36|11.76|0
1655912400000|2022-06-22 15:40:00|13.44|11.84|12.77|11.17|13.45|11.85|12.74|11.14|0
1655912700000|2022-06-22 15:45:00|12.76|11.16|13.05|11.45|13.15|11.55|12.52|10.92|0
1655913000000|2022-06-22 15:50:00|13.07|11.47|12.71|11.11|13.11|11.51|12.64|11.04|0
1655913300000|2022-06-22 15:55:00|12.69|11.09|12.8|11.2|12.92|11.32|12.56|10.96|0
1655913600000|2022-06-22 16:00:00|12.79|11.19|12.9|11.3|13.37|11.77|12.73|11.13|0
1655913900000|2022-06-22 16:05:00|12.83|11.23|12.17|10.57|13.18|11.58|12.02|10.42|0
1655914200000|2022-06-22 16:10:00|12.19|10.59|12.39|10.79|12.5|10.9|12.16|10.56|0
1655914500000|2022-06-22 16:15:00|12.4|10.8|12.73|11.13|12.79|11.19|12.38|10.78|0
1655914800000|2022-06-22 16:20:00|12.71|11.11|12.21|10.61|12.89|11.29|12.17|10.57|0
1655915100000|2022-06-22 16:25:00|12.2|10.6|12.25|10.65|12.37|10.77|12.15|10.55|0
1655915400000|2022-06-22 16:30:00|12.21|10.61|12.44|10.84|12.49|10.89|12.17|10.57|0
1655915700000|2022-06-22 16:35:00|12.47|10.87|12.26|10.66|12.6|11|12.26|10.66|0
1655916000000|2022-06-22 16:40:00|12.28|10.68|12.58|10.98|12.58|10.98|12.28|10.68|0
1655916300000|2022-06-22 16:45:00|12.56|10.96|12.43|10.83|12.61|11.01|12.39|10.79|0
1655916600000|2022-06-22 16:50:00|12.45|10.85|12.45|10.85|12.53|10.93|12.32|10.72|0
1655916900000|2022-06-22 16:55:00|12.46|10.86|12.68|11.08|12.7|11.1|12.38|10.78|0
1655917200000|2022-06-22 17:00:00|12.66|11.06|12.34|10.74|12.73|11.13|12.21|10.61|0
1655917500000|2022-06-22 17:05:00|12.32|10.72|12.43|10.83|12.49|10.89|12.32|10.72|0
1655917800000|2022-06-22 17:10:00|12.41|10.81|12.64|11.04|12.68|11.08|12.41|10.81|0
1655918100000|2022-06-22 17:15:00|12.65|11.05|12.88|11.28|12.89|11.29|12.57|10.97|0
1655918400000|2022-06-22 17:20:00|12.9|11.3|13|11.4|13.06|11.46|12.83|11.23|0
1655918700000|2022-06-22 17:25:00|13.02|11.42|13|11.4|13.13|11.53|12.85|11.25|0
1655919000000|2022-06-22 17:30:00|12.99|11.39|12.72|11.12|12.99|11.39|12.72|11.12|0
1655919300000|2022-06-22 17:35:00|12.69|11.09|12.86|11.26|12.9|11.3|12.59|10.99|0
1655919600000|2022-06-22 17:40:00|12.85|11.25|12.99|11.39|12.99|11.39|12.79|11.19|0
1655919900000|2022-06-22 17:45:00|13|11.4|13.17|11.57|13.17|11.57|12.94|11.34|0
1655920200000|2022-06-22 17:50:00|13.16|11.56|12.93|11.33|13.17|11.57|12.86|11.26|0
1655920500000|2022-06-22 17:55:00|12.91|11.31|13.01|11.41|13.03|11.43|12.79|11.19|0
1655920800000|2022-06-22 18:00:00|13.07|11.47|13.14|11.54|13.25|11.65|12.96|11.36|0
1655921100000|2022-06-22 18:05:00|13.16|11.56|13|11.4|13.77|12.17|13|11.4|0
1655921400000|2022-06-22 18:10:00|13.32|11.72|13.61|12.01|13.63|12.03|13.3|11.7|0
1655921700000|2022-06-22 18:15:00|13.63|12.03|13.63|12.03|13.79|12.19|13.53|11.93|0
1655922000000|2022-06-22 18:20:00|13.67|12.07|13.79|11.28|13.83|12.07|13.12|11.21|0
1655922300000|2022-06-22 18:25:00|13.77|11.27|13.46|11.01|13.79|11.58|13.16|10.99|0
1655922600000|2022-06-22 18:30:00|13.49|11.03|13.58|11.11|13.63|11.15|13.44|10.99|0
1655922900000|2022-06-22 18:35:00|13.6|11.13|13.48|11.03|13.61|11.13|13.45|11|0
1655923200000|2022-06-22 18:40:00|13.44|11|12.97|11.37|13.57|11.48|12.83|11|0
1655923500000|2022-06-22 18:45:00|12.95|11.35|12.73|11.13|13.06|11.46|12.73|11.13|0
1655923800000|2022-06-22 18:50:00|12.7|11.1|13.17|11.57|13.17|11.57|12.64|11.04|0
1655924100000|2022-06-22 18:55:00|13.18|11.58|13.35|11.75|13.43|11.83|13.18|11.58|0
1655924400000|2022-06-22 19:00:00|13.34|11.74|13.04|11.44|13.47|11.87|12.97|11.37|0
1655924700000|2022-06-22 19:05:00|13.08|11.48|12.85|11.25|13.17|11.57|12.81|11.21|0
1655925000000|2022-06-22 19:10:00|12.84|11.24|12.77|11.17|12.9|11.3|12.62|11.02|0
1655925300000|2022-06-22 19:15:00|12.83|11.23|12.65|11.05|12.91|11.31|12.26|10.66|0
1655925600000|2022-06-22 19:20:00|12.63|11.03|12.68|11.08|12.81|11.21|12.61|11.01|0
1655925900000|2022-06-22 19:25:00|12.65|11.05|12.26|10.66|12.7|11.1|12.13|10.53|0
1655926200000|2022-06-22 19:30:00|12.23|10.63|12.08|10.48|12.41|10.81|12.08|10.48|0
1655926500000|2022-06-22 19:35:00|12.07|10.47|11.96|10.36|12.12|10.52|11.79|10.19|0
1655926800000|2022-06-22 19:40:00|11.91|10.31|11.99|10.39|12.08|10.48|11.72|10.12|0
1655927100000|2022-06-22 19:45:00|11.95|10.35|12.4|10.8|12.42|10.82|11.59|9.99|0
1655927400000|2022-06-22 19:50:00|12.42|10.82|12.91|11.31|12.97|11.37|12.3|10.7|0
1655927700000|2022-06-22 19:55:00|12.92|11.32|12.18|10.58|12.95|11.35|12.18|10.58|0
1655928000000|2022-06-22 20:00:00|12.25|10.65|12.41|10.81|12.48|10.88|12.19|10.59|0
1655928300000|2022-06-22 20:05:00|12.4|10.8|12.42|10.82|12.48|10.88|12.36|10.76|0
1655928600000|2022-06-22 20:10:00|12.41|10.81|12.46|10.86|12.53|10.93|12.41|10.81|0
1655928900000|2022-06-22 20:15:00|12.53|10.73|12.49|10.69|12.55|10.75|12.47|10.67|0
1655929200000|2022-06-22 20:20:00|12.5|10.7|12.62|10.82|12.62|10.82|12.48|10.68|0
1655929500000|2022-06-22 20:25:00|12.59|10.79|12.37|10.57|12.62|10.82|12.37|10.57|0
1655929800000|2022-06-22 20:30:00|12.4|10.6|12.28|10.48|12.4|10.6|12.25|10.45|0
1655930100000|2022-06-22 20:35:00|12.29|10.49|12.37|10.57|12.37|10.57|12.24|10.44|0
1655930400000|2022-06-22 20:40:00|12.38|10.58|12.21|10.41|12.42|10.62|12.06|10.26|0
1655930700000|2022-06-22 20:45:00|12.2|10.4|12.11|10.31|12.21|10.41|12.07|10.27|0
1655931000000|2022-06-22 20:50:00|12.1|10.3|12.06|10.26|12.15|10.35|12.06|10.26|0
1655931300000|2022-06-22 20:55:00|12.05|10.25|12.1|10.3|12.12|10.32|12.05|10.25|0
1655931600000|2022-06-22 21:00:00|12.09|10.29|12.08|10.28|12.1|10.3|12.07|10.27|0
1655931900000|2022-06-22 21:05:00|12.1|10.3|12.11|10.31|12.11|10.31|12.09|10.29|0
1655932200000|2022-06-22 21:10:00|12.12|10.32|12.09|10.29|12.12|10.32|12.08|10.28|0
1655932500000|2022-06-22 21:15:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1655932800000|2022-06-22 21:20:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1655933100000|2022-06-22 21:25:00|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1655933400000|2022-06-22 21:30:00|12.09|10.29|12.06|10.26|12.1|10.3|12.06|10.26|0
1655934000000|2022-06-22 21:40:00|12.07|10.27|12.06|10.26|12.09|10.29|12.06|10.26|0
1655934300000|2022-06-22 21:45:00|12.07|10.27|12.07|10.27|12.07|10.27|12.04|10.24|0
1655934600000|2022-06-22 21:50:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655934900000|2022-06-22 21:55:00|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1655935200000|2022-06-22 22:00:00|12.15|10.35|12.16|10.36|12.25|10.45|12.09|10.29|0
1655935500000|2022-06-22 22:05:00|12.15|10.35|11.97|10.17|12.15|10.35|11.87|10.07|0
1655935800000|2022-06-22 22:10:00|11.95|10.15|12.06|10.26|12.06|10.26|11.95|10.15|0
1655936100000|2022-06-22 22:15:00|12.04|10.24|11.96|10.16|12.12|10.32|11.96|10.16|0
1655936400000|2022-06-22 22:20:00|11.97|10.17|11.87|10.07|11.99|10.19|11.87|10.07|0
1655936700000|2022-06-22 22:25:00|11.86|10.06|11.89|10.09|11.92|10.12|11.8|10|0
1655937000000|2022-06-22 22:30:00|11.91|10.11|11.85|10.05|11.91|10.11|11.82|10.02|0
1655937300000|2022-06-22 22:35:00|11.86|10.06|11.9|10.1|11.94|10.14|11.86|10.06|0
1655937600000|2022-06-22 22:40:00|11.89|10.09|11.93|10.13|11.95|10.15|11.85|10.05|0
1655937900000|2022-06-22 22:45:00|11.92|10.12|11.96|10.16|11.98|10.18|11.89|10.09|0
1655938200000|2022-06-22 22:50:00|11.95|10.15|11.91|10.11|11.98|10.18|11.89|10.09|0
1655938500000|2022-06-22 22:55:00|11.92|10.12|11.95|10.15|11.95|10.15|11.89|10.09|0
1655938800000|2022-06-22 23:00:00|11.93|10.13|11.87|10.07|11.95|10.15|11.86|10.06|0
1655939100000|2022-06-22 23:05:00|11.86|10.06|11.69|9.89|11.87|10.07|11.69|9.89|0
1655939400000|2022-06-22 23:10:00|11.7|9.9|11.61|9.81|11.72|9.92|11.58|9.78|0
1655939700000|2022-06-22 23:15:00|11.62|9.82|11.65|9.85|11.65|9.85|11.59|9.79|0
1655940000000|2022-06-22 23:20:00|11.66|9.86|11.42|9.62|11.66|9.86|11.42|9.62|0
1655940300000|2022-06-22 23:25:00|11.41|9.61|11.38|9.58|11.42|9.62|11.35|9.55|0
1655940600000|2022-06-22 23:30:00|11.37|9.57|11.25|9.45|11.37|9.57|11.2|9.4|0
1655940900000|2022-06-22 23:35:00|11.24|9.44|11.12|9.32|11.25|9.45|11.06|9.26|0
1655941200000|2022-06-22 23:40:00|11.11|9.31|11.23|9.43|11.29|9.49|11.11|9.31|0
1655941500000|2022-06-22 23:45:00|11.24|9.44|11.17|9.37|11.25|9.45|11.13|9.33|0
1655941800000|2022-06-22 23:50:00|11.16|9.36|11.27|9.47|11.32|9.52|11.16|9.36|0
1655942100000|2022-06-22 23:55:00|11.28|9.48|11.35|9.55|11.39|9.59|11.27|9.47|0
1655942400000|2022-06-23 00:00:00|11.34|9.54|11.46|9.66|11.51|9.71|11.32|9.52|0
1655942700000|2022-06-23 00:05:00|11.45|9.65|11.5|9.7|11.51|9.71|11.44|9.64|0
1655943000000|2022-06-23 00:10:00|11.51|9.71|11.5|9.7|11.51|9.71|11.45|9.65|0
1655943300000|2022-06-23 00:15:00|11.51|9.71|11.71|9.91|11.87|10.07|11.51|9.71|0
1655943600000|2022-06-23 00:20:00|11.72|9.92|11.7|9.9|11.8|10|11.66|9.86|0
1655943900000|2022-06-23 00:25:00|11.72|9.92|11.62|9.82|11.81|10.01|11.62|9.82|0
1655944200000|2022-06-23 00:30:00|11.6|9.8|11.66|9.86|11.66|9.86|11.45|9.65|0
1655944500000|2022-06-23 00:35:00|11.67|9.87|11.7|9.9|11.77|9.97|11.65|9.85|0
1655944800000|2022-06-23 00:40:00|11.69|9.89|11.85|10.05|11.87|10.07|11.67|9.87|0
1655945100000|2022-06-23 00:45:00|11.83|10.03|11.96|10.16|12.03|10.23|11.82|10.02|0
1655945400000|2022-06-23 00:50:00|11.95|10.15|12.41|10.61|12.45|10.65|11.95|10.15|0
1655945700000|2022-06-23 00:55:00|12.42|10.62|12.47|10.67|12.71|10.91|12.42|10.62|0
1655946000000|2022-06-23 01:00:00|12.43|10.63|12.44|10.64|12.56|10.76|12.33|10.53|0
1655946300000|2022-06-23 01:05:00|12.43|10.63|12.5|10.7|12.54|10.74|12.34|10.54|0
1655946600000|2022-06-23 01:10:00|12.51|10.71|12.36|10.56|12.56|10.76|12.36|10.56|0
1655946900000|2022-06-23 01:15:00|12.34|10.54|12.14|10.34|12.39|10.59|12.09|10.29|0
1655947200000|2022-06-23 01:20:00|12.15|10.35|12.14|10.34|12.4|10.6|12.12|10.32|0
1655947500000|2022-06-23 01:25:00|12.13|10.33|12.13|10.33|12.17|10.37|11.99|10.19|0
1655947800000|2022-06-23 01:30:00|12.14|10.34|12.2|10.4|12.31|10.51|12.14|10.34|0
1655948100000|2022-06-23 01:35:00|12.19|10.39|12.03|10.23|12.23|10.43|12.01|10.21|0
1655948400000|2022-06-23 01:40:00|12.05|10.25|11.91|10.11|12.07|10.27|11.91|10.11|0
1655948700000|2022-06-23 01:45:00|11.92|10.12|11.83|10.03|12.07|10.27|11.78|9.98|0
1655949000000|2022-06-23 01:50:00|11.81|10.01|11.47|9.67|11.82|10.02|11.47|9.67|0
1655949300000|2022-06-23 01:55:00|11.46|9.66|11.26|9.46|11.46|9.66|11.22|9.42|0
1655949600000|2022-06-23 02:00:00|11.27|9.47|11.38|9.58|11.39|9.59|11.21|9.41|0
1655949900000|2022-06-23 02:05:00|11.36|9.56|11.34|9.54|11.41|9.61|11.28|9.48|0
1655950200000|2022-06-23 02:10:00|11.35|9.55|11.19|9.39|11.39|9.59|11.1|9.3|0
1655950500000|2022-06-23 02:15:00|11.14|9.34|11.16|9.36|11.22|9.42|11.12|9.32|0
1655950800000|2022-06-23 02:20:00|11.15|9.35|11.04|9.24|11.21|9.41|11.02|9.22|0
1655951100000|2022-06-23 02:25:00|11.05|9.25|11.2|9.4|11.22|9.42|11.05|9.25|0
1655951400000|2022-06-23 02:30:00|11.21|9.41|11.48|9.68|11.48|9.68|11.21|9.41|0
1655951700000|2022-06-23 02:35:00|11.49|9.69|11.58|9.78|11.58|9.78|11.46|9.66|0
1655952000000|2022-06-23 02:40:00|11.6|9.8|11.53|9.73|11.61|9.81|11.5|9.7|0
1655952300000|2022-06-23 02:45:00|11.55|9.75|11.78|9.98|11.78|9.98|11.52|9.72|0
1655952600000|2022-06-23 02:50:00|11.77|9.97|11.61|9.81|11.8|10|11.61|9.81|0
1655952900000|2022-06-23 02:55:00|11.63|9.83|11.57|9.77|11.63|9.83|11.53|9.73|0
1655953200000|2022-06-23 03:00:00|11.56|9.76|11.47|9.67|11.62|9.82|11.42|9.62|0
1655953500000|2022-06-23 03:05:00|11.46|9.66|11.65|9.85|11.66|9.86|11.46|9.66|0
1655953800000|2022-06-23 03:10:00|11.66|9.86|11.64|9.84|11.8|10|11.62|9.82|0
1655954100000|2022-06-23 03:15:00|11.65|9.85|11.73|9.93|11.73|9.93|11.56|9.76|0
1655954400000|2022-06-23 03:20:00|11.77|9.97|11.72|9.92|11.78|9.98|11.68|9.88|0
1655954700000|2022-06-23 03:25:00|11.74|9.94|11.68|9.88|11.77|9.97|11.59|9.79|0
1655955000000|2022-06-23 03:30:00|11.67|9.87|11.68|9.88|11.72|9.92|11.59|9.79|0
1655955300000|2022-06-23 03:35:00|11.7|9.9|11.77|9.97|11.86|10.06|11.7|9.9|0
1655955600000|2022-06-23 03:40:00|11.78|9.98|11.62|9.82|11.8|10|11.62|9.82|0
1655955900000|2022-06-23 03:45:00|11.64|9.84|11.64|9.84|11.71|9.91|11.62|9.82|0
1655956200000|2022-06-23 03:50:00|11.66|9.86|11.69|9.89|11.71|9.91|11.61|9.81|0
1655956500000|2022-06-23 03:55:00|11.71|9.91|11.54|9.74|11.71|9.91|11.54|9.74|0
1655956800000|2022-06-23 04:00:00|11.53|9.73|11.55|9.75|11.62|9.82|11.53|9.73|0
1655957100000|2022-06-23 04:05:00|11.54|9.74|11.38|9.58|11.54|9.74|11.37|9.57|0
1655957400000|2022-06-23 04:10:00|11.39|9.59|11.55|9.75|11.58|9.78|11.39|9.59|0
1655957700000|2022-06-23 04:15:00|11.56|9.76|11.56|9.76|11.66|9.86|11.54|9.74|0
1655958000000|2022-06-23 04:20:00|11.58|9.78|11.69|9.89|11.7|9.9|11.56|9.76|0
1655958300000|2022-06-23 04:25:00|11.7|9.9|11.9|10.1|11.9|10.1|11.7|9.9|0
1655958600000|2022-06-23 04:30:00|11.91|10.11|11.96|10.16|12.02|10.22|11.85|10.05|0
1655958900000|2022-06-23 04:35:00|11.97|10.17|11.96|10.16|11.97|10.17|11.89|10.09|0
1655959200000|2022-06-23 04:40:00|11.98|10.18|12.05|10.25|12.07|10.27|11.98|10.18|0
1655959500000|2022-06-23 04:45:00|12.02|10.22|11.94|10.14|12.03|10.23|11.91|10.11|0
1655959800000|2022-06-23 04:50:00|11.92|10.12|11.81|10.01|11.95|10.15|11.77|9.97|0
1655960100000|2022-06-23 04:55:00|11.77|9.97|11.83|10.03|11.9|10.1|11.77|9.97|0
1655960400000|2022-06-23 05:00:00|11.86|10.06|11.88|10.08|11.9|10.1|11.83|10.03|0
1655960700000|2022-06-23 05:05:00|11.87|10.07|11.84|10.04|11.95|10.15|11.83|10.03|0
1655961000000|2022-06-23 05:10:00|11.83|10.03|11.82|10.02|11.89|10.09|11.8|10|0
1655961300000|2022-06-23 05:15:00|11.83|10.03|11.97|10.17|12.04|10.24|11.83|10.03|0
1655961600000|2022-06-23 05:20:00|11.96|10.16|11.86|10.06|12.02|10.22|11.85|10.05|0
1655961900000|2022-06-23 05:25:00|11.87|10.07|12.01|10.21|12.04|10.24|11.86|10.06|0
1655962200000|2022-06-23 05:30:00|12|10.2|12.18|10.38|12.24|10.44|12|10.2|0
1655962500000|2022-06-23 05:35:00|12.19|10.39|12.05|10.25|12.27|10.47|12.05|10.25|0
1655962800000|2022-06-23 05:40:00|12.06|10.26|12.06|10.26|12.13|10.33|12.05|10.25|0
1655963100000|2022-06-23 05:45:00|12.07|10.27|12.1|10.3|12.12|10.32|12.03|10.23|0
1655963400000|2022-06-23 05:50:00|12.07|10.27|11.92|10.12|12.07|10.27|11.92|10.12|0
1655963700000|2022-06-23 05:55:00|11.93|10.13|11.97|10.17|11.99|10.19|11.88|10.08|0
1655964000000|2022-06-23 06:00:00|11.95|10.15|11.91|10.11|12.01|10.21|11.72|9.92|0
1655964300000|2022-06-23 06:05:00|11.89|10.09|11.78|9.98|11.91|10.11|11.73|9.93|0
1655964600000|2022-06-23 06:10:00|11.79|9.99|11.83|10.03|11.92|10.12|11.76|9.96|0
1655964900000|2022-06-23 06:15:00|11.82|10.02|11.85|10.05|11.89|10.09|11.78|9.98|0
1655965200000|2022-06-23 06:20:00|11.86|10.06|11.71|9.91|11.86|10.06|11.67|9.87|0
1655965500000|2022-06-23 06:25:00|11.72|9.92|11.71|9.91|11.79|9.99|11.68|9.88|0
1655965800000|2022-06-23 06:30:00|11.69|9.89|11.71|9.91|11.8|10|11.69|9.89|0
1655966100000|2022-06-23 06:35:00|11.72|9.92|11.81|10.01|11.82|10.02|11.68|9.88|0
1655966400000|2022-06-23 06:40:00|11.8|10|11.95|10.15|11.95|10.15|11.8|10|0
1655966700000|2022-06-23 06:45:00|11.96|10.16|11.9|10.1|11.99|10.19|11.89|10.09|0
1655967000000|2022-06-23 06:50:00|11.87|10.07|11.83|10.03|11.92|10.12|11.77|9.97|0
1655967300000|2022-06-23 06:55:00|11.82|10.02|11.84|10.04|11.98|10.18|11.76|9.96|0
1655967600000|2022-06-23 07:00:00|11.85|10.05|11.75|9.95|11.85|10.05|11.52|9.72|0
1655967900000|2022-06-23 07:05:00|11.64|10.04|11.31|9.71|11.71|10.11|11.29|9.69|0
1655968200000|2022-06-23 07:10:00|11.33|9.73|11.49|9.89|11.56|9.96|11.29|9.69|0
1655968500000|2022-06-23 07:15:00|11.43|9.83|11.21|9.61|11.43|9.83|11.07|9.47|0
1655968800000|2022-06-23 07:20:00|11.18|9.58|11.08|9.48|11.7|10.1|10.95|9.35|0
1655969100000|2022-06-23 07:25:00|11.1|9.5|11.48|9.88|11.52|9.92|11.03|9.43|0
1655969400000|2022-06-23 07:30:00|11.57|9.97|11.51|9.91|11.57|9.97|11.25|9.65|0
1655969700000|2022-06-23 07:35:00|11.5|9.9|11.33|9.73|11.5|9.9|11.09|9.49|0
1655970000000|2022-06-23 07:40:00|11.32|9.72|11.56|9.96|11.6|10|11.28|9.68|0
1655970300000|2022-06-23 07:45:00|11.55|9.95|11.52|9.92|11.65|10.05|11.46|9.86|0
1655970600000|2022-06-23 07:50:00|11.5|9.9|11.34|9.74|11.5|9.9|11.32|9.72|0
1655970900000|2022-06-23 07:55:00|11.33|9.73|11.37|9.77|11.46|9.86|11.24|9.64|0
1655971200000|2022-06-23 08:00:00|11.35|9.75|11.72|10.12|11.72|10.12|11.21|9.61|0
1655971500000|2022-06-23 08:05:00|11.7|10.1|11.72|10.12|12.2|10.6|11.64|10.04|0
1655971800000|2022-06-23 08:10:00|11.73|10.13|11.71|10.11|12.35|10.75|11.67|10.07|0
1655972100000|2022-06-23 08:15:00|11.66|10.06|12.11|10.51|12.35|10.75|11.65|10.05|0
1655972400000|2022-06-23 08:20:00|12.1|10.5|12.05|10.45|12.13|10.53|12.04|10.44|0
1655972700000|2022-06-23 08:25:00|12.06|10.46|11.92|10.32|12.11|10.51|11.92|10.32|0
1655973000000|2022-06-23 08:30:00|11.89|10.29|11.76|10.16|11.94|10.34|11.76|10.16|0
1655973300000|2022-06-23 08:35:00|11.75|10.15|12.05|10.45|12.1|10.5|11.72|10.12|0
1655973600000|2022-06-23 08:40:00|12.06|10.46|12.12|10.52|12.19|10.59|12.05|10.45|0
1655973900000|2022-06-23 08:45:00|12.13|10.53|12.15|10.55|12.19|10.59|12.08|10.48|0
1655974200000|2022-06-23 08:50:00|12.17|10.57|12.08|10.48|12.18|10.58|12.06|10.46|0
1655974500000|2022-06-23 08:55:00|12.07|10.47|12.14|10.54|12.21|10.61|12.06|10.46|0
1655974800000|2022-06-23 09:00:00|12.13|10.53|12.36|10.76|12.37|10.77|12.11|10.51|0
1655975100000|2022-06-23 09:05:00|12.35|10.75|12.3|10.7|12.38|10.78|12.27|10.67|0
1655975400000|2022-06-23 09:10:00|12.31|10.71|12.69|11.09|12.69|11.09|12.29|10.69|0
1655975700000|2022-06-23 09:15:00|12.71|11.11|12.64|11.04|12.78|11.18|12.64|11.04|0
1655976000000|2022-06-23 09:20:00|12.66|11.06|12.21|10.61|12.68|11.08|12.19|10.59|0
1655976300000|2022-06-23 09:25:00|12.2|10.6|12.22|10.62|12.25|10.65|12.14|10.54|0
1655976600000|2022-06-23 09:30:00|12.2|10.6|12.2|10.6|12.21|10.61|12.09|10.49|0
1655976900000|2022-06-23 09:35:00|12.21|10.61|12.28|10.68|12.3|10.7|12.13|10.53|0
1655977200000|2022-06-23 09:40:00|12.27|10.67|12.46|10.86|12.47|10.87|12.27|10.67|0
1655977500000|2022-06-23 09:45:00|12.47|10.87|12.42|10.82|12.53|10.93|12.38|10.78|0
1655977800000|2022-06-23 09:50:00|12.41|10.81|12.48|10.88|12.52|10.92|12.41|10.81|0
1655978100000|2022-06-23 09:55:00|12.47|10.87|12.58|10.98|12.74|11.14|12.45|10.85|0
1655978400000|2022-06-23 10:00:00|12.6|11|12.59|10.99|12.64|11.04|12.54|10.94|0
1655978700000|2022-06-23 10:05:00|12.6|11|12.69|11.09|12.74|11.14|12.58|10.98|0
1655979000000|2022-06-23 10:10:00|12.7|11.1|12.82|11.22|12.88|11.28|12.65|11.05|0
1655979300000|2022-06-23 10:15:00|12.81|11.21|12.75|11.15|12.82|11.22|12.71|11.11|0
1655979600000|2022-06-23 10:20:00|12.78|11.18|12.84|11.24|12.87|11.27|12.71|11.11|0
1655979900000|2022-06-23 10:25:00|12.83|11.23|13.1|11.5|13.11|11.51|12.83|11.23|0
1655980200000|2022-06-23 10:30:00|13.08|11.48|12.94|11.34|13.08|11.48|12.88|11.28|0
1655980500000|2022-06-23 10:35:00|12.95|11.35|13.12|11.52|13.19|11.59|12.93|11.33|0
1655980800000|2022-06-23 10:40:00|13.13|11.53|12.89|11.29|13.25|11.65|12.89|11.29|0
1655981100000|2022-06-23 10:45:00|12.9|11.3|13.08|11.48|13.08|11.48|12.83|11.23|0
1655981400000|2022-06-23 10:50:00|13.07|11.47|13.12|11.52|13.27|11.67|13.06|11.46|0
1655981700000|2022-06-23 10:55:00|13.11|11.51|13.2|11.6|13.29|11.69|13.1|11.5|0
1655982000000|2022-06-23 11:00:00|13.21|11.61|13.09|11.49|13.21|11.61|13.06|11.46|0
1655982300000|2022-06-23 11:05:00|13.1|11.5|13|11.4|13.1|11.5|12.97|11.37|0
1655982600000|2022-06-23 11:10:00|12.99|11.39|12.98|11.38|13|11.4|12.9|11.3|0
1655982900000|2022-06-23 11:15:00|12.99|11.39|13.08|11.48|13.15|11.55|12.98|11.38|0
1655983200000|2022-06-23 11:20:00|13.07|11.47|13.18|11.58|13.22|11.62|13.07|11.47|0
1655983500000|2022-06-23 11:25:00|13.17|11.57|13.47|11.87|13.47|11.87|13.13|11.53|0
1655983800000|2022-06-23 11:30:00|13.43|11.83|13.25|11.65|13.45|11.85|13.21|11.61|0
1655984100000|2022-06-23 11:35:00|13.26|11.66|13.3|11.7|13.33|11.73|13.24|11.64|0
1655984400000|2022-06-23 11:40:00|13.31|11.71|13.23|11.63|13.34|11.74|13.07|11.47|0
1655984700000|2022-06-23 11:45:00|13.2|11.6|13.29|11.69|13.35|11.75|13.13|11.53|0
1655985000000|2022-06-23 11:50:00|13.28|11.68|13.28|11.68|13.31|11.71|13.21|11.61|0
1655985300000|2022-06-23 11:55:00|13.27|11.67|13.17|11.57|13.29|11.69|13.14|11.54|0
1655985600000|2022-06-23 12:00:00|13.16|11.56|13|11.4|13.19|11.59|13|11.4|0
1655985900000|2022-06-23 12:05:00|12.99|11.39|12.82|11.22|12.99|11.39|12.81|11.21|0
1655986200000|2022-06-23 12:10:00|12.81|11.21|12.81|11.21|12.94|11.34|12.78|11.18|0
1655986500000|2022-06-23 12:15:00|12.82|11.22|12.9|11.3|12.96|11.36|12.78|11.18|0
1655986800000|2022-06-23 12:20:00|12.92|11.32|12.82|11.22|12.92|11.32|12.77|11.17|0
1655987100000|2022-06-23 12:25:00|12.81|11.21|12.71|11.11|12.82|11.22|12.69|11.09|0
1655987400000|2022-06-23 12:30:00|12.69|11.09|12.42|10.82|12.69|11.09|12.41|10.81|0
1655987700000|2022-06-23 12:35:00|12.43|10.83|12.67|11.07|12.75|11.15|12.34|10.74|0
1655988000000|2022-06-23 12:40:00|12.68|11.08|12.65|11.05|12.89|11.29|12.64|11.04|0
1655988300000|2022-06-23 12:45:00|12.64|11.04|12.78|11.18|12.83|11.23|12.6|11|0
1655988600000|2022-06-23 12:50:00|12.77|11.17|12.74|11.14|12.84|11.24|12.66|11.06|0
1655988900000|2022-06-23 12:55:00|12.75|11.15|12.92|11.32|13.01|11.41|12.7|11.1|0
1655989200000|2022-06-23 13:00:00|12.94|11.34|12.99|11.39|13.06|11.46|12.87|11.27|0
1655989500000|2022-06-23 13:05:00|12.98|11.38|13.19|11.59|13.2|11.6|12.88|11.28|0
1655989800000|2022-06-23 13:10:00|13.17|11.57|13.26|11.66|13.28|11.68|13.08|11.48|0
1655990100000|2022-06-23 13:15:00|13.28|11.68|13.37|11.77|13.41|11.81|13.28|11.68|0
1655990400000|2022-06-23 13:20:00|13.38|11.78|13.43|11.83|13.45|11.85|13.35|11.75|0
1655990700000|2022-06-23 13:25:00|13.42|11.82|13.12|11.52|13.43|11.83|13.12|11.52|0
1655991000000|2022-06-23 13:30:00|13.11|11.51|12.94|11.34|13.5|11.9|12.89|11.29|0
1655991300000|2022-06-23 13:35:00|12.89|11.29|12.82|11.22|13.03|11.43|12.69|11.09|0
1655991600000|2022-06-23 13:40:00|12.8|11.2|13.02|11.42|13.39|11.79|12.8|11.2|0
1655991900000|2022-06-23 13:45:00|13.16|11.56|13.09|11.49|13.25|11.65|12.57|10.97|0
1655992200000|2022-06-23 13:50:00|13.08|11.48|12.35|10.75|13.08|11.48|12.24|10.64|0
1655992500000|2022-06-23 13:55:00|12.34|10.74|13.41|11.81|13.47|11.87|12.31|10.71|0
1655992800000|2022-06-23 14:00:00|13.4|11.8|13.43|11.83|13.61|12.01|13.29|11.69|0
1655993100000|2022-06-23 14:05:00|13.46|11.86|12.49|10.89|13.54|11.94|12.47|10.87|0
1655993400000|2022-06-23 14:10:00|12.53|10.93|12.45|10.85|12.7|11.1|12.2|10.6|0
1655993700000|2022-06-23 14:15:00|12.5|10.9|12.58|10.98|12.75|11.15|12.38|10.78|0
1655994000000|2022-06-23 14:20:00|12.64|11.04|12.53|10.93|13.08|11.48|12.5|10.9|0
1655994300000|2022-06-23 14:25:00|12.5|10.9|12.38|10.78|12.66|11.06|12.19|10.59|0
1655994600000|2022-06-23 14:30:00|12.45|10.85|12.28|10.68|12.63|11.03|12.16|10.56|0
1655994900000|2022-06-23 14:35:00|12.18|10.58|12.66|11.06|12.66|11.06|12.1|10.5|0
1655995200000|2022-06-23 14:40:00|12.69|11.09|12.8|11.2|13.06|11.46|12.69|11.09|0
1655995500000|2022-06-23 14:45:00|12.78|11.18|12.83|11.23|13.14|11.54|12.76|11.16|0
1655995800000|2022-06-23 14:50:00|12.85|11.25|12.89|11.29|13.01|11.41|12.68|11.08|0
1655996100000|2022-06-23 14:55:00|12.9|11.3|13.12|11.52|13.25|11.65|12.88|11.28|0
1655996400000|2022-06-23 15:00:00|13.13|11.53|12.63|11.03|13.13|11.53|12.61|11.01|0
1655996700000|2022-06-23 15:05:00|12.64|11.04|12.86|11.26|12.86|11.26|12.57|10.97|0
1655997000000|2022-06-23 15:10:00|12.89|11.29|13.15|11.55|13.3|11.7|12.79|11.19|0
1655997300000|2022-06-23 15:15:00|13.12|11.52|13.07|11.47|13.12|11.52|12.97|11.37|0
1655997600000|2022-06-23 15:20:00|13.06|11.46|12.65|11.05|13.16|11.56|12.57|10.97|0
1655997900000|2022-06-23 15:25:00|12.63|11.03|12.63|11.03|12.76|11.16|12.58|10.98|0
1655998200000|2022-06-23 15:30:00|12.7|11.1|12.32|10.72|12.8|11.2|12.27|10.67|0
1655998500000|2022-06-23 15:35:00|12.31|10.71|11.97|10.37|12.31|10.71|11.97|10.37|0
1655998800000|2022-06-23 15:40:00|11.98|10.38|12.19|10.59|12.2|10.6|11.92|10.32|0
1655999100000|2022-06-23 15:45:00|12.18|10.58|12.3|10.7|12.31|10.71|12.05|10.45|0
1655999400000|2022-06-23 15:50:00|12.26|10.66|12.09|10.49|12.3|10.7|12.09|10.49|0
1655999700000|2022-06-23 15:55:00|12.08|10.48|11.78|10.18|12.08|10.48|11.73|10.13|0
1656000000000|2022-06-23 16:00:00|11.79|10.19|11.26|9.66|11.85|10.25|11.25|9.65|0
1656000300000|2022-06-23 16:05:00|11.24|9.64|11.83|10.23|11.99|10.39|11.19|9.59|0
1656000600000|2022-06-23 16:10:00|11.85|10.25|11.98|10.38|12.04|10.44|11.73|10.13|0
1656000900000|2022-06-23 16:15:00|11.92|10.32|12.17|10.57|12.29|10.69|11.85|10.25|0
1656001200000|2022-06-23 16:20:00|12.16|10.56|12.17|10.57|12.37|10.77|11.95|10.35|0
1656001500000|2022-06-23 16:25:00|12.16|10.56|12.02|10.42|12.2|10.6|11.96|10.36|0
1656001800000|2022-06-23 16:30:00|12.01|10.41|11.7|10.1|12.11|10.51|11.69|10.09|0
1656002100000|2022-06-23 16:35:00|11.74|10.14|11.87|10.27|12.2|10.6|11.74|10.14|0
1656002400000|2022-06-23 16:40:00|11.88|10.28|11.97|10.37|12.12|10.52|11.82|10.22|0
1656002700000|2022-06-23 16:45:00|11.94|10.34|12.24|10.64|12.35|10.75|11.69|10.09|0
1656003000000|2022-06-23 16:50:00|12.21|10.61|12.22|10.62|12.3|10.7|11.9|10.3|0
1656003300000|2022-06-23 16:55:00|12.21|10.61|12.13|10.53|12.36|10.76|12.07|10.47|0
1656003600000|2022-06-23 17:00:00|12.1|10.5|12|10.4|12.1|10.5|11.81|10.21|0
1656003900000|2022-06-23 17:05:00|11.99|10.39|12.27|10.67|12.44|10.84|11.97|10.37|0
1656004200000|2022-06-23 17:10:00|12.26|10.66|12.3|10.7|12.47|10.87|12.25|10.65|0
1656004500000|2022-06-23 17:15:00|12.34|10.74|12.42|10.82|12.52|10.92|12.31|10.71|0
1656004800000|2022-06-23 17:20:00|12.45|10.85|12.39|10.79|12.64|11.04|12.17|10.57|0
1656005100000|2022-06-23 17:25:00|12.4|10.8|12.28|10.68|12.55|10.95|12.2|10.6|0
1656005400000|2022-06-23 17:30:00|12.27|10.67|12.42|10.82|12.49|10.89|12.26|10.66|0
1656005700000|2022-06-23 17:35:00|12.43|10.83|12.25|10.65|12.51|10.91|12.14|10.54|0
1656006000000|2022-06-23 17:40:00|12.26|10.66|12.23|10.63|12.33|10.73|12.02|10.42|0
1656006300000|2022-06-23 17:45:00|12.2|10.6|12.45|10.85|12.45|10.85|12.15|10.55|0
1656006600000|2022-06-23 17:50:00|12.46|10.86|12.69|11.09|12.75|11.15|12.44|10.84|0
1656006900000|2022-06-23 17:55:00|12.7|11.1|12.75|11.15|12.81|11.21|12.62|11.02|0
1656007200000|2022-06-23 18:00:00|12.76|11.16|12.7|11.1|12.89|11.29|12.62|11.02|0
1656007500000|2022-06-23 18:05:00|12.67|11.07|12.8|11.2|12.8|11.2|12.67|11.07|0
1656007800000|2022-06-23 18:10:00|12.79|11.19|12.75|11.15|12.9|11.3|12.64|11.04|0
1656008100000|2022-06-23 18:15:00|12.77|11.17|12.72|11.12|12.82|11.22|12.6|11|0
1656008400000|2022-06-23 18:20:00|12.73|11.13|12.9|11.3|12.92|11.32|12.61|11.01|0
1656008700000|2022-06-23 18:25:00|12.92|11.32|13.09|11.49|13.13|11.53|12.81|11.21|0
1656009000000|2022-06-23 18:30:00|13.08|11.48|13.45|11.85|13.52|11.92|13.06|11.46|0
1656009300000|2022-06-23 18:35:00|13.44|11.84|13.19|11.59|13.46|11.86|12.97|11.37|0
1656009600000|2022-06-23 18:40:00|13.17|11.57|13.08|11.48|13.18|11.58|13.03|11.43|0
1656009900000|2022-06-23 18:45:00|13.06|11.46|12.99|11.39|13.08|11.48|12.87|11.27|0
1656010200000|2022-06-23 18:50:00|12.97|11.37|13.03|11.43|13.06|11.46|12.95|11.35|0
1656010500000|2022-06-23 18:55:00|12.97|11.37|13.06|11.46|13.06|11.46|12.91|11.31|0
1656010800000|2022-06-23 19:00:00|13.08|11.48|13.15|11.55|13.17|11.57|12.86|11.26|0
1656011100000|2022-06-23 19:05:00|13.13|11.53|13.23|11.63|13.33|11.73|13.1|11.5|0
1656011400000|2022-06-23 19:10:00|13.24|11.64|13.28|11.68|13.31|11.71|13.1|11.5|0
1656011700000|2022-06-23 19:15:00|13.27|11.67|13.19|11.59|13.32|11.72|13|11.4|0
1656012000000|2022-06-23 19:20:00|13.22|11.62|13.24|11.64|13.37|11.77|13.14|11.54|0
1656012300000|2022-06-23 19:25:00|13.23|11.63|13.49|11.89|13.6|12|13.23|11.63|0
1656012600000|2022-06-23 19:30:00|13.48|11.88|14.12|12.52|14.14|12.54|13.48|11.88|0
1656012900000|2022-06-23 19:35:00|14.14|12.54|13.81|12.21|14.14|12.54|13.77|12.17|0
1656013200000|2022-06-23 19:40:00|13.85|12.25|13.94|12.34|14.12|12.52|13.76|12.16|0
1656013500000|2022-06-23 19:45:00|13.93|12.33|14.3|12.7|14.3|12.7|13.93|12.33|0
1656013800000|2022-06-23 19:50:00|14.33|12.73|14|12.4|14.52|12.92|13.96|12.36|0
1656014100000|2022-06-23 19:55:00|13.98|12.38|14.15|12.55|14.33|12.73|13.9|12.3|0
1656014400000|2022-06-23 20:00:00|14.13|12.53|13.59|11.99|14.13|12.53|13.59|11.99|0
1656014700000|2022-06-23 20:05:00|13.61|12.01|13.63|12.03|13.66|12.06|13.58|11.98|0
1656015000000|2022-06-23 20:10:00|13.62|12.02|13.59|11.99|13.66|12.06|13.59|11.99|0
1656015300000|2022-06-23 20:15:00|13.69|11.89|13.73|11.93|13.75|11.95|13.69|11.89|0
1656015600000|2022-06-23 20:20:00|13.75|11.95|13.91|12.11|13.91|12.11|13.75|11.95|0
1656015900000|2022-06-23 20:25:00|13.9|12.1|13.91|12.11|13.92|12.12|13.81|12.01|0
1656016200000|2022-06-23 20:30:00|13.92|12.12|13.9|12.1|13.93|12.13|13.9|12.1|0
1656016500000|2022-06-23 20:35:00|13.92|12.12|13.55|11.75|13.92|12.12|13.55|11.75|0
1656016800000|2022-06-23 20:40:00|13.5|11.7|13.22|11.42|13.5|11.7|13.22|11.42|0
1656017100000|2022-06-23 20:45:00|13.24|11.44|13.18|11.38|13.24|11.44|13.16|11.36|0
1656017400000|2022-06-23 20:50:00|13.17|11.37|13|11.2|13.17|11.37|13|11.2|0
1656017700000|2022-06-23 20:55:00|13.02|11.22|13.13|11.33|13.13|11.33|13|11.2|0
1656018000000|2022-06-23 21:00:00|13.11|11.31|13.13|11.33|13.13|11.33|13.09|11.29|0
1656018300000|2022-06-23 21:05:00|13.14|11.34|13.17|11.37|13.17|11.37|13.14|11.34|0
1656018600000|2022-06-23 21:10:00|13.18|11.38|13.17|11.37|13.18|11.38|13.16|11.36|0
1656018900000|2022-06-23 21:15:00|13.16|11.36|13.14|11.34|13.16|11.36|13.14|11.34|0
1656019200000|2022-06-23 21:20:00|13.1|11.3|13.09|11.29|13.1|11.3|13.08|11.28|0
1656019500000|2022-06-23 21:25:00|13.1|11.3|13.1|11.3|13.14|11.34|13.09|11.29|0
1656020400000|2022-06-23 21:40:00|13.11|11.31|13.13|11.33|13.14|11.34|13.11|11.31|0
1656020700000|2022-06-23 21:45:00|13.12|11.32|13.2|11.4|13.2|11.4|13.12|11.32|0
1656021000000|2022-06-23 21:50:00|13.19|11.39|13.18|11.38|13.2|11.4|13.18|11.38|0
1656021300000|2022-06-23 21:55:00|13.19|11.39|13.21|11.41|13.21|11.41|13.19|11.39|0
1656021600000|2022-06-23 22:00:00|13.14|11.34|13.28|11.48|13.29|11.49|13.14|11.34|0
1656021900000|2022-06-23 22:05:00|13.29|11.49|13.2|11.4|13.34|11.54|13.16|11.36|0
1656022200000|2022-06-23 22:10:00|13.14|11.34|13.21|11.41|13.21|11.41|13.06|11.26|0
1656022500000|2022-06-23 22:15:00|13.23|11.43|13.19|11.39|13.29|11.49|13.19|11.39|0
1656022800000|2022-06-23 22:20:00|13.18|11.38|13.23|11.43|13.23|11.43|13.15|11.35|0
1656023100000|2022-06-23 22:25:00|13.24|11.44|13.08|11.28|13.29|11.49|13.08|11.28|0
1656023400000|2022-06-23 22:30:00|13.1|11.3|13.12|11.32|13.17|11.37|13.1|11.3|0
1656023700000|2022-06-23 22:35:00|13.14|11.34|13.2|11.4|13.2|11.4|13.08|11.28|0
1656024000000|2022-06-23 22:40:00|13.21|11.41|13.25|11.45|13.27|11.47|13.21|11.41|0
1656024300000|2022-06-23 22:45:00|13.27|11.47|13.39|11.59|13.44|11.64|13.26|11.46|0
1656024600000|2022-06-23 22:50:00|13.38|11.58|13.43|11.63|13.45|11.65|13.38|11.58|0
1656024900000|2022-06-23 22:55:00|13.42|11.62|13.39|11.59|13.42|11.62|13.33|11.53|0
1656025200000|2022-06-23 23:00:00|13.38|11.58|13.41|11.61|13.5|11.7|13.35|11.55|0
1656025500000|2022-06-23 23:05:00|13.42|11.62|13.43|11.63|13.43|11.63|13.35|11.55|0
1656025800000|2022-06-23 23:10:00|13.44|11.64|13.46|11.66|13.49|11.69|13.44|11.64|0
1656026100000|2022-06-23 23:15:00|13.45|11.65|13.36|11.56|13.46|11.66|13.36|11.56|0
1656026400000|2022-06-23 23:20:00|13.38|11.58|13.39|11.59|13.4|11.6|13.36|11.56|0
1656026700000|2022-06-23 23:25:00|13.38|11.58|13.47|11.67|13.47|11.67|13.35|11.55|0
1656027000000|2022-06-23 23:30:00|13.42|11.62|13.44|11.64|13.52|11.72|13.36|11.56|0
1656027300000|2022-06-23 23:35:00|13.45|11.65|13.44|11.64|13.49|11.69|13.44|11.64|0
1656027600000|2022-06-23 23:40:00|13.47|11.67|13.43|11.63|13.49|11.69|13.42|11.62|0
1656027900000|2022-06-23 23:45:00|13.44|11.64|13.38|11.58|13.45|11.65|13.36|11.56|0
1656028200000|2022-06-23 23:50:00|13.39|11.59|13.3|11.5|13.41|11.61|13.3|11.5|0
1656028500000|2022-06-23 23:55:00|13.28|11.48|13.14|11.34|13.28|11.48|13.08|11.28|0
1656028800000|2022-06-24 00:00:00|13.16|11.36|13.25|11.45|13.26|11.46|12.98|11.18|0
1656029100000|2022-06-24 00:05:00|13.22|11.42|13.33|11.53|13.39|11.59|13.2|11.4|0
1656029400000|2022-06-24 00:10:00|13.39|11.59|13.26|11.46|13.43|11.63|13.2|11.4|0
1656029700000|2022-06-24 00:15:00|13.24|11.44|13.43|11.63|13.44|11.64|13.1|11.3|0
1656030000000|2022-06-24 00:20:00|13.45|11.65|13.5|11.7|13.6|11.8|13.45|11.65|0
1656030300000|2022-06-24 00:25:00|13.49|11.69|13.35|11.55|13.52|11.72|13.33|11.53|0
1656030600000|2022-06-24 00:30:00|13.33|11.53|13.33|11.53|13.38|11.58|13.22|11.42|0
1656030900000|2022-06-24 00:35:00|13.32|11.52|13.35|11.55|13.41|11.61|13.27|11.47|0
1656031200000|2022-06-24 00:40:00|13.36|11.56|13.48|11.68|13.5|11.7|13.35|11.55|0
1656031500000|2022-06-24 00:45:00|13.49|11.69|13.59|11.79|13.67|11.87|13.49|11.69|0
1656031800000|2022-06-24 00:50:00|13.61|11.81|13.55|11.75|13.61|11.81|13.48|11.68|0
1656032100000|2022-06-24 00:55:00|13.57|11.77|13.63|11.83|13.65|11.85|13.53|11.73|0
1656032400000|2022-06-24 01:00:00|13.62|11.82|13.63|11.83|13.63|11.83|13.54|11.74|0
1656032700000|2022-06-24 01:05:00|13.65|11.85|13.5|11.7|13.65|11.85|13.49|11.69|0
1656033000000|2022-06-24 01:10:00|13.51|11.71|13.71|11.91|13.71|11.91|13.51|11.71|0
1656033300000|2022-06-24 01:15:00|13.72|11.92|13.63|11.83|13.81|12.01|13.61|11.81|0
1656033600000|2022-06-24 01:20:00|13.66|11.86|13.97|12.17|13.99|12.19|13.66|11.86|0
1656033900000|2022-06-24 01:25:00|13.98|12.18|13.83|12.03|13.99|12.19|13.82|12.02|0
1656034200000|2022-06-24 01:30:00|13.84|12.04|13.91|12.11|13.91|12.11|13.75|11.95|0
1656034500000|2022-06-24 01:35:00|13.94|12.14|13.94|12.14|14.1|12.3|13.89|12.09|0
1656034800000|2022-06-24 01:40:00|13.96|12.16|14.14|12.34|14.18|12.38|13.92|12.12|0
1656035100000|2022-06-24 01:45:00|14.18|12.38|14.39|12.59|14.53|12.73|14.18|12.38|0
1656035400000|2022-06-24 01:50:00|14.4|12.6|14.29|12.49|14.49|12.69|14.28|12.48|0
1656035700000|2022-06-24 01:55:00|14.28|12.48|14.44|12.64|14.47|12.67|14.25|12.45|0
1656036000000|2022-06-24 02:00:00|14.43|12.63|14.35|12.55|14.47|12.67|14.34|12.54|0
1656036300000|2022-06-24 02:05:00|14.33|12.53|14.49|12.69|14.49|12.69|14.32|12.52|0
1656036600000|2022-06-24 02:10:00|14.53|12.73|14.82|13.02|14.82|13.02|14.51|12.71|0
1656036900000|2022-06-24 02:15:00|14.84|13.04|14.89|13.09|14.94|13.14|14.81|13.01|0
1656037200000|2022-06-24 02:20:00|14.9|13.1|14.75|12.95|14.94|13.14|14.75|12.95|0
1656037500000|2022-06-24 02:25:00|14.74|12.94|14.87|13.07|14.88|13.08|14.72|12.92|0
1656037800000|2022-06-24 02:30:00|14.85|13.05|14.86|13.06|14.92|13.12|14.81|13.01|0
1656038100000|2022-06-24 02:35:00|14.89|13.09|14.9|13.1|14.91|13.11|14.85|13.05|0
1656038400000|2022-06-24 02:40:00|14.91|13.11|14.88|13.08|14.92|13.12|14.84|13.04|0
1656038700000|2022-06-24 02:45:00|14.89|13.09|15.07|13.27|15.11|13.31|14.89|13.09|0
1656039000000|2022-06-24 02:50:00|15.09|13.29|15.14|13.34|15.17|13.37|15.06|13.26|0
1656039300000|2022-06-24 02:55:00|15.13|13.33|15.1|13.3|15.14|13.34|15.06|13.26|0
1656039600000|2022-06-24 03:00:00|15.11|13.31|15.12|13.32|15.19|13.39|15.06|13.26|0
1656039900000|2022-06-24 03:05:00|15.13|13.33|15.05|13.25|15.16|13.36|15.03|13.23|0
1656040200000|2022-06-24 03:10:00|15.06|13.26|14.95|13.15|15.06|13.26|14.92|13.12|0
1656040500000|2022-06-24 03:15:00|14.94|13.14|14.93|13.13|15|13.2|14.89|13.09|0
1656040800000|2022-06-24 03:20:00|14.92|13.12|14.9|13.1|14.93|13.13|14.83|13.03|0
1656041100000|2022-06-24 03:25:00|14.89|13.09|14.77|12.97|14.89|13.09|14.72|12.92|0
1656041400000|2022-06-24 03:30:00|14.78|12.98|14.77|12.97|14.84|13.04|14.73|12.93|0
1656041700000|2022-06-24 03:35:00|14.79|12.99|14.84|13.04|14.84|13.04|14.77|12.97|0
1656042000000|2022-06-24 03:40:00|14.83|13.03|14.81|13.01|14.89|13.09|14.79|12.99|0
1656042300000|2022-06-24 03:45:00|14.8|13|14.74|12.94|14.82|13.02|14.73|12.93|0
1656042600000|2022-06-24 03:50:00|14.76|12.96|14.81|13.01|14.84|13.04|14.74|12.94|0
1656042900000|2022-06-24 03:55:00|14.8|13|14.77|12.97|14.82|13.02|14.74|12.94|0
1656043200000|2022-06-24 04:00:00|14.76|12.96|14.96|13.16|14.99|13.19|14.74|12.94|0
1656043500000|2022-06-24 04:05:00|14.95|13.15|15|13.2|15.03|13.23|14.94|13.14|0
1656043800000|2022-06-24 04:10:00|14.99|13.19|15|13.2|15.08|13.28|14.96|13.16|0
1656044100000|2022-06-24 04:15:00|15.01|13.21|15.36|13.56|15.38|13.58|15.01|13.21|0
1656044400000|2022-06-24 04:20:00|15.35|13.55|15.6|13.8|15.64|13.84|15.33|13.53|0
1656044700000|2022-06-24 04:25:00|15.58|13.78|15.45|13.65|15.6|13.8|15.44|13.64|0
1656045000000|2022-06-24 04:30:00|15.46|13.66|15.56|13.76|15.57|13.77|15.44|13.64|0
1656045300000|2022-06-24 04:35:00|15.57|13.77|15.48|13.68|15.6|13.8|15.46|13.66|0
1656045600000|2022-06-24 04:40:00|15.46|13.66|15.46|13.66|15.48|13.68|15.42|13.62|0
1656045900000|2022-06-24 04:45:00|15.47|13.67|15.44|13.64|15.48|13.68|15.42|13.62|0
1656046200000|2022-06-24 04:50:00|15.42|13.62|15.49|13.69|15.51|13.71|15.4|13.6|0
1656046500000|2022-06-24 04:55:00|15.5|13.7|15.51|13.71|15.6|13.8|15.48|13.68|0
1656046800000|2022-06-24 05:00:00|15.52|13.72|15.48|13.68|15.58|13.78|15.33|13.53|0
1656047100000|2022-06-24 05:05:00|15.51|13.71|15.44|13.64|15.72|13.92|15.44|13.64|0
1656047400000|2022-06-24 05:10:00|15.46|13.66|15.44|13.64|15.53|13.73|15.39|13.59|0
1656047700000|2022-06-24 05:15:00|15.45|13.65|15.45|13.65|15.49|13.69|15.4|13.6|0
1656048000000|2022-06-24 05:20:00|15.46|13.66|15.43|13.63|15.57|13.77|15.39|13.59|0
1656048300000|2022-06-24 05:25:00|15.42|13.62|15.65|13.85|15.67|13.87|15.33|13.53|0
1656048600000|2022-06-24 05:30:00|15.61|13.81|15.61|13.81|15.65|13.85|15.56|13.76|0
1656048900000|2022-06-24 05:35:00|15.62|13.82|15.77|13.97|15.77|13.97|15.59|13.79|0
1656049200000|2022-06-24 05:40:00|15.82|14.02|15.85|14.05|15.86|14.06|15.79|13.99|0
1656049500000|2022-06-24 05:45:00|15.82|14.02|16.05|14.25|16.21|14.41|15.76|13.96|0
1656049800000|2022-06-24 05:50:00|16.01|14.21|16|14.2|16.04|14.24|15.89|14.09|0
1656050100000|2022-06-24 05:55:00|16.02|14.22|15.85|14.05|16.02|14.22|15.77|13.97|0
1656050400000|2022-06-24 06:00:00|15.83|14.03|15.73|13.93|15.83|14.03|15.64|13.84|0
1656050700000|2022-06-24 06:05:00|15.74|13.94|15.57|13.77|15.82|14.02|15.56|13.76|0
1656051000000|2022-06-24 06:10:00|15.56|13.76|15.75|13.95|15.79|13.99|15.55|13.75|0
1656051300000|2022-06-24 06:15:00|15.76|13.96|15.7|13.9|15.8|14|15.6|13.8|0
1656051600000|2022-06-24 06:20:00|15.67|13.87|15.75|13.95|15.79|13.99|15.6|13.8|0
1656051900000|2022-06-24 06:25:00|15.71|13.91|15.66|13.86|15.73|13.93|15.61|13.81|0
1656052200000|2022-06-24 06:30:00|15.64|13.84|15.5|13.7|15.73|13.93|15.46|13.66|0
1656052500000|2022-06-24 06:35:00|15.49|13.69|15.72|13.92|15.73|13.93|15.43|13.63|0
1656052800000|2022-06-24 06:40:00|15.73|13.93|15.84|14.04|15.84|14.04|15.67|13.87|0
1656053100000|2022-06-24 06:45:00|15.83|14.03|15.49|13.69|15.83|14.03|15.44|13.64|0
1656053400000|2022-06-24 06:50:00|15.48|13.68|15.44|13.64|15.52|13.72|15.43|13.63|0
1656053700000|2022-06-24 06:55:00|15.43|13.63|15.32|13.52|15.43|13.63|15.29|13.49|0
1656054000000|2022-06-24 07:00:00|15.34|13.54|14.07|12.27|15.34|13.54|13.94|12.14|0
1656054300000|2022-06-24 07:05:00|13.97|12.37|14.21|12.61|14.28|12.68|13.92|12.32|0
1656054600000|2022-06-24 07:10:00|14.23|12.63|14.07|12.47|14.28|12.68|14.05|12.45|0
1656054900000|2022-06-24 07:15:00|14.1|12.5|13.94|12.34|14.14|12.54|13.83|12.23|0
1656055200000|2022-06-24 07:20:00|13.92|12.32|13.89|12.29|14.03|12.43|13.87|12.27|0
1656055500000|2022-06-24 07:25:00|13.91|12.31|14.06|12.46|14.07|12.47|13.87|12.27|0
1656055800000|2022-06-24 07:30:00|14.05|12.45|14.23|12.63|14.28|12.68|14.03|12.43|0
1656056100000|2022-06-24 07:35:00|14.22|12.62|15.02|13.42|15.07|13.47|14.1|12.5|0
1656056400000|2022-06-24 07:40:00|15.01|13.41|15.15|13.55|15.17|13.57|14.94|13.34|0
1656056700000|2022-06-24 07:45:00|15.14|13.54|15.11|13.51|15.17|13.57|15.02|13.42|0
1656057000000|2022-06-24 07:50:00|15.1|13.5|15.11|13.51|15.27|13.67|15.1|13.5|0
1656057300000|2022-06-24 07:55:00|15.12|13.52|15.07|13.47|15.23|13.63|15.04|13.44|0
1656057600000|2022-06-24 08:00:00|15.12|13.52|15.04|13.44|15.26|13.66|14.96|13.36|0
1656057900000|2022-06-24 08:05:00|15.02|13.42|14.91|13.31|15.05|13.45|14.89|13.29|0
1656058200000|2022-06-24 08:10:00|14.92|13.32|14.81|13.21|14.99|13.39|14.76|13.16|0
1656058500000|2022-06-24 08:15:00|14.78|13.18|14.96|13.36|15.01|13.41|14.78|13.18|0
1656058800000|2022-06-24 08:20:00|14.95|13.35|14.72|13.12|15|13.4|14.6|13|0
1656059100000|2022-06-24 08:25:00|14.73|13.13|14.95|13.35|14.95|13.35|14.66|13.06|0
1656059400000|2022-06-24 08:30:00|14.93|13.33|15.03|13.43|15.03|13.43|14.83|13.23|0
1656059700000|2022-06-24 08:35:00|15.02|13.42|15.06|13.46|15.12|13.52|14.95|13.35|0
1656060000000|2022-06-24 08:40:00|15.04|13.44|15.09|13.49|15.13|13.53|15|13.4|0
1656060300000|2022-06-24 08:45:00|15.1|13.5|14.97|13.37|15.13|13.53|14.97|13.37|0
1656060600000|2022-06-24 08:50:00|14.96|13.36|15|13.4|15.05|13.45|14.86|13.26|0
1656060900000|2022-06-24 08:55:00|14.99|13.39|15.05|13.45|15.13|13.53|14.97|13.37|0
1656061200000|2022-06-24 09:00:00|15.03|13.43|14.98|13.38|15.07|13.47|14.93|13.33|0
1656061500000|2022-06-24 09:05:00|14.97|13.37|15.13|13.53|15.13|13.53|14.91|13.31|0
1656061800000|2022-06-24 09:10:00|15.11|13.51|15.19|13.59|15.25|13.65|15.1|13.5|0
1656062100000|2022-06-24 09:15:00|15.21|13.61|15.2|13.6|15.24|13.64|15.13|13.53|0
1656062400000|2022-06-24 09:20:00|15.19|13.59|15.18|13.58|15.23|13.63|15.15|13.55|0
1656062700000|2022-06-24 09:25:00|15.19|13.59|15.03|13.43|15.19|13.59|14.97|13.37|0
1656063000000|2022-06-24 09:30:00|15.04|13.44|15.12|13.52|15.12|13.52|14.96|13.36|0
1656063300000|2022-06-24 09:35:00|15.11|13.51|14.95|13.35|15.14|13.54|14.94|13.34|0
1656063600000|2022-06-24 09:40:00|14.94|13.34|15.11|13.51|15.13|13.53|14.93|13.33|0
1656063900000|2022-06-24 09:45:00|15.1|13.5|15.11|13.51|15.22|13.62|15.09|13.49|0
1656064200000|2022-06-24 09:50:00|15.1|13.5|15.15|13.55|15.17|13.57|15.01|13.41|0
1656064500000|2022-06-24 09:55:00|15.16|13.56|15.32|13.72|15.33|13.73|15.08|13.48|0
1656064800000|2022-06-24 10:00:00|15.33|13.73|15.47|13.87|15.5|13.9|15.29|13.69|0
1656065100000|2022-06-24 10:05:00|15.46|13.86|15.54|13.94|15.55|13.95|15.29|13.69|0
1656065400000|2022-06-24 10:10:00|15.56|13.96|15.48|13.88|15.56|13.96|15.44|13.84|0
1656065700000|2022-06-24 10:15:00|15.47|13.87|15.05|13.45|15.51|13.91|15.02|13.42|0
1656066000000|2022-06-24 10:20:00|15.06|13.46|14.13|12.53|15.06|13.46|14.13|12.53|0
1656066300000|2022-06-24 10:25:00|14.12|12.52|14.13|12.53|14.16|12.56|14.08|12.48|0
1656066600000|2022-06-24 10:30:00|14.12|12.52|14.31|12.71|14.31|12.71|14.09|12.49|0
1656066900000|2022-06-24 10:35:00|14.26|12.66|14.1|12.7|14.28|12.73|13.83|12.23|0
1656067200000|2022-06-24 10:40:00|14.09|12.69|14.03|12.63|14.1|12.7|13.99|12.59|0
1656067500000|2022-06-24 10:45:00|14.02|12.62|14.04|12.64|14.09|12.69|14|12.6|0
1656067800000|2022-06-24 10:50:00|14.05|12.65|14|12.6|14.09|12.69|13.93|12.53|0
1656068100000|2022-06-24 10:55:00|13.99|12.59|13.99|12.59|14.03|12.63|13.86|12.46|0
1656068400000|2022-06-24 11:00:00|13.96|12.56|13.93|12.53|14.02|12.62|13.9|12.5|0
1656068700000|2022-06-24 11:05:00|13.92|12.52|13.95|12.55|13.95|12.55|13.89|12.49|0
1656069000000|2022-06-24 11:10:00|13.93|12.53|14.04|12.64|14.04|12.64|13.9|12.5|0
1656069300000|2022-06-24 11:15:00|14.03|12.63|14.08|12.68|14.08|12.68|13.97|12.57|0
1656069600000|2022-06-24 11:20:00|14.09|12.69|14.08|12.68|14.11|12.71|14.01|12.61|0
1656069900000|2022-06-24 11:25:00|14.06|12.66|14.15|12.75|14.15|12.75|13.99|12.59|0
1656070200000|2022-06-24 11:30:00|14.17|12.77|14.22|12.82|14.28|12.88|14.11|12.71|0
1656070500000|2022-06-24 11:35:00|14.21|12.81|14.01|12.61|14.22|12.82|14.01|12.61|0
1656070800000|2022-06-24 11:40:00|14|12.6|13.9|12.5|14.04|12.64|13.9|12.5|0
1656071100000|2022-06-24 11:45:00|13.89|12.49|13.74|12.34|13.93|12.53|13.71|12.31|0
1656071400000|2022-06-24 11:50:00|13.75|12.35|13.84|12.44|13.85|12.45|13.72|12.32|0
1656071700000|2022-06-24 11:55:00|13.83|12.43|13.83|12.43|13.91|12.51|13.8|12.4|0
1656072000000|2022-06-24 12:00:00|13.84|12.44|13.93|12.53|13.95|12.55|13.75|12.35|0
1656072300000|2022-06-24 12:05:00|13.9|12.5|14.01|12.61|14.07|12.67|13.83|12.43|0
1656072600000|2022-06-24 12:10:00|14|12.6|14.02|12.62|14.07|12.67|14|12.6|0
1656072900000|2022-06-24 12:15:00|14.03|12.63|14.05|12.65|14.08|12.68|13.97|12.57|0
1656073200000|2022-06-24 12:20:00|14.06|12.66|13.88|12.48|14.12|12.72|13.86|12.46|0
1656073500000|2022-06-24 12:25:00|13.9|12.5|13.85|12.45|13.98|12.58|13.83|12.43|0
1656073800000|2022-06-24 12:30:00|13.84|12.44|14.03|12.63|14.07|12.67|13.82|12.42|0
1656074100000|2022-06-24 12:35:00|14.05|12.65|14.1|12.7|14.15|12.75|14.03|12.63|0
1656074400000|2022-06-24 12:40:00|14.08|12.68|14.19|12.79|14.22|12.82|14.08|12.68|0
1656074700000|2022-06-24 12:45:00|14.21|12.81|14.07|12.67|14.21|12.81|13.98|12.58|0
1656075000000|2022-06-24 12:50:00|14.05|12.65|13.97|12.57|14.05|12.65|13.95|12.55|0
1656075300000|2022-06-24 12:55:00|13.98|12.58|14|12.6|14.04|12.64|13.93|12.53|0
1656075600000|2022-06-24 13:00:00|13.97|12.57|14.12|12.72|14.13|12.73|13.95|12.55|0
1656075900000|2022-06-24 13:05:00|14.13|12.73|14.23|12.83|14.28|12.88|14.08|12.68|0
1656076200000|2022-06-24 13:10:00|14.25|12.85|14.19|12.79|14.25|12.85|14.13|12.73|0
1656076500000|2022-06-24 13:15:00|14.2|12.8|14.27|12.87|14.32|12.92|14.15|12.75|0
1656076800000|2022-06-24 13:20:00|14.29|12.89|14.39|12.99|14.42|13.02|14.25|12.85|0
1656077100000|2022-06-24 13:25:00|14.4|13|14.33|12.93|14.44|13.04|14.2|12.8|0
1656077400000|2022-06-24 13:30:00|14.34|12.94|15.04|13.61|15.06|13.62|14.33|12.93|0
1656077700000|2022-06-24 13:35:00|15.09|13.65|14.65|13.25|15.2|13.75|14.45|13.05|0
1656078000000|2022-06-24 13:40:00|14.67|13.27|15.32|13.86|15.77|14.27|14.57|13.17|0
1656078300000|2022-06-24 13:45:00|15.33|13.87|15.7|14.2|15.7|14.2|15.18|13.73|0
1656078600000|2022-06-24 13:50:00|15.68|14.19|15.33|13.87|15.79|14.29|15.17|13.72|0
1656078900000|2022-06-24 13:55:00|15.31|13.85|15.18|13.74|15.37|13.91|15.04|13.61|0
1656079200000|2022-06-24 14:00:00|15.6|14.12|16.18|14.64|16.9|15.29|15.6|14.12|0
1656079500000|2022-06-24 14:05:00|16.21|14.67|16.8|15.2|16.9|15.29|16.19|14.65|0
1656079800000|2022-06-24 14:10:00|16.83|15.23|16.37|14.82|16.87|15.26|16.26|14.71|0
1656080100000|2022-06-24 14:15:00|16.36|14.8|16.64|15.06|16.81|15.21|16.36|14.8|0
1656080400000|2022-06-24 14:20:00|16.66|15.07|16.78|15.18|17|15.38|16.61|15.03|0
1656080700000|2022-06-24 14:25:00|16.81|15.21|16.51|14.94|16.81|15.21|16.41|14.84|0
1656081000000|2022-06-24 14:30:00|16.63|15.04|16.08|14.55|16.73|15.13|16.08|14.55|0
1656081300000|2022-06-24 14:35:00|16.12|14.58|15.85|14.34|16.18|14.64|15.76|14.26|0
1656081600000|2022-06-24 14:40:00|15.8|14.3|15.71|14.21|15.87|14.36|15.56|14.08|0
1656081900000|2022-06-24 14:45:00|15.72|14.23|16.07|14.54|16.17|14.63|15.56|14.08|0
1656082200000|2022-06-24 14:50:00|16.13|14.6|16.03|14.51|16.13|14.6|15.88|14.37|0
1656082500000|2022-06-24 14:55:00|16.05|14.52|16.08|14.55|16.3|14.75|15.88|14.37|0
1656082800000|2022-06-24 15:00:00|16.11|14.58|16.5|14.93|16.52|14.94|16.06|14.53|0
1656083100000|2022-06-24 15:05:00|16.48|14.91|16.4|14.84|16.53|14.96|16.26|14.71|0
1656083400000|2022-06-24 15:10:00|16.43|14.87|16.11|14.58|16.45|14.88|16.11|14.58|0
1656083700000|2022-06-24 15:15:00|16.08|14.55|15.82|14.32|16.11|14.58|15.74|14.24|0
1656084000000|2022-06-24 15:20:00|15.8|14.31|16.7|15.11|16.78|15.18|15.8|14.3|0
1656084300000|2022-06-24 15:25:00|16.71|15.12|17.07|15.45|17.09|15.46|16.68|15.09|0
1656084600000|2022-06-24 15:30:00|17.06|15.43|16.9|15.29|17.09|15.46|16.9|15.29|0
1656084900000|2022-06-24 15:35:00|16.85|15.25|16.92|15.31|17.12|15.49|16.71|15.12|0
1656085200000|2022-06-24 15:40:00|16.93|15.32|16.93|15.32|17.02|15.4|16.83|15.22|0
1656085500000|2022-06-24 15:45:00|16.91|15.3|16.74|15.15|16.91|15.3|16.71|15.12|0
1656085800000|2022-06-24 15:50:00|16.76|15.16|16.95|15.33|17.05|15.43|16.67|15.09|0
1656086100000|2022-06-24 15:55:00|16.96|15.35|16.93|15.32|16.98|15.36|16.71|15.12|0
1656086400000|2022-06-24 16:00:00|16.95|15.33|17.13|15.5|17.2|15.57|16.84|15.24|0
1656086700000|2022-06-24 16:05:00|17.1|15.47|17.05|15.42|17.19|15.55|17.05|15.42|0
1656087000000|2022-06-24 16:10:00|17.06|15.44|16.66|15.08|17.13|15.5|16.39|14.83|0
1656087300000|2022-06-24 16:15:00|16.65|15.06|16.73|15.14|16.78|15.18|16.61|15.03|0
1656087600000|2022-06-24 16:20:00|16.75|15.15|16.77|15.17|16.77|15.17|16.38|14.82|0
1656087900000|2022-06-24 16:25:00|16.8|15.2|16.63|15.05|16.82|15.22|16.58|15|0
1656088200000|2022-06-24 16:30:00|16.65|15.06|16.23|14.68|16.66|15.08|16.21|14.67|0
1656088500000|2022-06-24 16:35:00|16.21|14.67|16.38|14.82|16.39|14.83|16.18|14.64|0
1656088800000|2022-06-24 16:40:00|16.39|14.83|16.65|15.06|16.68|15.09|16.33|14.77|0
1656089100000|2022-06-24 16:45:00|16.63|15.05|16.43|14.86|16.63|15.05|16.31|14.76|0
1656089400000|2022-06-24 16:50:00|16.46|14.89|16.58|15|16.58|15|16.39|14.83|0
1656089700000|2022-06-24 16:55:00|16.6|15.02|16.65|15.06|16.7|15.11|16.53|14.95|0
1656090000000|2022-06-24 17:00:00|16.63|15.05|16.76|15.17|16.87|15.26|16.54|14.97|0
1656090300000|2022-06-24 17:05:00|16.78|15.18|16.73|15.14|16.82|15.21|16.61|15.03|0
1656090600000|2022-06-24 17:10:00|16.75|15.15|16.9|15.29|16.9|15.29|16.75|15.15|0
1656090900000|2022-06-24 17:15:00|16.88|15.28|16.83|15.23|17.04|15.41|16.76|15.17|0
1656091200000|2022-06-24 17:20:00|16.85|15.24|16.85|15.24|16.93|15.32|16.74|15.15|0
1656091500000|2022-06-24 17:25:00|16.83|15.23|16.85|15.24|16.91|15.3|16.74|15.15|0
1656091800000|2022-06-24 17:30:00|16.86|15.26|16.88|15.27|16.95|15.33|16.71|15.12|0
1656092100000|2022-06-24 17:35:00|16.9|15.29|16.78|15.18|16.9|15.29|16.69|15.1|0
1656092400000|2022-06-24 17:40:00|16.74|15.15|16.93|15.32|16.98|15.36|16.67|15.09|0
1656092700000|2022-06-24 17:45:00|16.91|15.3|16.81|15.21|16.95|15.33|16.78|15.18|0
1656093000000|2022-06-24 17:50:00|16.83|15.22|16.67|15.08|16.93|15.32|16.66|15.07|0
1656093300000|2022-06-24 17:55:00|16.64|15.05|16.66|15.07|16.88|15.27|16.54|14.96|0
1656093600000|2022-06-24 18:00:00|16.68|15.09|16.66|15.07|16.81|15.21|16.61|15.03|0
1656093900000|2022-06-24 18:05:00|16.67|15.09|16.61|15.02|16.74|15.15|16.52|14.95|0
1656094200000|2022-06-24 18:10:00|16.62|15.04|16.76|15.16|16.86|15.26|16.62|15.04|0
1656094500000|2022-06-24 18:15:00|16.78|15.18|16.83|15.22|16.9|15.29|16.69|15.1|0
1656094800000|2022-06-24 18:20:00|16.84|15.24|16.76|15.16|16.86|15.26|16.66|15.07|0
1656095100000|2022-06-24 18:25:00|16.74|15.15|16.89|15.29|16.98|15.36|16.72|15.13|0
1656095400000|2022-06-24 18:30:00|16.91|15.3|17.07|15.44|17.1|15.47|16.88|15.27|0
1656095700000|2022-06-24 18:35:00|17.05|15.43|16.91|15.3|17.14|15.5|16.91|15.3|0
1656096000000|2022-06-24 18:40:00|16.89|15.28|16.77|15.17|17.07|15.44|16.77|15.17|0
1656096300000|2022-06-24 18:45:00|16.78|15.19|16.99|15.37|16.99|15.37|16.75|15.16|0
1656096600000|2022-06-24 18:50:00|16.97|15.36|16.97|15.36|16.99|15.37|16.89|15.28|0
1656096900000|2022-06-24 18:55:00|16.99|15.37|17.04|15.42|17.08|15.45|16.9|15.29|0
1656097200000|2022-06-24 19:00:00|17.08|15.45|17.29|15.64|17.29|15.64|16.94|15.32|0
1656097500000|2022-06-24 19:05:00|17.25|15.61|17.22|15.58|17.32|15.67|17.16|15.53|0
1656097800000|2022-06-24 19:10:00|17.18|15.54|17.28|15.64|17.28|15.64|17.13|15.5|0
1656098100000|2022-06-24 19:15:00|17.32|15.67|17.34|15.69|17.41|15.75|17.27|15.62|0
1656098400000|2022-06-24 19:20:00|17.35|15.7|17.9|16.19|17.92|16.21|17.34|15.69|0
1656098700000|2022-06-24 19:25:00|17.92|16.21|17.9|16.19|17.93|16.23|17.72|16.03|0
1656099000000|2022-06-24 19:30:00|17.88|16.18|17.49|15.82|17.93|16.23|17.49|15.82|0
1656099300000|2022-06-24 19:35:00|17.51|15.84|17.77|16.08|17.77|16.08|17.42|15.76|0
1656099600000|2022-06-24 19:40:00|17.79|16.1|17.97|16.26|17.97|16.26|17.75|16.06|0
1656099900000|2022-06-24 19:45:00|17.93|16.23|17.87|16.17|18.06|16.34|17.84|16.14|0
1656100200000|2022-06-24 19:50:00|17.96|16.25|19.05|16.17|19.1|16.57|17.95|15.89|0
1656100500000|2022-06-24 19:55:00|19.07|16.19|19.49|16.61|19.49|16.61|18.79|15.91|0
1656100800000|2022-06-24 20:00:00|19.53|16.65|18.15|16.42|19.62|16.74|18.11|16.07|0
1656101100000|2022-06-24 20:05:00|18.13|16.4|17.77|16.07|18.24|16.5|17.48|15.82|0
1656101400000|2022-06-24 20:10:00|17.75|16.06|17.68|15.99|17.82|16.12|17.61|15.93|0
1656313500000|2022-06-27 07:05:00|18.59|16.82|18.95|17.15|18.98|17.17|18.46|16.7|0
1656313800000|2022-06-27 07:10:00|18.93|17.13|18.92|17.12|19.09|17.27|18.8|17.01|0
1656314100000|2022-06-27 07:15:00|18.93|17.13|18.98|17.17|19.37|17.53|18.93|17.13|0
1656314400000|2022-06-27 07:20:00|19.01|17.2|19.38|17.53|19.42|17.57|19|17.19|0
1656314700000|2022-06-27 07:25:00|19.37|17.49|19.8|17.91|19.91|18.02|19.31|17.47|0
1656315000000|2022-06-27 07:30:00|19.84|17.95|20.37|18.43|20.37|18.43|19.74|17.86|0
1656315300000|2022-06-27 07:35:00|20.41|18.46|20.54|18.58|20.65|18.68|20.36|18.42|0
1656315600000|2022-06-27 07:40:00|20.47|18.52|20.01|18.1|20.52|18.56|20.01|18.1|0
1656315900000|2022-06-27 07:45:00|20.03|18.12|20.27|18.34|20.28|18.35|20.03|18.12|0
1656316200000|2022-06-27 07:50:00|20.25|18.32|20.49|18.54|20.57|18.61|20.25|18.32|0
1656316500000|2022-06-27 07:55:00|20.52|18.56|20.13|18.21|20.61|18.64|20.02|18.12|0
1656316800000|2022-06-27 08:00:00|20.11|18.2|20.11|18.2|20.29|18.36|19.95|18.05|0
1656317100000|2022-06-27 08:05:00|20.08|18.17|20.05|18.14|20.37|18.43|20.05|18.14|0
1656317400000|2022-06-27 08:10:00|20.04|18.13|20.28|18.35|20.28|18.35|19.99|18.09|0
1656317700000|2022-06-27 08:15:00|20.27|18.34|20.21|18.28|20.31|18.37|20.2|18.28|0
1656318000000|2022-06-27 08:20:00|20.23|18.3|20.05|18.14|20.27|18.34|20.04|18.13|0
1656318300000|2022-06-27 08:25:00|20.07|18.16|20.1|18.18|20.17|18.25|20.03|18.12|0
1656318600000|2022-06-27 08:30:00|20.09|18.19|19.99|18.09|20.13|18.21|19.94|18.04|0
1656318900000|2022-06-27 08:35:00|20.01|18.1|19.6|17.73|20.01|18.1|19.56|17.7|0
1656319200000|2022-06-27 08:40:00|19.62|17.75|19.62|17.75|19.69|17.82|19.5|17.64|0
1656319500000|2022-06-27 08:45:00|19.61|17.74|19.62|17.75|19.67|17.8|19.5|17.64|0
1656319800000|2022-06-27 08:50:00|19.63|17.76|19.34|17.5|19.68|17.81|19.34|17.5|0
1656320100000|2022-06-27 08:55:00|19.32|17.48|19.41|17.56|19.44|17.59|19.27|17.43|0
1656320400000|2022-06-27 09:00:00|19.42|17.57|19.36|17.52|19.46|17.61|19.36|17.52|0
1656320700000|2022-06-27 09:05:00|19.34|17.5|19.04|17.22|19.34|17.5|19.02|17.21|0
1656321000000|2022-06-27 09:10:00|19.06|17.24|19.34|17.5|19.5|17.64|19.06|17.24|0
1656321300000|2022-06-27 09:15:00|19.32|17.48|19.4|17.55|19.43|17.58|19.25|17.41|0
1656321600000|2022-06-27 09:20:00|19.42|17.57|19.45|17.59|19.58|17.72|19.39|17.54|0
1656321900000|2022-06-27 09:25:00|19.46|17.6|20.02|18.12|20.03|18.13|19.32|17.48|0
1656322200000|2022-06-27 09:30:00|19.99|18.08|19.85|17.96|20.08|18.17|19.85|17.96|0
1656322500000|2022-06-27 09:35:00|19.91|18.01|19.79|17.9|19.91|18.02|19.71|17.83|0
1656322800000|2022-06-27 09:40:00|19.81|17.92|19.87|17.97|19.89|17.99|19.67|17.8|0
1656323100000|2022-06-27 09:45:00|19.86|17.96|19.92|18.03|20|18.1|19.85|17.96|0
1656323400000|2022-06-27 09:50:00|19.9|18.01|19.75|17.87|19.96|18.06|19.75|17.87|0
1656323700000|2022-06-27 09:55:00|19.77|17.88|19.79|17.9|19.88|17.99|19.75|17.87|0
1656324000000|2022-06-27 10:00:00|19.81|17.92|19.77|17.89|19.88|17.99|19.64|17.77|0
1656324300000|2022-06-27 10:05:00|19.79|17.9|19.55|17.69|19.79|17.9|19.55|17.69|0
1656324600000|2022-06-27 10:10:00|19.56|17.7|19.43|17.58|19.59|17.72|19.43|17.58|0
1656324900000|2022-06-27 10:15:00|19.45|17.6|19.7|17.82|19.71|17.83|19.45|17.6|0
1656325200000|2022-06-27 10:20:00|19.71|17.83|19.57|17.71|19.73|17.85|19.57|17.71|0
1656325500000|2022-06-27 10:25:00|19.58|17.7|19.21|17.38|19.62|17.75|19.18|17.36|0
1656325800000|2022-06-27 10:30:00|19.2|17.37|19.38|17.53|19.43|17.58|19.17|17.34|0
1656326100000|2022-06-27 10:35:00|19.36|17.51|19.12|17.3|19.38|17.53|19.11|17.29|0
1656326400000|2022-06-27 10:40:00|19.14|17.32|19.3|17.46|19.32|17.48|18.99|17.18|0
1656326700000|2022-06-27 10:45:00|19.26|17.42|18.65|16.87|19.3|17.47|18.51|16.75|0
1656327000000|2022-06-27 10:50:00|18.63|16.86|18.73|16.95|18.75|16.97|18.59|16.82|0
1656327300000|2022-06-27 10:55:00|18.71|16.93|18.94|17.14|18.97|17.16|18.7|16.91|0
1656327600000|2022-06-27 11:00:00|18.96|17.15|19.01|17.2|19.03|17.22|18.87|17.08|0
1656327900000|2022-06-27 11:05:00|19|17.19|19.17|17.34|19.19|17.36|18.96|17.15|0
1656328200000|2022-06-27 11:10:00|19.19|17.36|19.24|17.41|19.26|17.43|19.15|17.32|0
1656328500000|2022-06-27 11:15:00|19.26|17.43|19.3|17.46|19.32|17.48|19.17|17.34|0
1656328800000|2022-06-27 11:20:00|19.28|17.44|19.24|17.41|19.3|17.46|19.24|17.41|0
1656329100000|2022-06-27 11:25:00|19.26|17.43|19.05|17.24|19.26|17.43|18.99|17.18|0
1656329400000|2022-06-27 11:30:00|19.04|17.23|19.36|17.51|19.36|17.51|19.04|17.23|0
1656329700000|2022-06-27 11:35:00|19.34|17.49|19.3|17.46|19.39|17.55|19.26|17.42|0
1656330000000|2022-06-27 11:40:00|19.31|17.47|19.33|17.49|19.37|17.53|19.26|17.42|0
1656330300000|2022-06-27 11:45:00|19.32|17.48|19.28|17.44|19.33|17.49|19.22|17.39|0
1656330600000|2022-06-27 11:50:00|19.31|17.48|19.22|17.39|19.31|17.48|19.2|17.37|0
1656330900000|2022-06-27 11:55:00|19.2|17.37|19.11|17.29|19.2|17.37|19.07|17.26|0
1656331200000|2022-06-27 12:00:00|19.12|17.3|19.16|17.34|19.22|17.39|19.08|17.27|0
1656331500000|2022-06-27 12:05:00|19.18|17.35|18.99|17.18|19.2|17.37|18.95|17.15|0
1656331800000|2022-06-27 12:10:00|18.97|17.16|18.99|17.18|19.12|17.3|18.8|17.01|0
1656332100000|2022-06-27 12:15:00|19.06|17.25|19.02|17.21|19.22|17.39|18.84|17.04|0
1656332400000|2022-06-27 12:20:00|19.04|17.23|18.89|17.09|19.06|17.25|18.87|17.08|0
1656332700000|2022-06-27 12:25:00|18.95|17.14|18.44|16.69|18.98|17.17|18.44|16.69|0
1656333000000|2022-06-27 12:30:00|18.52|16.75|18.13|16.4|18.63|16.85|18.06|16.34|0
1656333300000|2022-06-27 12:35:00|18.11|16.39|18.39|16.63|18.39|16.63|18.09|16.37|0
1656333600000|2022-06-27 12:40:00|18.37|16.62|18.5|16.73|18.57|16.8|18.29|16.55|0
1656333900000|2022-06-27 12:45:00|18.53|16.77|18.41|16.66|18.55|16.79|18.35|16.6|0
1656334200000|2022-06-27 12:50:00|18.39|16.64|18.15|16.42|18.49|16.73|18.14|16.41|0
1656334500000|2022-06-27 12:55:00|18.16|16.43|18.3|16.56|18.34|16.59|18.16|16.43|0
1656334800000|2022-06-27 13:00:00|18.34|16.59|18.52|16.76|18.58|16.81|18.3|16.56|0
1656335100000|2022-06-27 13:05:00|18.5|16.74|18.41|16.66|18.56|16.79|18.41|16.66|0
1656335400000|2022-06-27 13:10:00|18.39|16.64|18.6|16.83|18.61|16.84|18.32|16.57|0
1656335700000|2022-06-27 13:15:00|18.61|16.84|18.56|16.79|18.65|16.88|18.42|16.67|0
1656336000000|2022-06-27 13:20:00|18.54|16.77|18.65|16.87|18.78|16.99|18.52|16.76|0
1656336300000|2022-06-27 13:25:00|18.69|16.91|18.86|17.06|18.88|17.08|18.63|16.86|0
1656336600000|2022-06-27 13:30:00|18.78|16.99|17.56|15.89|19.01|17.2|17.5|15.84|0
1656336900000|2022-06-27 13:35:00|17.45|15.79|17.58|15.91|17.64|15.96|17.05|15.42|0
1656337200000|2022-06-27 13:40:00|17.55|15.88|16.94|15.33|17.55|15.88|16.81|15.21|0
1656337500000|2022-06-27 13:45:00|16.9|15.29|16.95|15.33|17.28|15.63|16.69|15.1|0
1656337800000|2022-06-27 13:50:00|16.91|15.3|17.12|15.49|17.21|15.57|16.72|15.13|0
1656338100000|2022-06-27 13:55:00|17.07|15.44|16.62|15.04|17.09|15.46|16.52|14.94|0
1656338400000|2022-06-27 14:00:00|16.61|15.03|17.7|16.02|17.85|16.15|16.61|15.03|0
1656338700000|2022-06-27 14:05:00|17.76|16.07|17.38|15.73|17.79|16.1|16.44|14.87|0
1656339000000|2022-06-27 14:10:00|17.42|15.76|17.18|15.54|17.51|15.84|16.91|15.3|0
1656339300000|2022-06-27 14:15:00|17.15|15.52|17.33|15.68|17.56|15.89|16.82|15.22|0
1656339600000|2022-06-27 14:20:00|17.31|15.66|17.24|15.6|17.81|16.11|17.03|15.41|0
1656339900000|2022-06-27 14:25:00|17.22|15.58|17.05|15.42|17.33|15.68|16.88|15.27|0
1656340200000|2022-06-27 14:30:00|16.93|15.31|17.91|16.21|18.06|16.34|16.87|15.27|0
1656340500000|2022-06-27 14:35:00|18.06|16.34|17.97|16.25|18.09|16.37|17.61|15.93|0
1656340800000|2022-06-27 14:40:00|17.95|16.24|18.42|16.67|18.44|16.68|17.79|16.09|0
1656341100000|2022-06-27 14:45:00|18.38|16.63|18.62|16.85|18.64|16.87|18.06|16.34|0
1656341400000|2022-06-27 14:50:00|18.66|16.88|18.03|16.31|19.09|17.27|17.87|16.17|0
1656341700000|2022-06-27 14:55:00|18.05|16.33|18.08|16.36|18.43|16.68|18.01|16.3|0
1656342000000|2022-06-27 15:00:00|18.12|16.4|17.87|16.16|18.23|16.49|17.76|16.07|0
1656342300000|2022-06-27 15:05:00|17.85|16.15|17.54|15.87|17.9|16.2|17.49|15.82|0
1656342600000|2022-06-27 15:10:00|17.47|15.81|17.6|15.92|17.73|16.04|17.37|15.71|0
1656342900000|2022-06-27 15:15:00|17.56|15.89|17.94|16.23|17.98|16.27|17.47|15.81|0
1656343200000|2022-06-27 15:20:00|17.92|16.22|18.32|16.57|18.38|16.63|17.83|16.13|0
1656343500000|2022-06-27 15:25:00|18.3|16.56|18.32|16.57|18.47|16.71|18.3|16.56|0
1656343800000|2022-06-27 15:30:00|18.34|16.59|17.93|16.22|18.34|16.59|17.91|16.21|0
1656344100000|2022-06-27 15:35:00|17.84|16.14|17.97|16.26|18.01|16.29|17.68|16|0
1656344400000|2022-06-27 15:40:00|17.99|16.27|18.3|16.55|18.39|16.64|17.92|16.22|0
1656344700000|2022-06-27 15:45:00|18.32|16.57|18.19|16.45|18.48|16.72|18.06|16.34|0
1656345000000|2022-06-27 15:50:00|18.15|16.42|17.97|16.26|18.19|16.45|17.91|16.21|0
1656345300000|2022-06-27 15:55:00|17.93|16.22|18.09|16.37|18.17|16.44|17.8|16.11|0
1656345600000|2022-06-27 16:00:00|18.04|16.32|17.59|15.91|18.19|16.45|17.44|15.78|0
1656345900000|2022-06-27 16:05:00|17.64|15.96|17.6|15.93|17.68|15.99|17.36|15.7|0
1656346200000|2022-06-27 16:10:00|17.62|15.94|17.5|15.83|17.68|15.99|17.37|15.72|0
1656346500000|2022-06-27 16:15:00|17.96|16.25|18.18|16.45|18.2|16.47|17.69|16.01|0
1656346800000|2022-06-27 16:20:00|18.2|16.47|17.82|16.12|18.27|16.53|17.8|16.1|0
1656347100000|2022-06-27 16:25:00|17.8|16.1|17.93|16.23|18.08|16.36|17.44|15.77|0
1656347400000|2022-06-27 16:30:00|17.88|16.18|17.65|15.97|17.9|16.19|17.52|15.85|0
1656347700000|2022-06-27 16:35:00|17.56|15.88|17.9|16.19|17.96|16.25|17.5|15.84|0
1656348000000|2022-06-27 16:40:00|17.88|16.18|18.24|16.5|18.24|16.5|17.75|16.06|0
1656348300000|2022-06-27 16:45:00|18.29|16.54|18.28|16.54|18.33|16.59|18|16.29|0
1656348600000|2022-06-27 16:50:00|18.24|16.5|18.48|16.72|18.53|16.77|18.19|16.45|0
1656348900000|2022-06-27 16:55:00|18.52|16.75|18.44|16.68|18.55|16.79|18.17|16.44|0
1656349200000|2022-06-27 17:00:00|18.52|16.75|17.98|16.27|18.52|16.75|17.86|16.16|0
1656349500000|2022-06-27 17:05:00|17.97|16.25|17.93|16.22|17.97|16.25|17.62|15.95|0
1656349800000|2022-06-27 17:10:00|17.94|16.23|17.78|16.09|18.38|16.63|17.76|16.07|0
1656350100000|2022-06-27 17:15:00|17.76|16.07|17.8|16.11|17.95|16.24|17.55|15.88|0
1656350400000|2022-06-27 17:20:00|17.84|16.14|17.73|16.04|17.91|16.2|17.57|15.89|0
1656350700000|2022-06-27 17:25:00|17.78|16.09|17.57|15.89|17.78|16.09|17.48|15.81|0
1656351000000|2022-06-27 17:30:00|17.51|15.85|17.37|15.72|17.58|15.91|17.3|15.65|0
1656351300000|2022-06-27 17:35:00|17.35|15.7|17.41|15.76|17.48|15.81|17.2|15.56|0
1656351600000|2022-06-27 17:40:00|17.37|15.72|17.07|15.45|17.46|15.8|16.95|15.34|0
1656351900000|2022-06-27 17:45:00|17.05|15.43|16.97|15.35|17.11|15.48|16.76|15.16|0
1656352200000|2022-06-27 17:50:00|17.02|15.4|17.11|15.48|17.23|15.59|16.92|15.3|0
1656352500000|2022-06-27 17:55:00|17.14|15.51|16.97|15.35|17.16|15.52|16.95|15.33|0
1656352800000|2022-06-27 18:00:00|16.95|15.33|17.29|15.64|17.43|15.77|16.75|15.16|0
1656353100000|2022-06-27 18:05:00|17.31|15.66|17.12|15.49|17.34|15.69|16.98|15.36|0
1656353400000|2022-06-27 18:10:00|17.13|15.5|17.31|15.66|17.41|15.75|16.99|15.38|0
1656353700000|2022-06-27 18:15:00|17.34|15.69|17.68|16|17.68|16|17.33|15.68|0
1656354000000|2022-06-27 18:20:00|17.7|16.01|17.52|15.85|17.7|16.01|17.41|15.75|0
1656354300000|2022-06-27 18:25:00|17.48|15.82|16.94|15.33|17.48|15.82|16.87|15.26|0
1656354600000|2022-06-27 18:30:00|16.91|15.3|17.25|15.61|17.25|15.61|16.78|15.19|0
1656354900000|2022-06-27 18:35:00|17.27|15.63|17.41|15.75|17.48|15.82|17.15|15.51|0
1656355200000|2022-06-27 18:40:00|17.42|15.76|17.2|15.56|17.42|15.76|17.09|15.47|0
1656355500000|2022-06-27 18:45:00|17.18|15.55|17.32|15.67|17.39|15.74|17.01|15.39|0
1656355800000|2022-06-27 18:50:00|17.3|15.66|17.11|15.48|17.3|15.66|16.99|15.37|0
1656356100000|2022-06-27 18:55:00|17.13|15.5|16.94|15.32|17.25|15.61|16.9|15.29|0
1656356400000|2022-06-27 19:00:00|16.9|15.29|16.41|14.84|17.02|15.4|16.36|14.8|0
1656356700000|2022-06-27 19:05:00|16.39|14.83|16.78|15.18|16.85|15.24|16.19|14.65|0
1656357000000|2022-06-27 19:10:00|16.75|15.15|17.21|15.57|17.23|15.59|16.73|15.14|0
1656357300000|2022-06-27 19:15:00|17.18|15.54|17.28|15.64|17.37|15.72|17.09|15.46|0
1656357600000|2022-06-27 19:20:00|17.27|15.62|17.06|15.43|17.3|15.65|16.99|15.37|0
1656357900000|2022-06-27 19:25:00|17.11|15.48|17.12|15.49|17.35|15.7|16.97|15.35|0
1656358200000|2022-06-27 19:30:00|17.11|15.48|16.78|15.18|17.11|15.48|16.76|15.16|0
1656358500000|2022-06-27 19:35:00|16.79|15.2|16.5|14.93|16.79|15.2|16.37|14.81|0
1656358800000|2022-06-27 19:40:00|16.47|14.9|17.14|15.51|17.14|15.51|16.4|14.84|0
1656359100000|2022-06-27 19:45:00|17.12|15.49|17.09|15.46|17.39|15.73|16.78|15.18|0
1656359400000|2022-06-27 19:50:00|16.72|15.13|16.37|14.81|16.72|15.13|16.17|14.63|0
1656359700000|2022-06-27 19:55:00|16.4|14.84|17|15.38|17|15.38|16.37|14.81|0
1656360000000|2022-06-27 20:00:00|17.16|15.52|17.19|15.55|17.37|15.71|17.02|15.4|0
1656360300000|2022-06-27 20:05:00|17.2|15.56|17.31|15.66|17.31|15.66|17.09|15.46|0
1656360600000|2022-06-27 20:10:00|17.3|15.65|17.22|15.58|17.38|15.73|17.17|15.54|0
1656360900000|2022-06-27 20:15:00|17.33|15.68|17.33|15.68|17.4|15.74|17.28|15.63|0
1656361200000|2022-06-27 20:20:00|17.31|15.66|16.88|15.27|17.52|15.86|16.83|15.23|0
1656361500000|2022-06-27 20:25:00|16.87|15.26|16.73|15.13|16.92|15.31|16.73|15.13|0
1656361800000|2022-06-27 20:30:00|16.75|15.15|16.73|15.13|16.8|15.2|16.7|15.1|0
1656362100000|2022-06-27 20:35:00|16.71|15.11|16.76|15.16|16.85|15.24|16.71|15.11|0
1656362400000|2022-06-27 20:40:00|16.75|15.15|16.73|15.13|16.78|15.18|16.7|15.1|0
1656362700000|2022-06-27 20:45:00|16.75|15.15|16.82|15.22|16.86|15.26|16.75|15.15|0
1656363000000|2022-06-27 20:50:00|16.83|15.23|16.79|15.19|16.88|15.27|16.76|15.16|0
1656363300000|2022-06-27 20:55:00|16.78|15.18|16.8|15.2|16.83|15.23|16.76|15.16|0
1656363600000|2022-06-27 21:00:00|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1656363900000|2022-06-27 21:05:00|16.85|15.25|16.86|15.26|16.87|15.26|16.84|15.24|0
1656364200000|2022-06-27 21:10:00|16.87|15.25|16.86|15.25|16.87|15.27|16.86|15.25|0
1656364500000|2022-06-27 21:15:00|16.85|15.26|16.85|15.25|16.88|15.27|16.85|15.25|0
1656364800000|2022-06-27 21:20:00|16.84|15.24|16.84|15.24|16.84|15.24|16.83|15.23|0
1656365100000|2022-06-27 21:25:00|16.83|15.23|16.84|15.23|16.84|15.23|16.82|15.22|0
1656365400000|2022-06-27 21:30:00|16.83|15.21|16.83|15.23|16.84|15.23|16.82|15.21|0
1656365700000|2022-06-27 21:35:00|16.82|15.22|16.76|15.16|16.82|15.22|16.76|15.16|0
1656366000000|2022-06-27 21:40:00|16.75|15.15|16.7|15.1|16.75|15.15|16.7|15.1|0
1656366300000|2022-06-27 21:45:00|16.71|15.11|16.74|15.14|16.74|15.14|16.7|15.1|0
1656366600000|2022-06-27 21:50:00|16.73|15.13|16.74|15.14|16.76|15.16|16.72|15.12|0
1656366900000|2022-06-27 21:55:00|16.75|15.15|16.76|15.16|16.8|15.2|16.74|15.14|0
1656367200000|2022-06-27 22:00:00|16.9|15.29|16.58|14.98|16.92|15.31|16.56|14.96|0
1656367500000|2022-06-27 22:05:00|16.59|14.99|16.63|15.03|16.64|15.04|16.56|14.96|0
1656367800000|2022-06-27 22:10:00|16.64|15.04|16.61|15.01|16.69|15.09|16.53|14.93|0
1656368100000|2022-06-27 22:15:00|16.63|15.03|16.54|14.94|16.64|15.04|16.54|14.94|0
1656368400000|2022-06-27 22:20:00|16.56|14.96|16.54|14.94|16.57|14.97|16.51|14.91|0
1656368700000|2022-06-27 22:25:00|16.53|14.93|16.59|14.99|16.62|15.02|16.52|14.92|0
1656369000000|2022-06-27 22:30:00|16.58|14.98|16.59|14.99|16.61|15.01|16.54|14.94|0
1656369300000|2022-06-27 22:35:00|16.6|15|16.57|14.97|16.62|15.02|16.56|14.96|0
1656369600000|2022-06-27 22:40:00|16.59|14.99|16.59|14.99|16.59|14.99|16.56|14.96|0
1656369900000|2022-06-27 22:45:00|16.6|15|16.65|15.05|16.7|15.1|16.6|15|0
1656370200000|2022-06-27 22:50:00|16.64|15.04|16.68|15.08|16.7|15.1|16.64|15.04|0
1656370500000|2022-06-27 22:55:00|16.69|15.09|16.68|15.08|16.72|15.12|16.68|15.08|0
1656370800000|2022-06-27 23:00:00|16.7|15.1|16.8|15.2|16.84|15.24|16.67|15.07|0
1656371100000|2022-06-27 23:05:00|16.78|15.18|16.83|15.23|16.83|15.23|16.78|15.18|0
1656371400000|2022-06-27 23:10:00|16.85|15.24|16.84|15.24|16.92|15.31|16.78|15.18|0
1656371700000|2022-06-27 23:15:00|16.85|15.23|16.83|15.23|16.85|15.24|16.76|15.16|0
1656372000000|2022-06-27 23:20:00|16.84|15.24|16.81|15.21|16.85|15.24|16.8|15.2|0
1656372300000|2022-06-27 23:25:00|16.82|15.22|16.83|15.23|16.85|15.24|16.8|15.2|0
1656372600000|2022-06-27 23:30:00|16.84|15.22|16.78|15.18|16.84|15.23|16.78|15.18|0
1656372900000|2022-06-27 23:35:00|16.77|15.17|16.76|15.16|16.78|15.18|16.75|15.15|0
1656373200000|2022-06-27 23:40:00|16.75|15.15|16.7|15.1|16.76|15.16|16.7|15.1|0
1656373500000|2022-06-27 23:45:00|16.71|15.11|16.81|15.21|16.81|15.21|16.71|15.11|0
1656373800000|2022-06-27 23:50:00|16.79|15.19|16.61|15.01|16.8|15.2|16.61|15.01|0
1656374100000|2022-06-27 23:55:00|16.6|15|16.78|15.18|16.78|15.18|16.6|15|0
1656374400000|2022-06-28 00:00:00|16.76|15.16|17.11|15.48|17.25|15.6|16.74|15.14|0
1656374700000|2022-06-28 00:05:00|17.12|15.49|17.24|15.59|17.3|15.65|17.06|15.44|0
1656375000000|2022-06-28 00:10:00|17.23|15.57|17.17|15.54|17.32|15.67|17.17|15.53|0
1656375300000|2022-06-28 00:15:00|17.19|15.55|17.17|15.54|17.26|15.62|17.17|15.54|0
1656375600000|2022-06-28 00:20:00|17.16|15.52|17.07|15.44|17.16|15.52|17.02|15.4|0
1656375900000|2022-06-28 00:25:00|17.09|15.47|17.1|15.47|17.12|15.49|17.05|15.43|0
1656376200000|2022-06-28 00:30:00|17.09|15.51|17.15|15.52|17.15|15.52|17.08|15.46|0
1656376500000|2022-06-28 00:35:00|17.14|15.5|17.08|15.46|17.15|15.52|17.07|15.44|0
1656376800000|2022-06-28 00:40:00|17.09|15.45|17.1|15.47|17.14|15.5|17.07|15.44|0
1656377100000|2022-06-28 00:45:00|17.09|15.46|17|15.38|17.1|15.47|16.94|15.33|0
1656377400000|2022-06-28 00:50:00|17.01|15.39|16.87|15.27|17.01|15.39|16.78|15.18|0
1656377700000|2022-06-28 00:55:00|16.86|15.26|16.98|15.36|16.98|15.36|16.86|15.25|0
1656378000000|2022-06-28 01:00:00|16.96|15.34|16.99|15.38|17.01|15.39|16.94|15.33|0
1656378300000|2022-06-28 01:05:00|17.01|15.39|16.98|15.37|17.03|15.41|16.93|15.32|0
1656378600000|2022-06-28 01:10:00|16.99|15.38|17.08|15.45|17.1|15.47|16.95|15.34|0
1656378900000|2022-06-28 01:15:00|17.1|15.47|17.11|15.48|17.11|15.48|17.01|15.39|0
1656379200000|2022-06-28 01:20:00|17.1|15.47|16.92|15.31|17.11|15.48|16.92|15.31|0
1656379500000|2022-06-28 01:25:00|16.93|15.32|16.7|15.1|16.97|15.36|16.64|15.04|0
1656379800000|2022-06-28 01:30:00|16.72|15.12|16.67|15.07|16.82|15.22|16.59|14.99|0
1656380100000|2022-06-28 01:35:00|16.68|15.08|16.76|15.16|16.82|15.22|16.62|15.02|0
1656380400000|2022-06-28 01:40:00|16.77|15.17|16.65|15.05|16.82|15.21|16.65|15.05|0
1656380700000|2022-06-28 01:45:00|16.63|15.03|16.21|14.61|16.65|15.05|16.2|14.6|0
1656381000000|2022-06-28 01:50:00|16.2|14.6|16.04|14.44|16.29|14.69|16.01|14.41|0
1656381300000|2022-06-28 01:55:00|16.01|14.41|15.83|14.23|16.07|14.47|15.76|14.16|0
1656381600000|2022-06-28 02:00:00|15.85|14.25|16.01|14.41|16.07|14.47|15.85|14.25|0
1656381900000|2022-06-28 02:05:00|16.02|14.42|16.21|14.61|16.23|14.63|16.02|14.42|0
1656382200000|2022-06-28 02:10:00|16.23|14.63|16.07|14.47|16.23|14.63|16.05|14.45|0
1656382500000|2022-06-28 02:15:00|16.05|14.45|16.04|14.44|16.18|14.58|16.04|14.44|0
1656382800000|2022-06-28 02:20:00|16.05|14.45|15.84|14.24|16.05|14.45|15.72|14.12|0
1656383100000|2022-06-28 02:25:00|15.82|14.22|15.42|13.82|15.93|14.33|15.25|13.65|0
1656383400000|2022-06-28 02:30:00|15.38|13.78|15.54|13.94|15.54|13.94|15.31|13.71|0
1656383700000|2022-06-28 02:35:00|15.55|13.95|15.57|13.97|15.61|14.01|15.47|13.87|0
1656384000000|2022-06-28 02:40:00|15.58|13.98|15.52|13.92|15.61|14.01|15.47|13.87|0
1656384300000|2022-06-28 02:45:00|15.53|13.93|15.64|14.04|15.67|14.07|15.43|13.83|0
1656384600000|2022-06-28 02:50:00|15.63|14.03|15.7|14.1|15.78|14.18|15.63|14.03|0
1656384900000|2022-06-28 02:55:00|15.69|14.09|15.74|14.14|15.8|14.2|15.68|14.08|0
1656385200000|2022-06-28 03:00:00|15.78|14.18|15.77|14.17|15.78|14.18|15.7|14.1|0
1656385500000|2022-06-28 03:05:00|15.75|14.15|16.01|14.41|16.08|14.48|15.73|14.13|0
1656385800000|2022-06-28 03:10:00|15.99|14.39|15.89|14.29|16|14.4|15.87|14.27|0
1656386100000|2022-06-28 03:15:00|15.88|14.28|15.9|14.3|15.94|14.34|15.8|14.2|0
1656386400000|2022-06-28 03:20:00|15.89|14.29|15.83|14.23|15.89|14.29|15.75|14.15|0
1656386700000|2022-06-28 03:25:00|15.84|14.24|16.09|14.49|16.14|14.54|15.84|14.24|0
1656387000000|2022-06-28 03:30:00|16.13|14.53|16.11|14.51|16.26|14.66|16.09|14.49|0
1656387300000|2022-06-28 03:35:00|16.1|14.5|16.05|14.45|16.15|14.55|16.03|14.43|0
1656387600000|2022-06-28 03:40:00|16.09|14.49|16.09|14.49|16.12|14.52|16.05|14.45|0
1656387900000|2022-06-28 03:45:00|16.11|14.51|16.17|14.57|16.22|14.62|16.09|14.49|0
1656388200000|2022-06-28 03:50:00|16.18|14.58|16.08|14.48|16.2|14.6|16.01|14.41|0
1656388500000|2022-06-28 03:55:00|16.06|14.46|16.11|14.51|16.11|14.51|16|14.4|0
1656388800000|2022-06-28 04:00:00|16.12|14.52|16.23|14.63|16.23|14.63|16.07|14.47|0
1656389100000|2022-06-28 04:05:00|16.22|14.62|16.17|14.57|16.25|14.65|16.12|14.52|0
1656389400000|2022-06-28 04:10:00|16.15|14.55|16.15|14.55|16.17|14.57|16.11|14.51|0
1656389700000|2022-06-28 04:15:00|16.14|14.54|15.88|14.28|16.14|14.54|15.87|14.27|0
1656390000000|2022-06-28 04:20:00|15.89|14.29|15.95|14.35|15.96|14.36|15.85|14.25|0
1656390300000|2022-06-28 04:25:00|15.94|14.34|15.99|14.39|16.01|14.41|15.88|14.28|0
1656390600000|2022-06-28 04:30:00|16|14.4|16.28|14.68|16.28|14.68|15.99|14.39|0
1656390900000|2022-06-28 04:35:00|16.29|14.69|16.29|14.69|16.36|14.76|16.28|14.68|0
1656391200000|2022-06-28 04:40:00|16.31|14.71|16.2|14.6|16.33|14.73|16.17|14.57|0
1656391500000|2022-06-28 04:45:00|16.21|14.61|16.2|14.6|16.22|14.62|16.13|14.53|0
1656391800000|2022-06-28 04:50:00|16.18|14.58|16.08|14.48|16.2|14.6|16.03|14.43|0
1656392100000|2022-06-28 04:55:00|16.09|14.49|16.09|14.49|16.09|14.49|16.02|14.42|0
1656392400000|2022-06-28 05:00:00|16.08|14.48|16.16|14.56|16.34|14.74|16.08|14.48|0
1656392700000|2022-06-28 05:05:00|16.15|14.55|16.32|14.72|16.35|14.75|16.08|14.48|0
1656393000000|2022-06-28 05:10:00|16.34|14.74|16.31|14.71|16.36|14.76|16.24|14.64|0
1656393300000|2022-06-28 05:15:00|16.29|14.69|16.26|14.66|16.32|14.72|16.23|14.63|0
1656393600000|2022-06-28 05:20:00|16.25|14.65|16.22|14.62|16.27|14.67|16.17|14.57|0
1656393900000|2022-06-28 05:25:00|16.19|14.59|16.23|14.63|16.31|14.71|16.13|14.53|0
1656394200000|2022-06-28 05:30:00|16.26|14.66|16.35|14.75|16.35|14.75|16.21|14.61|0
1656394500000|2022-06-28 05:35:00|16.34|14.74|16.51|14.91|16.61|15.01|16.34|14.74|0
1656394800000|2022-06-28 05:40:00|16.52|14.92|16.43|14.83|16.56|14.96|16.38|14.78|0
1656395100000|2022-06-28 05:45:00|16.47|14.87|16.48|14.88|16.53|14.93|16.38|14.78|0
1656395400000|2022-06-28 05:50:00|16.46|14.86|16.43|14.83|16.51|14.91|16.4|14.8|0
1656395700000|2022-06-28 05:55:00|16.44|14.84|16.46|14.86|16.56|14.96|16.43|14.83|0
1656396000000|2022-06-28 06:00:00|16.53|14.93|16.82|15.22|16.82|15.22|16.5|14.9|0
1656396300000|2022-06-28 06:05:00|16.77|15.17|17.33|15.68|17.38|15.73|16.72|15.12|0
1656396600000|2022-06-28 06:10:00|17.31|15.66|18.08|16.36|18.4|16.64|17.3|15.65|0
1656396900000|2022-06-28 06:15:00|18.07|16.34|18.12|16.39|18.32|16.58|18|16.29|0
1656397200000|2022-06-28 06:20:00|18.1|16.38|18.12|16.39|18.23|16.49|18.06|16.34|0
1656397500000|2022-06-28 06:25:00|18.11|16.38|18.19|16.46|18.21|16.48|18.08|16.36|0
1656397800000|2022-06-28 06:30:00|18.21|16.48|18.04|16.32|18.23|16.49|17.97|16.26|0
1656398100000|2022-06-28 06:35:00|18.02|16.33|17.99|16.28|18.05|16.33|17.83|16.13|0
1656398400000|2022-06-28 06:40:00|17.95|16.24|18.14|16.41|18.19|16.46|17.94|16.23|0
1656398700000|2022-06-28 06:45:00|18.11|16.38|18.12|16.39|18.21|16.47|18.04|16.32|0
1656399000000|2022-06-28 06:50:00|18.13|16.41|18.05|16.33|18.15|16.42|17.98|16.27|0
1656399300000|2022-06-28 06:55:00|18.04|16.32|17.93|16.23|18.05|16.33|17.88|16.18|0
1656399600000|2022-06-28 07:00:00|17.92|16.22|18.18|16.45|18.34|16.59|17.92|16.22|0
1656399900000|2022-06-28 07:05:00|18.15|16.42|17.85|16.15|18.22|16.49|17.74|16.05|0
1656400200000|2022-06-28 07:10:00|17.83|16.13|18.53|16.77|18.71|16.93|17.83|16.13|0
1656400500000|2022-06-28 07:15:00|18.51|16.74|18.12|16.39|18.56|16.79|18.12|16.39|0
1656400800000|2022-06-28 07:20:00|18.14|16.41|17.89|16.18|18.18|16.45|17.71|16.02|0
1656401100000|2022-06-28 07:25:00|17.88|16.16|17.39|15.74|17.9|16.19|17.32|15.67|0
1656401400000|2022-06-28 07:30:00|17.4|15.69|17.12|15.49|17.4|15.7|17|15.38|0
1656401700000|2022-06-28 07:35:00|17.09|15.46|16.95|15.33|17.33|15.68|16.95|15.33|0
1656402000000|2022-06-28 07:40:00|17|15.38|16.95|15.33|17.11|15.48|16.92|15.31|0
1656402300000|2022-06-28 07:45:00|16.94|15.3|16.73|15.14|17.1|15.47|16.62|15.04|0
1656402600000|2022-06-28 07:50:00|16.76|15.16|17.1|15.48|17.2|15.56|16.71|15.11|0
1656402900000|2022-06-28 07:55:00|17.11|15.51|17.24|15.6|17.26|15.62|17.05|15.43|0
1656403200000|2022-06-28 08:00:00|17.25|15.61|17.51|15.84|17.53|15.86|17.17|15.54|0
1656403500000|2022-06-28 08:05:00|17.49|15.83|17.38|15.73|17.67|15.99|17.38|15.73|0
1656403800000|2022-06-28 08:10:00|17.41|15.75|17.38|15.73|17.46|15.79|17.35|15.7|0
1656404100000|2022-06-28 08:15:00|17.37|15.72|17.4|15.74|17.53|15.86|17.33|15.68|0
1656404400000|2022-06-28 08:20:00|17.42|15.76|17.56|15.89|17.64|15.96|17.42|15.76|0
1656404700000|2022-06-28 08:25:00|17.59|15.91|17.67|15.99|17.71|16.02|17.55|15.88|0
1656405000000|2022-06-28 08:30:00|17.68|16|17.49|15.82|17.69|16|17.49|15.82|0
1656405300000|2022-06-28 08:35:00|17.45|15.79|17.8|16.1|17.81|16.12|17.45|15.79|0
1656405600000|2022-06-28 08:40:00|17.78|16.08|17.58|15.9|17.78|16.08|17.56|15.89|0
1656405900000|2022-06-28 08:45:00|17.56|15.89|17.61|15.94|17.69|16|17.51|15.84|0
1656406200000|2022-06-28 08:50:00|17.6|15.93|17.76|16.07|17.76|16.07|17.6|15.93|0
1656406500000|2022-06-28 08:55:00|17.78|16.08|17.99|16.28|18.01|16.3|17.75|16.06|0
1656406800000|2022-06-28 09:00:00|17.96|16.25|17.97|16.26|18.03|16.31|17.89|16.19|0
1656407100000|2022-06-28 09:05:00|17.95|16.24|18.07|16.34|18.1|16.38|17.95|16.24|0
1656407400000|2022-06-28 09:10:00|18.08|16.36|18.21|16.48|18.27|16.53|18.08|16.36|0
1656407700000|2022-06-28 09:15:00|18.25|16.51|17.9|16.2|18.25|16.51|17.9|16.2|0
1656408000000|2022-06-28 09:20:00|17.94|16.23|17.94|16.24|18.07|16.35|17.9|16.19|0
1656408300000|2022-06-28 09:25:00|17.95|16.23|18.04|16.33|18.11|16.38|17.94|16.23|0
1656408600000|2022-06-28 09:30:00|18.03|16.32|17.77|16.08|18.08|16.36|17.74|16.05|0
1656408900000|2022-06-28 09:35:00|17.79|16.1|17.63|15.95|17.83|16.13|17.56|15.88|0
1656409200000|2022-06-28 09:40:00|17.64|15.96|17.52|15.85|17.65|15.97|17.48|15.82|0
1656409500000|2022-06-28 09:45:00|17.53|15.86|17.54|15.87|17.66|15.98|17.46|15.8|0
1656409800000|2022-06-28 09:50:00|17.55|15.88|17.68|16|17.83|16.13|17.55|15.88|0
1656410100000|2022-06-28 09:55:00|17.67|15.99|17.54|15.87|17.75|16.06|17.48|15.82|0
1656410400000|2022-06-28 10:00:00|17.53|15.86|17.58|15.9|17.71|16.03|17.53|15.86|0
1656410700000|2022-06-28 10:05:00|17.57|15.92|17.5|15.83|17.65|15.97|17.47|15.81|0
1656411000000|2022-06-28 10:10:00|17.43|15.77|17.45|15.79|17.55|15.88|17.41|15.75|0
1656411300000|2022-06-28 10:15:00|17.46|15.8|17.51|15.85|17.55|15.88|17.44|15.78|0
1656411600000|2022-06-28 10:20:00|17.5|15.84|17.68|15.99|17.73|16.04|17.5|15.83|0
1656411900000|2022-06-28 10:25:00|17.64|15.96|17.68|16|17.71|16.02|17.59|15.92|0
1656412200000|2022-06-28 10:30:00|17.67|15.98|17.86|16.16|17.87|16.17|17.66|15.98|0
1656412500000|2022-06-28 10:35:00|17.85|16.15|17.8|16.11|17.85|16.15|17.75|16.06|0
1656412800000|2022-06-28 10:40:00|17.82|16.12|17.72|16.03|17.85|16.15|17.62|15.94|0
1656413100000|2022-06-28 10:45:00|17.71|16.02|17.71|16.02|17.8|16.1|17.64|15.96|0
1656413400000|2022-06-28 10:50:00|17.7|16.01|17.85|16.15|17.85|16.15|17.65|15.97|0
1656413700000|2022-06-28 10:55:00|17.86|16.16|17.93|16.23|18.01|16.29|17.78|16.09|0
1656414000000|2022-06-28 11:00:00|17.92|16.21|17.76|16.07|17.94|16.23|17.69|16|0
1656414300000|2022-06-28 11:05:00|17.73|16.04|17.96|16.25|17.96|16.25|17.7|16.01|0
1656414600000|2022-06-28 11:10:00|17.98|16.27|17.96|16.25|18|16.28|17.87|16.17|0
1656414900000|2022-06-28 11:15:00|17.92|16.22|17.92|16.22|17.96|16.25|17.89|16.18|0
1656415200000|2022-06-28 11:20:00|17.94|16.23|17.94|16.23|17.97|16.26|17.87|16.17|0
1656415500000|2022-06-28 11:25:00|17.92|16.22|18.13|16.4|18.14|16.41|17.84|16.14|0
1656415800000|2022-06-28 11:30:00|18.12|16.39|18.05|16.33|18.12|16.4|18.02|16.31|0
1656416100000|2022-06-28 11:35:00|18.03|16.31|17.95|16.24|18.07|16.35|17.9|16.2|0
1656416400000|2022-06-28 11:40:00|17.94|16.23|18.05|16.33|18.06|16.34|17.9|16.2|0
1656416700000|2022-06-28 11:45:00|18.03|16.31|17.97|16.26|18.05|16.33|17.96|16.25|0
1656417000000|2022-06-28 11:50:00|17.96|16.25|17.89|16.19|17.97|16.26|17.81|16.11|0
1656417300000|2022-06-28 11:55:00|17.88|16.18|17.94|16.23|17.96|16.25|17.76|16.06|0
1656417600000|2022-06-28 12:00:00|17.92|16.21|17.95|16.24|18.01|16.29|17.83|16.13|0
1656417900000|2022-06-28 12:05:00|17.94|16.23|17.84|16.15|17.97|16.26|17.79|16.1|0
1656418200000|2022-06-28 12:10:00|17.85|16.16|17.79|16.1|17.86|16.16|17.7|16.01|0
1656418500000|2022-06-28 12:15:00|17.75|16.06|17.52|15.85|17.87|16.17|17.47|15.8|0
1656418800000|2022-06-28 12:20:00|17.5|15.84|17.38|15.72|17.56|15.88|17.18|15.55|0
1656419100000|2022-06-28 12:25:00|17.36|15.71|16.97|15.36|17.38|15.72|16.94|15.32|0
1656419400000|2022-06-28 12:30:00|16.99|15.37|16.81|15.21|17.18|15.55|16.78|15.18|0
1656419700000|2022-06-28 12:35:00|16.83|15.23|17.09|15.47|17.13|15.5|16.81|15.21|0
1656420000000|2022-06-28 12:40:00|17.11|15.48|17.22|15.58|17.36|15.7|17.11|15.48|0
1656420300000|2022-06-28 12:45:00|17.23|15.59|17.29|15.64|17.34|15.69|17.23|15.59|0
1656420600000|2022-06-28 12:50:00|17.3|15.66|17.36|15.7|17.43|15.77|17.21|15.58|0
1656420900000|2022-06-28 12:55:00|17.34|15.69|17.41|15.75|17.46|15.8|17.34|15.69|0
1656421200000|2022-06-28 13:00:00|17.43|15.77|17.5|15.83|17.57|15.9|17.43|15.77|0
1656421500000|2022-06-28 13:05:00|17.51|15.85|17.6|15.93|17.66|15.98|17.51|15.85|0
1656421800000|2022-06-28 13:10:00|17.62|15.94|17.42|15.77|17.62|15.94|17.35|15.7|0
1656422100000|2022-06-28 13:15:00|17.41|15.75|17.55|15.88|17.57|15.89|17.41|15.75|0
1656422400000|2022-06-28 13:20:00|17.57|15.89|17.49|15.83|17.64|15.96|17.46|15.8|0
1656422700000|2022-06-28 13:25:00|17.51|15.84|17.49|15.83|17.62|15.94|17.36|15.71|0
1656423000000|2022-06-28 13:30:00|17.41|15.75|19.14|17.32|19.35|17.51|17.41|15.75|0
1656423300000|2022-06-28 13:35:00|19.2|17.37|18.26|16.52|19.46|17.61|17.92|16.22|0
1656423600000|2022-06-28 13:40:00|18.18|16.45|18.11|16.38|18.33|16.59|17.81|16.12|0
1656423900000|2022-06-28 13:45:00|18.2|16.47|18.2|16.47|18.24|16.5|17.6|15.92|0
1656424200000|2022-06-28 13:50:00|18.24|16.5|18.38|16.63|18.55|16.79|17.98|16.27|0
1656424500000|2022-06-28 13:55:00|18.36|16.62|17.86|16.16|18.42|16.67|17.59|15.92|0
1656424800000|2022-06-28 14:00:00|17.82|16.12|17.2|15.56|18.09|16.36|17.06|15.43|0
1656425100000|2022-06-28 14:05:00|17.15|15.51|16.76|15.16|17.23|15.59|16.52|14.95|0
1656425400000|2022-06-28 14:10:00|16.72|15.13|17.11|15.48|17.16|15.53|16.72|15.13|0
1656425700000|2022-06-28 14:15:00|17.07|15.45|16.74|15.15|17.17|15.53|16.74|15.15|0
1656426000000|2022-06-28 14:20:00|16.71|15.12|16.48|14.91|16.85|15.24|16.24|14.69|0
1656426300000|2022-06-28 14:25:00|16.47|14.9|18.15|16.42|18.89|17.09|16.47|14.9|0
1656426600000|2022-06-28 14:30:00|18.04|16.32|18.14|16.41|18.17|16.44|17.34|15.69|0
1656426900000|2022-06-28 14:35:00|18.09|16.37|17.73|16.04|18.14|16.41|17.38|15.72|0
1656427200000|2022-06-28 14:40:00|17.72|16.03|17.75|16.06|17.79|16.09|17.22|15.58|0
1656427500000|2022-06-28 14:45:00|17.7|16.01|17.06|15.44|17.7|16.01|16.87|15.27|0
1656427800000|2022-06-28 14:50:00|17.1|15.47|16.96|15.34|17.22|15.58|16.75|15.16|0
1656428100000|2022-06-28 14:55:00|16.98|15.36|17.48|15.82|17.48|15.82|16.94|15.33|0
1656428400000|2022-06-28 15:00:00|17.46|15.8|17.39|15.74|17.59|15.91|17.11|15.48|0
1656428700000|2022-06-28 15:05:00|17.43|15.77|17.13|15.5|17.48|15.82|17.06|15.44|0
1656429000000|2022-06-28 15:10:00|17.18|15.55|16.73|15.14|17.36|15.7|16.66|15.08|0
1656429300000|2022-06-28 15:15:00|16.72|15.12|17.09|15.46|17.14|15.51|16.19|14.65|0
1656429600000|2022-06-28 15:20:00|17.11|15.48|16.43|14.86|17.18|15.54|16.43|14.86|0
1656429900000|2022-06-28 15:25:00|16.44|14.88|16.73|15.14|16.88|15.27|15.9|14.38|0
1656430200000|2022-06-28 15:30:00|16.68|15.09|16.54|14.97|17.02|15.4|16.41|14.85|0
1656430500000|2022-06-28 15:35:00|16.53|14.95|15.9|14.38|16.58|15|15.88|14.37|0
1656430800000|2022-06-28 15:40:00|16|14.47|15.51|14.03|16|14.47|15.45|13.97|0
1656431100000|2022-06-28 15:45:00|15.53|14.05|16.13|14.59|16.14|14.61|15.43|13.96|0
1656431400000|2022-06-28 15:50:00|16.09|14.56|15.75|14.25|16.14|14.61|15.7|14.21|0
1656431700000|2022-06-28 15:55:00|15.73|14.23|15.57|14.09|16.47|14.9|15.45|13.98|0
1656432000000|2022-06-28 16:00:00|15.54|14.06|15.15|13.7|15.67|14.18|15.12|13.68|0
1656432300000|2022-06-28 16:05:00|15.16|13.72|15.67|14.18|15.95|14.43|15.15|13.71|0
1656432600000|2022-06-28 16:10:00|15.59|14.11|15.72|14.22|16|14.47|15.59|14.11|0
1656432900000|2022-06-28 16:15:00|15.67|14.18|15.67|14.18|15.67|14.18|15.23|13.78|0
1656433200000|2022-06-28 16:20:00|15.61|14.12|15.41|13.95|15.83|14.33|15.19|13.75|0
1656433500000|2022-06-28 16:25:00|15.38|13.92|15.7|14.21|15.7|14.21|15.37|13.9|0
1656433800000|2022-06-28 16:30:00|15.75|14.25|15.19|13.74|15.75|14.25|15.19|13.74|0
1656434100000|2022-06-28 16:35:00|15.16|13.72|15.59|14.1|15.67|14.18|15.16|13.72|0
1656434400000|2022-06-28 16:40:00|15.62|14.13|15.86|14.35|15.91|14.4|15.56|14.07|0
1656434700000|2022-06-28 16:45:00|15.88|14.37|15.7|14.2|15.99|14.47|15.65|14.16|0
1656435000000|2022-06-28 16:50:00|15.72|14.22|14.9|13.48|15.74|14.24|14.9|13.48|0
1656435300000|2022-06-28 16:55:00|14.92|13.5|15.11|13.67|15.22|13.77|14.9|13.48|0
1656435600000|2022-06-28 17:00:00|15.08|13.64|14.81|13.4|15.11|13.67|14.62|13.22|0
1656435900000|2022-06-28 17:05:00|14.87|13.46|14.21|12.81|14.87|13.46|14.21|12.81|0
1656436200000|2022-06-28 17:10:00|14.18|12.78|14.62|13.22|14.96|13.53|14.1|12.7|0
1656436500000|2022-06-28 17:15:00|14.61|13.21|14.52|13.12|14.8|13.39|14.49|13.09|0
1656436800000|2022-06-28 17:20:00|14.49|13.09|14.88|13.46|15.1|13.66|14.3|12.9|0
1656437100000|2022-06-28 17:25:00|14.86|13.45|15.08|13.64|15.16|13.71|14.62|13.22|0
1656437400000|2022-06-28 17:30:00|15.05|13.61|14.86|13.45|15.19|13.74|14.86|13.45|0
1656437700000|2022-06-28 17:35:00|14.85|13.43|14.66|13.26|14.88|13.46|14.53|13.13|0
1656438000000|2022-06-28 17:40:00|14.62|13.22|14.78|13.38|14.91|13.49|14.56|13.16|0
1656438300000|2022-06-28 17:45:00|14.77|13.36|14.83|13.42|14.97|13.54|14.72|13.32|0
1656438600000|2022-06-28 17:50:00|14.84|13.43|14.76|13.35|15.01|13.58|14.75|13.35|0
1656438900000|2022-06-28 17:55:00|14.75|13.33|14.77|13.36|14.92|13.5|14.69|13.29|0
1656439200000|2022-06-28 18:00:00|14.68|13.28|14.75|13.35|15.22|13.77|14.68|13.28|0
1656439500000|2022-06-28 18:05:00|14.7|13.3|14.47|13.07|14.8|13.39|14.43|13.03|0
1656439800000|2022-06-28 18:10:00|14.46|13.06|14.19|12.79|14.54|13.14|14.13|12.73|0
1656440100000|2022-06-28 18:15:00|14.17|12.77|13.99|12.59|14.27|12.87|13.98|12.58|0
1656440400000|2022-06-28 18:20:00|13.98|12.58|15.19|12.43|15.27|12.58|13.98|11.92|0
1656440700000|2022-06-28 18:25:00|15.17|12.41|15.33|12.54|15.38|12.58|15.14|12.39|0
1656441000000|2022-06-28 18:30:00|15.31|12.52|14.97|12.25|15.31|12.52|14.95|12.23|0
1656441300000|2022-06-28 18:35:00|14.95|12.23|14.75|12.07|14.97|12.25|14.74|12.06|0
1656441600000|2022-06-28 18:40:00|14.74|12.06|15.32|12.53|15.65|12.81|14.64|11.98|0
1656441900000|2022-06-28 18:45:00|15.33|12.54|15.39|12.59|15.41|12.61|14.83|12.13|0
1656442200000|2022-06-28 18:50:00|15.38|12.58|15.26|12.49|15.41|12.61|15.14|12.39|0
1656442500000|2022-06-28 18:55:00|15.28|12.5|15.11|12.36|15.37|12.58|15.06|12.32|0
1656442800000|2022-06-28 19:00:00|15.07|12.33|14.78|12.09|15.33|12.54|14.76|12.08|0
1656443100000|2022-06-28 19:05:00|14.79|12.1|14.79|12.1|14.87|12.17|14.64|11.98|0
1656443400000|2022-06-28 19:10:00|14.81|12.12|14.67|12|15.03|12.29|14.51|11.88|0
1656443700000|2022-06-28 19:15:00|14.68|12.01|14.84|12.14|14.88|12.18|14.53|11.89|0
1656444000000|2022-06-28 19:20:00|14.82|12.13|15.12|12.37|15.15|12.39|14.64|11.97|0
1656444300000|2022-06-28 19:25:00|15.16|12.41|13.7|12.3|15.16|12.89|13.47|12.07|0
1656444600000|2022-06-28 19:30:00|13.62|12.22|13.55|12.15|13.83|12.43|13.51|12.11|0
1656444900000|2022-06-28 19:35:00|13.58|12.18|13.87|12.47|13.87|12.47|13.47|12.07|0
1656445200000|2022-06-28 19:40:00|13.89|12.49|13.64|12.24|13.94|12.54|13.53|12.13|0
1656445500000|2022-06-28 19:45:00|13.62|12.22|13.6|12.2|13.75|12.35|13.43|12.03|0
1656445800000|2022-06-28 19:50:00|13.62|12.22|13.77|12.37|13.77|12.37|13.35|11.95|0
1656446100000|2022-06-28 19:55:00|13.72|12.32|13.65|12.25|13.76|12.36|13.41|12.01|0
1656446400000|2022-06-28 20:00:00|13.7|12.3|13.59|12.19|13.8|12.4|13.48|12.08|0
1656446700000|2022-06-28 20:05:00|13.6|12.2|13.53|12.13|13.6|12.2|13.5|12.1|0
1656447000000|2022-06-28 20:10:00|13.54|12.14|13.64|12.24|13.71|12.31|13.54|12.14|0
1656447300000|2022-06-28 20:15:00|13.75|12.15|13.79|12.19|13.79|12.19|13.67|12.07|0
1656447600000|2022-06-28 20:20:00|13.81|12.21|13.94|12.34|13.96|12.36|13.78|12.18|0
1656447900000|2022-06-28 20:25:00|13.93|12.33|13.9|12.3|13.93|12.33|13.82|12.22|0
1656448200000|2022-06-28 20:30:00|13.87|12.27|13.9|12.3|13.92|12.32|13.87|12.27|0
1656448500000|2022-06-28 20:35:00|13.89|12.29|14.08|12.48|14.1|12.5|13.85|12.25|0
1656448800000|2022-06-28 20:40:00|14.1|12.5|14.03|12.43|14.1|12.5|14.03|12.43|0
1656449100000|2022-06-28 20:45:00|14.04|12.44|13.95|12.35|14.06|12.46|13.9|12.3|0
1656449400000|2022-06-28 20:50:00|13.93|12.33|13.99|12.39|14|12.4|13.92|12.32|0
1656449700000|2022-06-28 20:55:00|14|12.4|14.09|12.49|14.12|12.52|13.99|12.39|0
1656450000000|2022-06-28 21:00:00|14.08|12.48|14.04|12.44|14.09|12.49|14.02|12.42|0
1656450300000|2022-06-28 21:05:00|14.08|12.48|14.11|12.51|14.16|12.56|14.06|12.46|0
1656450600000|2022-06-28 21:10:00|14.14|12.54|14.12|12.52|14.14|12.54|14.11|12.51|0
1656450900000|2022-06-28 21:15:00|14.1|12.5|14.1|12.5|14.13|12.53|14.07|12.47|0
1656451200000|2022-06-28 21:20:00|14.09|12.49|14.06|12.46|14.1|12.5|14.04|12.44|0
1656451500000|2022-06-28 21:25:00|14.05|12.45|14.04|12.44|14.05|12.45|14.03|12.43|0
1656451800000|2022-06-28 21:30:00|14.05|12.45|14.05|12.45|14.05|12.45|14.04|12.44|0
1656452100000|2022-06-28 21:35:00|14.04|12.44|14.04|12.44|14.05|12.45|14.04|12.44|0
1656452400000|2022-06-28 21:40:00|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1656452700000|2022-06-28 21:45:00|14.05|12.45|14.06|12.46|14.08|12.48|14.05|12.45|0
1656453000000|2022-06-28 21:50:00|14.05|12.45|14.03|12.43|14.08|12.48|14.03|12.43|0
1656453300000|2022-06-28 21:55:00|14.02|12.42|14.08|12.48|14.08|12.48|14.02|12.42|0
1656453600000|2022-06-28 22:00:00|14.01|12.41|14.08|12.48|14.09|12.49|13.99|12.39|0
1656453900000|2022-06-28 22:05:00|14.09|12.49|14.13|12.53|14.14|12.54|14.04|12.44|0
1656454200000|2022-06-28 22:10:00|14.14|12.54|14.09|12.49|14.21|12.61|14.07|12.47|0
1656454500000|2022-06-28 22:15:00|14.12|12.52|14.13|12.53|14.16|12.56|14.1|12.5|0
1656454800000|2022-06-28 22:20:00|14.14|12.54|14.11|12.51|14.15|12.55|14.06|12.46|0
1656455100000|2022-06-28 22:25:00|14.1|12.5|14.17|12.57|14.2|12.6|14.1|12.5|0
1656455400000|2022-06-28 22:30:00|14.19|12.59|14.2|12.6|14.21|12.61|14.16|12.56|0
1656455700000|2022-06-28 22:35:00|14.21|12.61|14.21|12.61|14.23|12.63|14.14|12.54|0
1656456000000|2022-06-28 22:40:00|14.2|12.6|14.18|12.58|14.2|12.6|14.14|12.54|0
1656456300000|2022-06-28 22:45:00|14.2|12.6|14.19|12.59|14.23|12.63|14.18|12.58|0
1656456600000|2022-06-28 22:50:00|14.18|12.58|14.27|12.67|14.27|12.67|14.18|12.58|0
1656456900000|2022-06-28 22:55:00|14.25|12.65|14.27|12.67|14.27|12.67|14.23|12.63|0
1656457200000|2022-06-28 23:00:00|14.25|12.65|14.02|12.42|14.26|12.66|13.99|12.39|0
1656457500000|2022-06-28 23:05:00|14.03|12.43|14|12.4|14.09|12.49|13.97|12.37|0
1656457800000|2022-06-28 23:10:00|14.02|12.42|14|12.4|14.06|12.46|13.98|12.38|0
1656458100000|2022-06-28 23:15:00|14.02|12.42|13.99|12.39|14.02|12.42|13.93|12.33|0
1656458400000|2022-06-28 23:20:00|14|12.4|14.14|12.54|14.2|12.6|13.96|12.36|0
1656458700000|2022-06-28 23:25:00|14.13|12.53|14.18|12.58|14.21|12.61|14.11|12.51|0
1656459000000|2022-06-28 23:30:00|14.17|12.57|14.18|12.58|14.21|12.61|14.15|12.55|0
1656459300000|2022-06-28 23:35:00|14.17|12.57|14.17|12.57|14.18|12.58|14.08|12.48|0
1656459600000|2022-06-28 23:40:00|14.15|12.55|14.21|12.61|14.21|12.61|14.14|12.54|0
1656459900000|2022-06-28 23:45:00|14.22|12.62|14.22|12.62|14.28|12.68|14.21|12.61|0
1656460200000|2022-06-28 23:50:00|14.21|12.61|14.12|12.52|14.22|12.62|14.12|12.52|0
1656460500000|2022-06-28 23:55:00|14.11|12.51|14.15|12.55|14.17|12.57|14.05|12.45|0
1656460800000|2022-06-29 00:00:00|14.14|12.54|14.14|12.54|14.23|12.63|14.07|12.47|0
1656461100000|2022-06-29 00:05:00|14.12|12.52|14.28|12.68|14.4|12.8|14.08|12.48|0
1656461400000|2022-06-29 00:10:00|14.26|12.66|14.16|12.56|14.36|12.76|14.14|12.54|0
1656461700000|2022-06-29 00:15:00|14.2|12.6|14.29|12.69|14.32|12.72|14.17|12.57|0
1656462000000|2022-06-29 00:20:00|14.31|12.71|13.95|12.35|14.31|12.71|13.9|12.3|0
1656462300000|2022-06-29 00:25:00|13.93|12.33|14.08|12.48|14.09|12.49|13.93|12.33|0
1656462600000|2022-06-29 00:30:00|14.09|12.49|14.05|12.45|14.23|12.63|14.02|12.42|0
1656462900000|2022-06-29 00:35:00|14.06|12.46|13.83|12.23|14.08|12.48|13.83|12.23|0
1656463200000|2022-06-29 00:40:00|13.84|12.24|13.73|12.13|13.88|12.28|13.73|12.13|0
1656463500000|2022-06-29 00:45:00|13.76|12.16|13.73|12.13|13.81|12.21|13.73|12.13|0
1656463800000|2022-06-29 00:50:00|13.74|12.14|13.73|12.13|13.81|12.21|13.73|12.13|0
1656464100000|2022-06-29 00:55:00|13.72|12.12|13.77|12.17|13.79|12.19|13.7|12.1|0
1656464400000|2022-06-29 01:00:00|13.76|12.16|13.91|12.31|13.91|12.31|13.72|12.12|0
1656464700000|2022-06-29 01:05:00|13.9|12.3|13.85|12.25|13.9|12.3|13.77|12.17|0
1656465000000|2022-06-29 01:10:00|13.84|12.24|13.89|12.29|13.89|12.29|13.8|12.2|0
1656465300000|2022-06-29 01:15:00|13.88|12.28|13.92|12.32|13.92|12.32|13.85|12.25|0
1656465600000|2022-06-29 01:20:00|13.95|12.35|13.94|12.34|14|12.4|13.85|12.25|0
1656465900000|2022-06-29 01:25:00|13.93|12.33|14.13|12.53|14.13|12.53|13.92|12.32|0
1656466200000|2022-06-29 01:30:00|14.11|12.51|14.13|12.53|14.25|12.65|14.07|12.47|0
1656466500000|2022-06-29 01:35:00|14.14|12.54|14.23|12.63|14.34|12.74|14.1|12.5|0
1656466800000|2022-06-29 01:40:00|14.22|12.62|14.07|12.47|14.25|12.65|14.02|12.42|0
1656467100000|2022-06-29 01:45:00|14.09|12.49|13.97|12.37|14.1|12.5|13.97|12.37|0
1656467400000|2022-06-29 01:50:00|13.96|12.36|14.05|12.45|14.08|12.48|13.95|12.35|0
1656467700000|2022-06-29 01:55:00|14.04|12.44|14.06|12.46|14.1|12.5|14.01|12.41|0
1656468000000|2022-06-29 02:00:00|14.07|12.47|13.97|12.37|14.15|12.55|13.92|12.32|0
1656468300000|2022-06-29 02:05:00|13.96|12.36|13.93|12.33|14.03|12.43|13.89|12.29|0
1656468600000|2022-06-29 02:10:00|13.94|12.34|14.07|12.47|14.08|12.48|13.92|12.32|0
1656468900000|2022-06-29 02:15:00|14.08|12.48|14.01|12.41|14.18|12.58|14.01|12.41|0
1656469200000|2022-06-29 02:20:00|14|12.4|14.14|12.54|14.17|12.57|13.99|12.39|0
1656469500000|2022-06-29 02:25:00|14.13|12.53|14.11|12.51|14.18|12.58|14.08|12.48|0
1656469800000|2022-06-29 02:30:00|14.1|12.5|14.16|12.56|14.19|12.59|14.1|12.5|0
1656470100000|2022-06-29 02:35:00|14.18|12.58|14.18|12.58|14.29|12.69|14.17|12.57|0
1656470400000|2022-06-29 02:40:00|14.17|12.57|14.23|12.63|14.28|12.68|14.13|12.53|0
1656470700000|2022-06-29 02:45:00|14.24|12.64|14.32|12.72|14.42|12.82|14.23|12.63|0
1656471000000|2022-06-29 02:50:00|14.31|12.71|14.32|12.72|14.33|12.73|14.3|12.7|0
1656471300000|2022-06-29 02:55:00|14.33|12.73|14.29|12.69|14.39|12.79|14.25|12.65|0
1656471600000|2022-06-29 03:00:00|14.27|12.67|14.23|12.63|14.33|12.73|14.18|12.58|0
1656471900000|2022-06-29 03:05:00|14.22|12.62|14.18|12.58|14.24|12.64|14.11|12.51|0
1656472200000|2022-06-29 03:10:00|14.17|12.57|14.11|12.51|14.2|12.6|14.05|12.45|0
1656472500000|2022-06-29 03:15:00|14.09|12.49|14.13|12.53|14.16|12.56|14.06|12.46|0
1656472800000|2022-06-29 03:20:00|14.12|12.52|14.2|12.6|14.22|12.62|14.1|12.5|0
1656473100000|2022-06-29 03:25:00|14.19|12.59|14.26|12.66|14.29|12.69|14.13|12.53|0
1656473400000|2022-06-29 03:30:00|14.24|12.64|14.3|12.7|14.3|12.7|14.23|12.63|0
1656473700000|2022-06-29 03:35:00|14.29|12.69|14.13|12.53|14.29|12.69|14.06|12.46|0
1656474000000|2022-06-29 03:40:00|14.12|12.52|14.31|12.71|14.31|12.71|14.11|12.51|0
1656474300000|2022-06-29 03:45:00|14.3|12.7|14.22|12.62|14.33|12.73|14.17|12.57|0
1656474600000|2022-06-29 03:50:00|14.21|12.61|14.28|12.68|14.3|12.7|14.19|12.59|0
1656474900000|2022-06-29 03:55:00|14.27|12.67|14.21|12.61|14.3|12.7|14.19|12.59|0
1656475200000|2022-06-29 04:00:00|14.2|12.6|14.23|12.63|14.25|12.65|14.14|12.54|0
1656475500000|2022-06-29 04:05:00|14.22|12.62|14.16|12.56|14.27|12.67|14.16|12.56|0
1656475800000|2022-06-29 04:10:00|14.14|12.54|14.24|12.64|14.25|12.65|14.14|12.54|0
1656476100000|2022-06-29 04:15:00|14.23|12.63|14.21|12.61|14.25|12.65|14.17|12.57|0
1656476400000|2022-06-29 04:20:00|14.22|12.62|14.17|12.57|14.24|12.64|14.15|12.55|0
1656476700000|2022-06-29 04:25:00|14.18|12.58|14.17|12.57|14.22|12.62|14.13|12.53|0
1656477000000|2022-06-29 04:30:00|14.15|12.55|14.41|12.81|14.42|12.82|14.08|12.48|0
1656477300000|2022-06-29 04:35:00|14.39|12.79|14.41|12.81|14.42|12.82|14.34|12.74|0
1656477600000|2022-06-29 04:40:00|14.4|12.8|14.42|12.82|14.42|12.82|14.35|12.75|0
1656477900000|2022-06-29 04:45:00|14.39|12.79|14.38|12.78|14.41|12.81|14.36|12.76|0
1656478200000|2022-06-29 04:50:00|14.36|12.76|14.33|12.73|14.38|12.78|14.33|12.73|0
1656478500000|2022-06-29 04:55:00|14.32|12.72|14.26|12.66|14.33|12.73|14.26|12.66|0
1656478800000|2022-06-29 05:00:00|14.27|12.67|14.42|12.82|14.42|12.82|14.21|12.61|0
1656479100000|2022-06-29 05:05:00|14.4|12.8|14.33|12.73|14.42|12.82|14.32|12.72|0
1656479400000|2022-06-29 05:10:00|14.32|12.72|14.37|12.77|14.39|12.79|14.3|12.7|0
1656479700000|2022-06-29 05:15:00|14.38|12.78|14.39|12.79|14.42|12.82|14.35|12.75|0
1656480000000|2022-06-29 05:20:00|14.37|12.77|14.39|12.79|14.42|12.82|14.33|12.73|0
1656480300000|2022-06-29 05:25:00|14.37|12.77|14.25|12.65|14.37|12.77|14.22|12.62|0
1656480600000|2022-06-29 05:30:00|14.23|12.63|14.28|12.68|14.33|12.73|14.23|12.63|0
1656480900000|2022-06-29 05:35:00|14.29|12.69|14.16|12.56|14.3|12.7|14.16|12.56|0
1656481200000|2022-06-29 05:40:00|14.15|12.55|14.27|12.67|14.29|12.69|14.09|12.49|0
1656481500000|2022-06-29 05:45:00|14.29|12.69|14.3|12.7|14.3|12.7|14.24|12.64|0
1656481800000|2022-06-29 05:50:00|14.28|12.68|14.22|12.62|14.29|12.69|14.16|12.56|0
1656482100000|2022-06-29 05:55:00|14.21|12.61|14.17|12.57|14.27|12.67|14.12|12.52|0
1656482400000|2022-06-29 06:00:00|14.2|12.6|14.16|12.56|14.33|12.73|14.13|12.53|0
1656482700000|2022-06-29 06:05:00|14.17|12.57|13.88|12.28|14.26|12.66|13.88|12.28|0
1656483000000|2022-06-29 06:10:00|13.91|12.31|13.98|12.38|14.02|12.42|13.85|12.25|0
1656483300000|2022-06-29 06:15:00|13.96|12.36|14.04|12.44|14.07|12.47|13.94|12.34|0
1656483600000|2022-06-29 06:20:00|14.05|12.45|13.94|12.34|14.06|12.46|13.83|12.23|0
1656483900000|2022-06-29 06:25:00|13.93|12.33|14.05|12.45|14.06|12.46|13.92|12.32|0
1656484200000|2022-06-29 06:30:00|14.03|12.43|13.92|12.32|14.07|12.47|13.92|12.32|0
1656484500000|2022-06-29 06:35:00|13.88|12.28|13.74|12.14|13.91|12.31|13.73|12.13|0
1656484800000|2022-06-29 06:40:00|13.73|12.13|13.69|12.09|13.76|12.16|13.66|12.06|0
1656485100000|2022-06-29 06:45:00|13.7|12.1|13.61|12.01|13.8|12.2|13.61|12.01|0
1656485400000|2022-06-29 06:50:00|13.62|12.02|13.36|11.76|13.62|12.02|13.33|11.73|0
1656485700000|2022-06-29 06:55:00|13.34|11.74|13.42|11.82|13.47|11.87|13.33|11.73|0
1656486000000|2022-06-29 07:00:00|13.39|11.79|13.52|11.92|13.52|11.92|13.27|11.67|0
1656486300000|2022-06-29 07:05:00|13.44|12.04|13.38|11.98|13.59|12.19|13.32|11.92|0
1656486600000|2022-06-29 07:10:00|13.41|12.01|13.54|12.14|13.56|12.16|13.38|11.98|0
1656486900000|2022-06-29 07:15:00|13.59|12.19|13.83|12.43|14.01|12.61|13.59|12.19|0
1656487200000|2022-06-29 07:20:00|13.84|12.44|13.8|12.4|13.94|12.54|13.71|12.31|0
1656487500000|2022-06-29 07:25:00|13.78|12.38|13.89|12.49|14.08|12.68|13.75|12.35|0
1656487800000|2022-06-29 07:30:00|13.91|12.51|13.69|12.29|13.91|12.51|13.53|12.13|0
1656488100000|2022-06-29 07:35:00|13.7|12.3|13.87|12.47|13.98|12.58|13.65|12.25|0
1656488400000|2022-06-29 07:40:00|13.95|12.55|13.95|12.55|14|12.6|13.82|12.42|0
1656488700000|2022-06-29 07:45:00|13.94|12.54|13.79|12.39|14.03|12.63|13.71|12.31|0
1656489000000|2022-06-29 07:50:00|13.8|12.4|13.81|12.41|13.93|12.53|13.72|12.32|0
1656489300000|2022-06-29 07:55:00|13.79|12.39|13.65|12.25|13.83|12.43|13.55|12.15|0
1656489600000|2022-06-29 08:00:00|13.69|12.29|13.92|12.52|13.97|12.57|13.51|12.11|0
1656489900000|2022-06-29 08:05:00|13.9|12.5|14.11|12.71|14.17|12.77|13.87|12.47|0
1656490200000|2022-06-29 08:10:00|14.12|12.72|13.96|12.56|14.19|12.79|13.96|12.56|0
1656490500000|2022-06-29 08:15:00|13.97|12.57|13.91|12.51|13.99|12.59|13.81|12.41|0
1656490800000|2022-06-29 08:20:00|13.92|12.52|13.9|12.5|14.05|12.65|13.85|12.45|0
1656491100000|2022-06-29 08:25:00|13.88|12.48|13.87|12.47|13.96|12.56|13.83|12.43|0
1656491400000|2022-06-29 08:30:00|13.88|12.48|13.91|12.51|13.99|12.59|13.88|12.48|0
1656491700000|2022-06-29 08:35:00|13.92|12.52|13.98|12.58|14.13|12.73|13.9|12.5|0
1656492000000|2022-06-29 08:40:00|13.97|12.57|13.91|12.51|14|12.6|13.81|12.41|0
1656492300000|2022-06-29 08:45:00|13.92|12.52|13.98|12.58|14.05|12.65|13.85|12.45|0
1656492600000|2022-06-29 08:50:00|13.96|12.56|13.93|12.53|13.99|12.59|13.91|12.51|0
1656492900000|2022-06-29 08:55:00|13.97|12.57|13.93|12.53|14.03|12.63|13.91|12.51|0
1656493200000|2022-06-29 09:00:00|13.91|12.51|14.04|12.64|14.04|12.64|13.86|12.46|0
1656493500000|2022-06-29 09:05:00|14.03|12.63|14|12.6|14.07|12.67|13.97|12.57|0
1656493800000|2022-06-29 09:10:00|14.01|12.61|14.01|12.61|14.11|12.71|14|12.6|0
1656494100000|2022-06-29 09:15:00|14|12.6|13.97|12.57|14.04|12.64|13.95|12.55|0
1656494400000|2022-06-29 09:20:00|13.96|12.56|13.93|12.53|13.99|12.59|13.9|12.5|0
1656494700000|2022-06-29 09:25:00|13.94|12.54|13.93|12.53|13.97|12.57|13.88|12.48|0
1656495000000|2022-06-29 09:30:00|13.92|12.52|13.67|12.27|13.92|12.52|13.65|12.25|0
1656495300000|2022-06-29 09:35:00|13.65|12.25|13.55|12.15|13.68|12.28|13.55|12.15|0
1656495600000|2022-06-29 09:40:00|13.54|12.14|13.59|12.19|13.6|12.2|13.52|12.12|0
1656495900000|2022-06-29 09:45:00|13.6|12.2|13.61|12.21|13.67|12.27|13.44|12.04|0
1656496200000|2022-06-29 09:50:00|13.6|12.2|13.31|11.91|13.6|12.2|13.29|11.89|0
1656496500000|2022-06-29 09:55:00|13.3|11.9|13.09|11.69|13.37|11.97|13.05|11.65|0
1656496800000|2022-06-29 10:00:00|13.16|11.76|13.42|12.02|13.45|12.05|13.16|11.76|0
1656497100000|2022-06-29 10:05:00|13.41|12.01|13.54|12.14|13.58|12.18|13.4|12|0
1656497400000|2022-06-29 10:10:00|13.56|12.16|13.32|11.92|13.56|12.16|13.3|11.9|0
1656497700000|2022-06-29 10:15:00|13.31|11.91|13.34|11.94|13.43|12.03|13.27|11.87|0
1656498000000|2022-06-29 10:20:00|13.33|11.93|13.29|11.89|13.5|12.1|13.29|11.89|0
1656498300000|2022-06-29 10:25:00|13.27|11.87|13.27|11.87|13.38|11.98|13.23|11.83|0
1656498600000|2022-06-29 10:30:00|13.28|11.88|13.3|11.9|13.36|11.96|13.22|11.82|0
1656498900000|2022-06-29 10:35:00|13.33|11.93|13.33|11.93|13.42|12.02|13.27|11.87|0
1656499200000|2022-06-29 10:40:00|13.34|11.94|13.23|11.83|13.43|12.03|13.23|11.83|0
1656499500000|2022-06-29 10:45:00|13.26|11.86|13.4|12|13.67|12.27|13.13|11.73|0
1656499800000|2022-06-29 10:50:00|13.38|11.98|13.35|11.95|13.49|12.09|13.35|11.95|0
1656500100000|2022-06-29 10:55:00|13.34|11.94|13.47|12.07|13.53|12.13|13.33|11.93|0
1656500400000|2022-06-29 11:00:00|13.45|12.05|13.46|12.06|13.52|12.12|13.35|11.95|0
1656500700000|2022-06-29 11:05:00|13.43|12.03|13.45|12.05|13.47|12.07|13.35|11.95|0
1656501000000|2022-06-29 11:10:00|13.43|12.03|13.42|12.02|13.45|12.05|13.25|11.85|0
1656501300000|2022-06-29 11:15:00|13.45|12.05|13.48|12.08|13.49|12.09|13.26|11.86|0
1656501600000|2022-06-29 11:20:00|13.49|12.09|13.49|12.09|13.53|12.13|13.43|12.03|0
1656501900000|2022-06-29 11:25:00|13.5|12.1|13.5|12.1|13.52|12.12|13.45|12.05|0
1656502200000|2022-06-29 11:30:00|13.49|12.09|13.62|12.22|13.65|12.25|13.49|12.09|0
1656502500000|2022-06-29 11:35:00|13.61|12.21|13.84|12.44|13.84|12.44|13.57|12.17|0
1656502800000|2022-06-29 11:40:00|13.85|12.45|13.8|12.4|13.85|12.45|13.78|12.38|0
1656503100000|2022-06-29 11:45:00|13.81|12.41|13.89|12.49|13.92|12.52|13.78|12.38|0
1656503400000|2022-06-29 11:50:00|13.88|12.48|14.17|12.77|14.17|12.77|13.87|12.47|0
1656503700000|2022-06-29 11:55:00|14.14|12.74|14.3|12.9|14.35|12.95|14.07|12.67|0
1656504000000|2022-06-29 12:00:00|14.27|12.87|14.67|13.27|14.71|13.31|14.27|12.87|0
1656504300000|2022-06-29 12:05:00|14.65|13.25|14.58|13.18|14.76|13.35|14.57|13.17|0
1656504600000|2022-06-29 12:10:00|14.57|13.17|14.58|13.18|14.64|13.24|14.55|13.15|0
1656504900000|2022-06-29 12:15:00|14.6|13.2|14.55|13.15|14.74|13.34|14.54|13.14|0
1656505200000|2022-06-29 12:20:00|14.58|13.18|14.25|12.85|14.64|13.24|14.25|12.85|0
1656505500000|2022-06-29 12:25:00|14.24|12.84|14.29|12.89|14.31|12.91|14.21|12.81|0
1656505800000|2022-06-29 12:30:00|14.28|12.88|14|12.6|14.37|12.97|13.81|12.41|0
1656506100000|2022-06-29 12:35:00|13.99|12.59|13.74|12.34|13.99|12.59|13.67|12.27|0
1656506400000|2022-06-29 12:40:00|13.72|12.32|13.92|12.52|13.93|12.53|13.68|12.28|0
1656506700000|2022-06-29 12:45:00|13.9|12.5|13.9|12.5|14.04|12.64|13.8|12.4|0
1656507000000|2022-06-29 12:50:00|13.89|12.49|13.96|12.56|14.04|12.64|13.89|12.49|0
1656507300000|2022-06-29 12:55:00|13.94|12.54|13.91|12.51|13.97|12.57|13.75|12.35|0
1656507600000|2022-06-29 13:00:00|13.89|12.49|14.12|12.72|14.22|12.82|13.85|12.45|0
1656507900000|2022-06-29 13:05:00|14.17|12.77|13.92|12.52|14.2|12.8|13.91|12.51|0
1656508200000|2022-06-29 13:10:00|13.96|12.56|14.11|12.71|14.15|12.75|13.91|12.51|0
1656508500000|2022-06-29 13:15:00|14.09|12.69|14.32|12.92|14.37|12.97|13.91|12.51|0
1656508800000|2022-06-29 13:20:00|14.3|12.9|14.17|12.77|14.33|12.93|14.09|12.69|0
1656509100000|2022-06-29 13:25:00|14.19|12.79|13.95|12.55|14.19|12.79|13.84|12.44|0
1656509400000|2022-06-29 13:30:00|14.02|12.62|12.98|11.58|14.23|12.83|12.89|11.49|0
1656509700000|2022-06-29 13:35:00|12.94|11.54|13.36|11.96|13.9|12.5|12.77|11.37|0
1656510000000|2022-06-29 13:40:00|13.32|11.92|13.36|11.96|13.6|12.2|13.14|11.74|0
1656510300000|2022-06-29 13:45:00|13.23|11.83|13.6|12.2|13.66|12.26|13.03|11.63|0
1656510600000|2022-06-29 13:50:00|13.56|12.16|14.75|13.35|14.92|13.5|13.53|12.13|0
1656510900000|2022-06-29 13:55:00|14.71|13.31|14.46|13.06|14.75|13.35|14.33|12.93|0
1656511200000|2022-06-29 14:00:00|14.45|13.05|14.54|13.14|14.75|13.34|14.03|12.63|0
1656511500000|2022-06-29 14:05:00|13.38|11.98|13.85|12.45|14.13|12.73|13.26|11.86|0
1656511800000|2022-06-29 14:10:00|13.83|12.43|13.71|12.31|14.28|12.88|13.71|12.31|0
1656512100000|2022-06-29 14:15:00|13.7|12.3|13.05|11.65|13.83|12.43|12.96|11.56|0
1656512400000|2022-06-29 14:20:00|13.03|11.63|13.26|11.86|13.28|11.88|13|11.6|0
1656512700000|2022-06-29 14:25:00|13.32|11.92|13.71|12.31|14.04|12.64|13.29|11.89|0
1656513000000|2022-06-29 14:30:00|13.73|12.33|14.21|12.81|14.64|13.24|13.58|12.18|0
1656513300000|2022-06-29 14:35:00|14.2|12.8|14.11|12.71|14.2|12.8|13.55|12.15|0
1656513600000|2022-06-29 14:40:00|14.09|12.69|14.51|13.11|14.62|13.22|13.99|12.59|0
1656513900000|2022-06-29 14:45:00|14.54|13.14|14.33|12.93|14.67|13.27|14.17|12.77|0
1656514200000|2022-06-29 14:50:00|14.34|12.94|14.3|12.9|14.67|13.27|14.06|12.66|0
1656514500000|2022-06-29 14:55:00|14.25|12.85|13.93|12.53|14.31|12.91|13.89|12.49|0
1656514800000|2022-06-29 15:00:00|13.89|12.49|13.72|12.32|14.07|12.67|13.7|12.3|0
1656515100000|2022-06-29 15:05:00|13.7|12.3|13.79|12.39|13.99|12.59|13.47|12.07|0
1656515400000|2022-06-29 15:10:00|13.81|12.41|13.61|12.21|13.93|12.53|13.55|12.15|0
1656515700000|2022-06-29 15:15:00|13.64|12.24|13.51|12.11|13.85|12.45|13.45|12.05|0
1656516000000|2022-06-29 15:20:00|13.48|12.08|13.23|11.83|13.55|12.15|13.05|11.65|0
1656516300000|2022-06-29 15:25:00|13.27|11.87|14.17|12.77|14.27|12.87|13.21|11.81|0
1656516600000|2022-06-29 15:30:00|14.16|12.76|14.43|13.03|14.5|13.1|14.01|12.61|0
1656516900000|2022-06-29 15:35:00|14.47|13.07|15.04|13.6|15.24|13.79|14.39|12.99|0
1656517200000|2022-06-29 15:40:00|15.05|13.62|14.66|13.26|15.19|13.74|14.64|13.24|0
1656517500000|2022-06-29 15:45:00|14.67|13.27|14.73|13.33|14.99|13.56|14.57|13.17|0
1656517800000|2022-06-29 15:50:00|14.7|13.3|15.11|13.67|15.19|13.74|14.66|13.26|0
1656518100000|2022-06-29 15:55:00|15.07|13.63|14.91|13.49|15.08|13.64|14.64|13.24|0
1656518400000|2022-06-29 16:00:00|14.88|13.46|14.77|13.37|14.96|13.53|14.58|13.18|0
1656518700000|2022-06-29 16:05:00|14.79|13.38|14.17|12.77|14.85|13.44|14.17|12.77|0
1656519000000|2022-06-29 16:10:00|14.19|12.79|14.03|12.63|14.29|12.89|13.91|12.51|0
1656519300000|2022-06-29 16:15:00|14.01|12.61|14.13|12.73|14.24|12.84|14.01|12.61|0
1656519600000|2022-06-29 16:20:00|14.16|12.76|13.75|12.35|14.28|12.88|13.73|12.33|0
1656519900000|2022-06-29 16:25:00|13.66|12.26|12.88|11.48|13.73|12.33|12.82|11.42|0
1656520200000|2022-06-29 16:30:00|12.86|11.46|13|11.6|13.13|11.73|12.86|11.46|0
1656520500000|2022-06-29 16:35:00|12.97|11.57|13.42|12.02|13.57|12.17|12.97|11.57|0
1656520800000|2022-06-29 16:40:00|13.41|12.01|13.44|12.04|13.48|12.08|13.3|11.9|0
1656521100000|2022-06-29 16:45:00|13.42|12.02|13.27|11.87|13.56|12.16|13.22|11.82|0
1656521400000|2022-06-29 16:50:00|13.26|11.86|13.29|11.89|13.45|12.05|13.21|11.81|0
1656521700000|2022-06-29 16:55:00|13.31|11.91|13.43|12.03|13.5|12.1|13.17|11.77|0
1656522000000|2022-06-29 17:00:00|13.42|12.02|13.31|11.91|13.51|12.11|13.29|11.89|0
1656522300000|2022-06-29 17:05:00|13.35|11.95|13.72|12.32|13.72|12.32|13.26|11.86|0
1656522600000|2022-06-29 17:10:00|13.74|12.34|13.16|11.76|13.85|12.45|13.15|11.75|0
1656522900000|2022-06-29 17:15:00|13.14|11.74|13.13|11.73|13.17|11.77|13.04|11.64|0
1656523200000|2022-06-29 17:20:00|13.11|11.71|13.06|11.66|13.11|11.71|12.98|11.58|0
1656523500000|2022-06-29 17:25:00|13.05|11.65|13.4|12|13.48|12.08|13|11.6|0
1656523800000|2022-06-29 17:30:00|13.39|11.99|13.31|11.91|13.46|12.06|13.18|11.78|0
1656524100000|2022-06-29 17:35:00|13.32|11.92|13.58|12.18|13.62|12.22|13.32|11.92|0
1656524400000|2022-06-29 17:40:00|13.56|12.16|13.75|12.35|13.78|12.38|13.52|12.12|0
1656524700000|2022-06-29 17:45:00|13.8|12.4|13.66|12.26|13.82|12.42|13.63|12.23|0
1656525000000|2022-06-29 17:50:00|13.69|12.29|13.81|12.41|13.86|12.46|13.65|12.25|0
1656525300000|2022-06-29 17:55:00|13.82|12.42|14.1|12.7|14.13|12.73|13.82|12.42|0
1656525600000|2022-06-29 18:00:00|14.09|12.69|14.36|12.96|14.41|13.01|13.48|12.08|0
1656525900000|2022-06-29 18:05:00|14.35|12.95|14.25|12.85|14.39|12.99|14.14|12.74|0
1656526200000|2022-06-29 18:10:00|14.26|12.86|14.22|12.82|14.33|12.93|14.11|12.71|0
1656526500000|2022-06-29 18:15:00|14.21|12.81|14.21|12.81|14.38|12.98|14.19|12.79|0
1656526800000|2022-06-29 18:20:00|14.22|12.82|13.97|12.57|14.22|12.82|13.91|12.51|0
1656527100000|2022-06-29 18:25:00|13.98|12.58|14.15|12.75|14.23|12.83|13.9|12.5|0
1656527400000|2022-06-29 18:30:00|14.18|12.78|13.95|12.55|14.21|12.81|13.84|12.44|0
1656527700000|2022-06-29 18:35:00|13.97|12.57|13.57|12.17|13.97|12.57|13.55|12.15|0
1656528000000|2022-06-29 18:40:00|13.55|12.15|13.27|11.87|13.62|12.22|13.27|11.87|0
1656528300000|2022-06-29 18:45:00|13.22|11.82|13.2|11.8|13.31|11.91|13.12|11.72|0
1656528600000|2022-06-29 18:50:00|13.16|11.76|13.34|11.94|13.34|11.94|13.11|11.71|0
1656528900000|2022-06-29 18:55:00|13.35|11.95|13.32|11.92|13.5|12.1|13.28|11.88|0
1656529200000|2022-06-29 19:00:00|13.31|11.91|13.27|11.87|13.42|12.02|13.03|11.63|0
1656529500000|2022-06-29 19:05:00|13.28|11.88|13.6|12.2|13.6|12.2|13.22|11.82|0
1656529800000|2022-06-29 19:10:00|13.54|12.14|13.42|12.02|13.54|12.14|13.26|11.86|0
1656530100000|2022-06-29 19:15:00|13.4|12|13.02|11.62|13.8|12.4|13|11.6|0
1656530400000|2022-06-29 19:20:00|13|11.6|13.23|11.83|13.24|11.84|12.98|11.58|0
1656530700000|2022-06-29 19:25:00|13.24|11.84|13.54|12.14|13.55|12.15|13.17|11.77|0
1656531000000|2022-06-29 19:30:00|13.52|12.12|12.94|11.54|13.52|12.12|12.89|11.49|0
1656531300000|2022-06-29 19:35:00|12.92|11.52|12.89|11.49|13.02|11.62|12.74|11.34|0
1656531600000|2022-06-29 19:40:00|12.83|11.43|12.85|11.45|12.96|11.56|12.73|11.33|0
1656531900000|2022-06-29 19:45:00|12.87|11.47|13.44|12.04|13.5|12.1|12.65|11.25|0
1656532200000|2022-06-29 19:50:00|13.51|12.11|13.46|12.06|13.7|12.3|13.2|11.8|0
1656532500000|2022-06-29 19:55:00|13.48|12.08|13.66|12.26|13.91|12.51|13.48|12.08|0
1656532800000|2022-06-29 20:00:00|13.56|12.16|13.77|12.37|13.82|12.42|13.55|12.15|0
1656533100000|2022-06-29 20:05:00|13.78|12.38|13.71|12.31|13.82|12.42|13.67|12.27|0
1656533400000|2022-06-29 20:10:00|13.73|12.33|13.47|12.07|13.74|12.34|13.47|12.07|0
1656533700000|2022-06-29 20:15:00|13.61|12.01|13.76|12.16|13.76|12.16|13.61|12.01|0
1656534000000|2022-06-29 20:20:00|13.77|12.17|13.73|12.13|13.81|12.21|13.72|12.12|0
1656534300000|2022-06-29 20:25:00|13.72|12.12|13.74|12.14|13.82|12.22|13.71|12.11|0
1656534600000|2022-06-29 20:30:00|13.75|12.15|13.86|12.26|13.88|12.28|13.75|12.15|0
1656534900000|2022-06-29 20:35:00|13.84|12.24|13.82|12.22|13.86|12.26|13.81|12.21|0
1656535200000|2022-06-29 20:40:00|13.84|12.24|13.82|12.22|13.85|12.25|13.82|12.22|0
1656535500000|2022-06-29 20:45:00|13.84|12.24|13.9|12.3|13.9|12.3|13.84|12.24|0
1656535800000|2022-06-29 20:50:00|13.89|12.29|13.84|12.24|13.89|12.29|13.82|12.22|0
1656536100000|2022-06-29 20:55:00|13.82|12.22|13.85|12.25|13.88|12.28|13.81|12.21|0
1656536400000|2022-06-29 21:00:00|13.87|12.27|13.86|12.26|13.87|12.27|13.85|12.25|0
1656536700000|2022-06-29 21:05:00|13.85|12.25|13.84|12.24|13.87|12.27|13.84|12.24|0
1656537000000|2022-06-29 21:10:00|13.83|12.23|13.83|12.23|13.84|12.24|13.82|12.22|0
1656537300000|2022-06-29 21:15:00|13.84|12.24|13.84|12.24|13.84|12.24|13.83|12.23|0
1656537900000|2022-06-29 21:25:00|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656538200000|2022-06-29 21:30:00|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656538500000|2022-06-29 21:35:00|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656538800000|2022-06-29 21:40:00|13.84|12.24|13.83|12.23|13.84|12.24|13.82|12.22|0
1656539100000|2022-06-29 21:45:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656539400000|2022-06-29 21:50:00|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656539700000|2022-06-29 21:55:00|13.82|12.22|13.82|12.22|13.83|12.23|13.82|12.22|0
1656540000000|2022-06-29 22:00:00|13.9|12.3|13.79|12.19|13.9|12.3|13.77|12.17|0
1656540300000|2022-06-29 22:05:00|13.8|12.2|13.75|12.15|13.82|12.22|13.71|12.11|0
1656540600000|2022-06-29 22:10:00|13.76|12.16|13.71|12.11|13.76|12.16|13.69|12.09|0
1656540900000|2022-06-29 22:15:00|13.69|12.09|13.77|12.17|13.82|12.22|13.69|12.09|0
1656541200000|2022-06-29 22:20:00|13.78|12.18|13.83|12.23|13.84|12.24|13.77|12.17|0
1656541500000|2022-06-29 22:25:00|13.84|12.24|13.87|12.27|13.9|12.3|13.84|12.24|0
1656541800000|2022-06-29 22:30:00|13.88|12.28|13.81|12.21|13.88|12.28|13.79|12.19|0
1656542100000|2022-06-29 22:35:00|13.79|12.19|13.77|12.17|13.8|12.2|13.77|12.17|0
1656542400000|2022-06-29 22:40:00|13.78|12.18|13.77|12.17|13.78|12.18|13.76|12.16|0
1656542700000|2022-06-29 22:45:00|13.78|12.18|13.77|12.17|13.78|12.18|13.73|12.13|0
1656543000000|2022-06-29 22:50:00|13.76|12.16|13.83|12.23|13.87|12.27|13.76|12.16|0
1656543300000|2022-06-29 22:55:00|13.84|12.24|13.77|12.17|13.84|12.24|13.76|12.16|0
1656543600000|2022-06-29 23:00:00|13.78|12.18|13.66|12.06|13.78|12.18|13.65|12.05|0
1656543900000|2022-06-29 23:05:00|13.65|12.05|13.67|12.07|13.7|12.1|13.65|12.05|0
1656544200000|2022-06-29 23:10:00|13.69|12.09|13.71|12.11|13.73|12.13|13.69|12.09|0
1656544500000|2022-06-29 23:15:00|13.69|12.09|13.69|12.09|13.73|12.13|13.67|12.07|0
1656544800000|2022-06-29 23:20:00|13.7|12.1|13.52|11.92|13.7|12.1|13.5|11.9|0
1656545100000|2022-06-29 23:25:00|13.53|11.93|13.51|11.91|13.56|11.96|13.48|11.88|0
1656545400000|2022-06-29 23:30:00|13.5|11.9|13.52|11.92|13.52|11.92|13.43|11.83|0
1656545700000|2022-06-29 23:35:00|13.51|11.91|13.54|11.94|13.58|11.98|13.51|11.91|0
1656546000000|2022-06-29 23:40:00|13.55|11.95|13.58|11.98|13.59|11.99|13.52|11.92|0
1656546300000|2022-06-29 23:45:00|13.59|11.99|13.6|12|13.62|12.02|13.55|11.95|0
1656546600000|2022-06-29 23:50:00|13.59|11.99|13.51|11.91|13.6|12|13.51|11.91|0
1656546900000|2022-06-29 23:55:00|13.49|11.89|13.53|11.93|13.56|11.96|13.49|11.89|0
1656547200000|2022-06-30 00:00:00|13.52|11.92|13.43|11.83|13.55|11.95|13.16|11.56|0
1656547500000|2022-06-30 00:05:00|13.42|11.82|13.55|11.95|13.61|12.01|13.42|11.82|0
1656547800000|2022-06-30 00:10:00|13.53|11.93|13.52|11.92|13.56|11.96|13.43|11.83|0
1656548100000|2022-06-30 00:15:00|13.51|11.91|13.52|11.92|13.56|11.96|13.36|11.76|0
1656548400000|2022-06-30 00:20:00|13.53|11.93|13.49|11.89|13.59|11.99|13.45|11.85|0
1656548700000|2022-06-30 00:25:00|13.5|11.9|13.49|11.89|13.56|11.96|13.44|11.84|0
1656549000000|2022-06-30 00:30:00|13.5|11.9|13.44|11.84|13.61|12.01|13.43|11.83|0
1656549300000|2022-06-30 00:35:00|13.45|11.85|13.48|11.88|13.56|11.96|13.45|11.85|0
1656549600000|2022-06-30 00:40:00|13.49|11.89|13.62|12.02|13.67|12.07|13.49|11.89|0
1656549900000|2022-06-30 00:45:00|13.64|12.04|13.52|11.92|13.66|12.06|13.5|11.9|0
1656550200000|2022-06-30 00:50:00|13.5|11.9|13.46|11.86|13.56|11.96|13.44|11.84|0
1656550500000|2022-06-30 00:55:00|13.44|11.84|13.48|11.88|13.52|11.92|13.42|11.82|0
1656550800000|2022-06-30 01:00:00|13.47|11.87|13.3|11.7|13.47|11.87|13.28|11.68|0
1656551100000|2022-06-30 01:05:00|13.31|11.71|13.18|11.58|13.37|11.77|13.18|11.58|0
1656551400000|2022-06-30 01:10:00|13.2|11.6|13.12|11.52|13.2|11.6|13.05|11.45|0
1656551700000|2022-06-30 01:15:00|13.1|11.5|12.97|11.37|13.1|11.5|12.92|11.32|0
1656552000000|2022-06-30 01:20:00|12.98|11.38|13.03|11.43|13.09|11.49|12.95|11.35|0
1656552300000|2022-06-30 01:25:00|13.04|11.44|13.06|11.46|13.08|11.48|12.99|11.39|0
1656552600000|2022-06-30 01:30:00|13.08|11.48|13.18|11.58|13.22|11.62|13|11.4|0
1656552900000|2022-06-30 01:35:00|13.19|11.59|13.21|11.61|13.28|11.68|13.14|11.54|0
1656553200000|2022-06-30 01:40:00|13.19|11.59|13.19|11.59|13.22|11.62|13.08|11.48|0
1656553500000|2022-06-30 01:45:00|13.21|11.61|13.13|11.53|13.25|11.65|13.11|11.51|0
1656553800000|2022-06-30 01:50:00|13.12|11.52|13.11|11.51|13.23|11.63|13.1|11.5|0
1656554100000|2022-06-30 01:55:00|13.12|11.52|12.96|11.36|13.12|11.52|12.94|11.34|0
1656554400000|2022-06-30 02:00:00|13|11.4|13.08|11.48|13.09|11.49|12.96|11.36|0
1656554700000|2022-06-30 02:05:00|13.09|11.49|13.13|11.53|13.13|11.53|13.01|11.41|0
1656555000000|2022-06-30 02:10:00|13.15|11.55|13.17|11.57|13.22|11.62|13.11|11.51|0
1656555300000|2022-06-30 02:15:00|13.16|11.56|13.18|11.58|13.2|11.6|13.14|11.54|0
1656555600000|2022-06-30 02:20:00|13.19|11.59|13.26|11.66|13.32|11.72|13.18|11.58|0
1656555900000|2022-06-30 02:25:00|13.27|11.67|13.4|11.8|13.43|11.83|13.24|11.64|0
1656556200000|2022-06-30 02:30:00|13.41|11.81|13.34|11.74|13.47|11.87|13.34|11.74|0
1656556500000|2022-06-30 02:35:00|13.33|11.73|13.33|11.73|13.37|11.77|13.29|11.69|0
1656556800000|2022-06-30 02:40:00|13.32|11.72|13.38|11.78|13.39|11.79|13.29|11.69|0
1656557100000|2022-06-30 02:45:00|13.4|11.8|13.19|11.59|13.43|11.83|13.15|11.55|0
1656557400000|2022-06-30 02:50:00|13.21|11.61|13.28|11.68|13.29|11.69|13.17|11.57|0
1656557700000|2022-06-30 02:55:00|13.29|11.69|13.35|11.75|13.41|11.81|13.28|11.68|0
1656558000000|2022-06-30 03:00:00|13.37|11.77|13.4|11.8|13.41|11.81|13.33|11.73|0
1656558300000|2022-06-30 03:05:00|13.41|11.81|13.38|11.78|13.45|11.85|13.32|11.72|0
1656558600000|2022-06-30 03:10:00|13.4|11.8|13.36|11.76|13.42|11.82|13.33|11.73|0
1656558900000|2022-06-30 03:15:00|13.34|11.74|13.36|11.76|13.42|11.82|13.3|11.7|0
1656559200000|2022-06-30 03:20:00|13.34|11.74|13.38|11.78|13.38|11.78|13.32|11.72|0
1656559500000|2022-06-30 03:25:00|13.37|11.77|13.37|11.77|13.38|11.78|13.34|11.74|0
1656559800000|2022-06-30 03:30:00|13.34|11.74|13.28|11.68|13.38|11.78|13.25|11.65|0
1656560100000|2022-06-30 03:35:00|13.29|11.69|13.22|11.62|13.3|11.7|13.2|11.6|0
1656560400000|2022-06-30 03:40:00|13.21|11.61|13.21|11.61|13.26|11.66|13.18|11.58|0
1656560700000|2022-06-30 03:45:00|13.2|11.6|13.08|11.48|13.22|11.62|13.05|11.45|0
1656561000000|2022-06-30 03:50:00|13.09|11.49|13.12|11.52|13.13|11.53|13.09|11.49|0
1656561300000|2022-06-30 03:55:00|13.11|11.51|13.13|11.53|13.17|11.57|13.09|11.49|0
1656561600000|2022-06-30 04:00:00|13.12|11.52|13.1|11.5|13.18|11.58|13.06|11.46|0
1656561900000|2022-06-30 04:05:00|13.12|11.52|13.09|11.49|13.16|11.56|13.09|11.49|0
1656562200000|2022-06-30 04:10:00|13.08|11.48|13.15|11.55|13.18|11.58|13.06|11.46|0
1656562500000|2022-06-30 04:15:00|13.17|11.57|13.22|11.62|13.22|11.62|13.14|11.54|0
1656562800000|2022-06-30 04:20:00|13.21|11.61|13.18|11.58|13.21|11.61|13.14|11.54|0
1656563100000|2022-06-30 04:25:00|13.17|11.57|13.15|11.55|13.21|11.61|13.15|11.55|0
1656563400000|2022-06-30 04:30:00|13.16|11.56|13.14|11.54|13.19|11.59|13.09|11.49|0
1656563700000|2022-06-30 04:35:00|13.13|11.53|13.06|11.46|13.15|11.55|13.02|11.42|0
1656564000000|2022-06-30 04:40:00|13.07|11.47|13.11|11.51|13.15|11.55|13.05|11.45|0
1656564300000|2022-06-30 04:45:00|13.12|11.52|13.09|11.49|13.13|11.53|13.07|11.47|0
1656564600000|2022-06-30 04:50:00|13.08|11.48|13.04|11.44|13.11|11.51|13.04|11.44|0
1656564900000|2022-06-30 04:55:00|13.05|11.45|13.05|11.45|13.07|11.47|12.98|11.38|0
1656565200000|2022-06-30 05:00:00|13.07|11.47|13.05|11.45|13.11|11.51|12.94|11.34|0
1656565500000|2022-06-30 05:05:00|13.06|11.46|13|11.4|13.06|11.46|12.95|11.35|0
1656565800000|2022-06-30 05:10:00|13.01|11.41|12.99|11.39|13.02|11.42|12.92|11.32|0
1656566100000|2022-06-30 05:15:00|13.01|11.41|12.93|11.33|13.08|11.48|12.93|11.33|0
1656566400000|2022-06-30 05:20:00|12.92|11.32|12.74|11.14|12.94|11.34|12.74|11.14|0
1656566700000|2022-06-30 05:25:00|12.68|11.08|13.12|11.52|13.18|11.58|12.19|10.59|0
1656567000000|2022-06-30 05:30:00|13.11|11.51|12.7|11.1|13.12|11.52|12.69|11.09|0
1656567300000|2022-06-30 05:35:00|12.68|11.08|12.62|11.02|12.69|11.09|12.55|10.95|0
1656567600000|2022-06-30 05:40:00|12.63|11.03|12.45|10.85|12.64|11.04|12.4|10.8|0
1656567900000|2022-06-30 05:45:00|12.5|10.9|12.58|10.98|12.65|11.05|12.5|10.9|0
1656568200000|2022-06-30 05:50:00|12.59|10.99|12.5|10.9|12.64|11.04|12.5|10.9|0
1656568500000|2022-06-30 05:55:00|12.51|10.91|12.66|11.06|12.73|11.13|12.5|10.9|0
1656568800000|2022-06-30 06:00:00|12.72|11.12|12.51|10.91|12.79|11.19|12.49|10.89|0
1656569100000|2022-06-30 06:05:00|12.5|10.9|12.26|10.66|12.52|10.92|12.25|10.65|0
1656569400000|2022-06-30 06:10:00|12.25|10.65|12.39|10.79|12.43|10.83|12.12|10.52|0
1656569700000|2022-06-30 06:15:00|12.41|10.81|12.38|10.78|12.47|10.87|12.34|10.74|0
1656570000000|2022-06-30 06:20:00|12.37|10.77|12.31|10.71|12.41|10.81|12.23|10.63|0
1656570300000|2022-06-30 06:25:00|12.33|10.73|12.04|10.44|12.34|10.74|12|10.4|0
1656570600000|2022-06-30 06:30:00|12.03|10.43|11.74|10.14|12.04|10.44|11.71|10.11|0
1656570900000|2022-06-30 06:35:00|11.73|10.13|11.7|10.1|11.74|10.14|11.42|9.82|0
1656571200000|2022-06-30 06:40:00|11.68|10.08|11.5|9.9|11.71|10.11|11.37|9.77|0
1656571500000|2022-06-30 06:45:00|11.49|9.89|11.61|10.01|11.65|10.05|11.45|9.85|0
1656571800000|2022-06-30 06:50:00|11.64|10.04|11.62|10.02|11.7|10.1|11.54|9.94|0
1656572100000|2022-06-30 06:55:00|11.65|10.05|11.68|10.08|11.75|10.15|11.6|10|0
1656572400000|2022-06-30 07:00:00|11.71|10.11|11.6|10|11.84|10.24|11.56|9.96|0
1656572700000|2022-06-30 07:05:00|11.48|10.08|11.54|10.14|11.63|10.23|11.33|9.93|0
1656573000000|2022-06-30 07:10:00|11.51|10.11|11.5|10.1|11.74|10.34|11.37|9.97|0
1656573300000|2022-06-30 07:15:00|11.43|10.03|11.3|9.9|11.43|10.03|11.15|9.75|0
1656573600000|2022-06-30 07:20:00|11.24|9.84|11.84|10.44|13.9|12.5|11.24|9.84|0
1656573900000|2022-06-30 07:25:00|11.86|10.46|11.88|10.48|12.11|10.71|11.8|10.4|0
1656574200000|2022-06-30 07:30:00|11.87|10.47|12.03|10.63|12.05|10.65|11.72|10.32|0
1656574500000|2022-06-30 07:35:00|12.05|10.65|11.98|10.58|12.14|10.74|11.94|10.54|0
1656574800000|2022-06-30 07:40:00|12.05|10.65|12.26|10.86|12.3|10.9|12.05|10.65|0
1656575100000|2022-06-30 07:45:00|12.28|10.88|12.32|10.92|12.32|10.92|12.03|10.63|0
1656575400000|2022-06-30 07:50:00|12.35|10.95|12.3|10.9|12.38|10.98|12.28|10.88|0
1656575700000|2022-06-30 07:55:00|12.28|10.88|12.23|10.83|12.35|10.95|12.16|10.76|0
1656576000000|2022-06-30 08:00:00|12.21|10.81|12.47|11.07|12.48|11.08|12.2|10.8|0
1656576300000|2022-06-30 08:05:00|12.44|11.04|12.35|10.95|12.55|11.15|12.27|10.87|0
1656576600000|2022-06-30 08:10:00|12.32|10.92|12.38|10.98|12.39|10.99|12.25|10.85|0
1656576900000|2022-06-30 08:15:00|12.37|10.97|12.16|10.76|12.41|11.01|12.15|10.75|0
1656577200000|2022-06-30 08:20:00|12.15|10.75|12.11|10.71|12.27|10.87|12.1|10.7|0
1656577500000|2022-06-30 08:25:00|12.12|10.72|12.05|10.65|12.17|10.77|12.01|10.61|0
1656577800000|2022-06-30 08:30:00|12.06|10.66|12.01|10.61|12.18|10.78|11.98|10.58|0
1656578100000|2022-06-30 08:35:00|12|10.6|12.35|10.95|12.45|11.05|11.94|10.54|0
1656578400000|2022-06-30 08:40:00|12.29|10.89|12.49|11.09|12.55|11.15|12.18|10.78|0
1656578700000|2022-06-30 08:45:00|12.48|11.08|12.16|10.76|12.49|11.09|12.11|10.71|0
1656579000000|2022-06-30 08:50:00|12.11|10.71|12.21|10.81|12.25|10.85|12.1|10.7|0
1656579300000|2022-06-30 08:55:00|12.19|10.79|12.13|10.73|12.24|10.84|12.07|10.67|0
1656579600000|2022-06-30 09:00:00|12.12|10.72|12.07|10.67|12.16|10.76|11.96|10.56|0
1656579900000|2022-06-30 09:05:00|11.97|10.57|11.9|10.5|12.12|10.72|11.85|10.45|0
1656580200000|2022-06-30 09:10:00|11.89|10.49|11.54|10.14|11.89|10.49|11.53|10.13|0
1656580500000|2022-06-30 09:15:00|11.53|10.13|11.44|10.04|11.54|10.14|11.43|10.03|0
1656580800000|2022-06-30 09:20:00|11.45|10.05|11.75|10.35|11.82|10.42|11.4|10|0
1656581100000|2022-06-30 09:25:00|11.77|10.37|11.73|10.33|11.79|10.39|11.72|10.32|0
1656581400000|2022-06-30 09:30:00|11.74|10.34|13.22|11.82|14.09|12.69|11.68|10.28|0
1656581700000|2022-06-30 09:35:00|13.23|11.83|10.98|9.58|13.23|11.83|10.39|8.99|0
1656582000000|2022-06-30 09:40:00|10.95|9.55|10.91|9.51|10.97|9.57|10.88|9.48|0
1656582300000|2022-06-30 09:45:00|10.92|9.52|11.01|9.61|11.03|9.63|10.89|9.49|0
1656582600000|2022-06-30 09:50:00|11|9.6|11.11|9.71|11.11|9.71|10.96|9.56|0
1656582900000|2022-06-30 09:55:00|11.09|9.69|11.4|10|11.4|10|11.07|9.67|0
1656583200000|2022-06-30 10:00:00|11.37|9.97|11.26|9.86|11.39|9.99|11.26|9.86|0
1656583500000|2022-06-30 10:05:00|11.28|9.88|11.3|9.9|11.32|9.92|11.14|9.74|0
1656583800000|2022-06-30 10:10:00|11.29|9.89|11.22|9.82|11.32|9.92|11.17|9.77|0
1656584100000|2022-06-30 10:15:00|11.23|9.83|11.22|9.82|11.26|9.86|11.18|9.78|0
1656584400000|2022-06-30 10:20:00|11.23|9.83|11.31|9.91|11.31|9.91|11.19|9.79|0
1656584700000|2022-06-30 10:25:00|11.32|9.92|11.01|9.61|11.32|9.92|11.01|9.61|0
1656585000000|2022-06-30 10:30:00|11|9.6|11.05|9.65|11.07|9.67|11|9.6|0
1656585300000|2022-06-30 10:35:00|11.03|9.63|10.95|9.55|11.04|9.64|10.93|9.53|0
1656585600000|2022-06-30 10:40:00|10.96|9.56|11.03|9.63|11.03|9.63|10.87|9.47|0
1656585900000|2022-06-30 10:45:00|11.02|9.62|10.97|9.57|11.09|9.69|10.93|9.53|0
1656586200000|2022-06-30 10:50:00|10.95|9.55|11.13|9.73|11.13|9.73|10.94|9.54|0
1656586500000|2022-06-30 10:55:00|11.12|9.72|11.21|9.81|11.26|9.86|11.12|9.72|0
1656586800000|2022-06-30 11:00:00|11.24|9.84|11.37|9.97|11.52|10.12|11.21|9.81|0
1656587100000|2022-06-30 11:05:00|11.36|9.96|11.47|10.07|11.47|10.07|11.35|9.95|0
1656587400000|2022-06-30 11:10:00|11.5|10.1|11.53|10.13|11.54|10.14|11.44|10.04|0
1656587700000|2022-06-30 11:15:00|11.54|10.14|11.45|10.05|11.58|10.18|11.39|9.99|0
1656588000000|2022-06-30 11:20:00|11.44|10.04|11.47|10.07|11.5|10.1|11.43|10.03|0
1656588300000|2022-06-30 11:25:00|11.45|10.05|11.57|10.17|11.6|10.2|11.41|10.01|0
1656588600000|2022-06-30 11:30:00|11.54|10.14|11.29|9.89|11.54|10.14|11.27|9.87|0
1656588900000|2022-06-30 11:35:00|11.27|9.87|11.17|9.77|11.32|9.92|11.14|9.74|0
1656589200000|2022-06-30 11:40:00|11.16|9.76|11.21|9.81|11.25|9.85|11.09|9.69|0
1656589500000|2022-06-30 11:45:00|11.19|9.79|11.17|9.77|11.21|9.81|11.07|9.67|0
1656589800000|2022-06-30 11:50:00|11.16|9.76|11.24|9.84|11.25|9.85|11.14|9.74|0
1656590100000|2022-06-30 11:55:00|11.23|9.83|11.61|10.21|11.66|10.26|11.23|9.83|0
1656590400000|2022-06-30 12:00:00|11.6|10.2|11.38|9.98|11.67|10.27|11.35|9.95|0
1656590700000|2022-06-30 12:05:00|11.4|10|11.31|9.91|11.41|10.01|11.27|9.87|0
1656591000000|2022-06-30 12:10:00|11.32|9.92|11.38|9.98|11.4|10|11.31|9.91|0
1656591300000|2022-06-30 12:15:00|11.37|9.97|11.29|9.89|11.4|10|11.28|9.88|0
1656591600000|2022-06-30 12:20:00|11.28|9.88|11.55|10.15|11.63|10.23|11.27|9.87|0
1656591900000|2022-06-30 12:25:00|11.54|10.14|11.48|10.08|11.62|10.22|11.48|10.08|0
1656592200000|2022-06-30 12:30:00|11.47|10.07|11.74|10.34|12.15|10.75|11.47|10.07|0
1656592500000|2022-06-30 12:35:00|11.73|10.33|11.6|10.2|11.88|10.48|11.6|10.2|0
1656592800000|2022-06-30 12:40:00|11.63|10.23|11.67|10.27|11.74|10.34|11.46|10.06|0
1656593100000|2022-06-30 12:45:00|11.7|10.3|11.76|10.36|11.88|10.48|11.7|10.3|0
1656593400000|2022-06-30 12:50:00|11.79|10.39|11.51|10.11|11.79|10.39|11.37|9.97|0
1656593700000|2022-06-30 12:55:00|11.5|10.1|11.18|9.78|11.51|10.11|11.18|9.78|0
1656594000000|2022-06-30 13:00:00|11.17|9.77|11.34|9.94|11.35|9.95|11.11|9.71|0
1656594300000|2022-06-30 13:05:00|11.32|9.92|11.49|10.09|11.54|10.14|11.27|9.87|0
1656594600000|2022-06-30 13:10:00|11.44|10.04|11.42|10.02|11.49|10.09|11.38|9.98|0
1656594900000|2022-06-30 13:15:00|11.45|10.05|11.69|10.29|11.75|10.35|11.4|10|0
1656595200000|2022-06-30 13:20:00|11.68|10.28|11.61|10.21|11.73|10.33|11.6|10.2|0
1656595500000|2022-06-30 13:25:00|11.59|10.19|11.57|10.17|11.71|10.31|11.49|10.09|0
1656595800000|2022-06-30 13:30:00|11.61|10.21|11.04|9.64|11.99|10.59|11.03|9.63|0
1656596100000|2022-06-30 13:35:00|10.93|9.53|10.93|9.53|11.1|9.7|10.51|9.11|0
1656596400000|2022-06-30 13:40:00|10.87|9.47|10.99|9.59|11.17|9.77|10.78|9.38|0
1656596700000|2022-06-30 13:45:00|10.98|9.58|11.04|9.64|11.16|9.76|10.77|9.37|0
1656597000000|2022-06-30 13:50:00|11.01|9.61|10.64|9.24|11.07|9.67|10.62|9.22|0
1656597300000|2022-06-30 13:55:00|10.62|9.22|10.54|9.14|10.76|9.36|10.4|9|0
1656597600000|2022-06-30 14:00:00|10.52|9.12|10.29|8.89|10.52|9.12|10.18|8.78|0
1656597900000|2022-06-30 14:05:00|10.27|8.87|10.32|8.92|10.45|9.05|10.22|8.82|0
1656598200000|2022-06-30 14:10:00|10.41|9.01|11.56|10.16|11.57|10.17|10.26|8.86|0
1656598500000|2022-06-30 14:15:00|11.58|10.18|11.19|9.79|11.63|10.23|11.18|9.78|0
1656598800000|2022-06-30 14:20:00|11.16|9.76|11.12|9.72|11.2|9.8|10.92|9.52|0
1656599100000|2022-06-30 14:25:00|11.08|9.68|11.13|9.73|11.27|9.87|11.02|9.62|0
1656599400000|2022-06-30 14:30:00|11.15|9.75|11.83|10.43|11.85|10.45|11.03|9.63|0
1656599700000|2022-06-30 14:35:00|11.81|10.41|11.44|10.04|11.83|10.43|11.44|10.04|0
1656600000000|2022-06-30 14:40:00|11.4|10|11.26|9.86|11.49|10.09|11.26|9.86|0
1656600300000|2022-06-30 14:45:00|11.27|9.87|10.84|9.44|11.42|10.02|10.64|9.24|0
1656600600000|2022-06-30 14:50:00|10.85|9.45|11.04|9.64|11.72|10.32|10.81|9.41|0
1656600900000|2022-06-30 14:55:00|11.05|9.65|11.32|9.92|11.38|9.98|11|9.6|0
1656601200000|2022-06-30 15:00:00|11.31|9.91|11|9.6|11.32|9.92|10.92|9.52|0
1656601500000|2022-06-30 15:05:00|11.04|9.64|12.18|10.78|12.23|10.83|11.04|9.64|0
1656601800000|2022-06-30 15:10:00|12.21|10.81|12.04|10.64|12.26|10.86|11.94|10.54|0
1656602100000|2022-06-30 15:15:00|12.01|10.61|11.78|10.38|12.28|10.88|11.68|10.28|0
1656602400000|2022-06-30 15:20:00|11.73|10.33|11.88|10.48|12.26|10.86|11.73|10.33|0
1656602700000|2022-06-30 15:25:00|11.84|10.44|11.55|10.15|12.42|11.02|11.55|10.15|0
1656603000000|2022-06-30 15:30:00|11.54|10.14|11.31|9.91|11.63|10.23|11.27|9.87|0
1656603300000|2022-06-30 15:35:00|11.3|9.9|12.08|10.68|12.1|10.7|11.14|9.74|0
1656603600000|2022-06-30 15:40:00|12.11|10.71|12.23|10.83|12.29|10.89|12|10.6|0
1656603900000|2022-06-30 15:45:00|12.26|10.86|12.49|11.09|12.59|11.19|12.18|10.78|0
1656604200000|2022-06-30 15:50:00|12.42|11.02|12.53|11.13|12.54|11.14|12.28|10.88|0
1656604500000|2022-06-30 15:55:00|12.54|11.14|12.69|11.29|12.73|11.33|12.32|10.92|0
1656604800000|2022-06-30 16:00:00|12.71|11.31|12.49|11.09|12.73|11.33|12.43|11.03|0
1656605100000|2022-06-30 16:05:00|12.5|11.1|12.09|10.69|12.5|11.1|12.06|10.66|0
1656605400000|2022-06-30 16:10:00|12.07|10.67|12.34|10.94|12.34|10.94|12|10.6|0
1656605700000|2022-06-30 16:15:00|12.32|10.92|12.49|11.09|12.54|11.14|12.17|10.77|0
1656606000000|2022-06-30 16:20:00|12.48|11.08|13.12|11.72|13.12|11.72|12.43|11.03|0
1656606300000|2022-06-30 16:25:00|13.13|11.73|13.46|12.06|13.52|12.12|13.09|11.69|0
1656606600000|2022-06-30 16:30:00|13.52|12.12|13.54|12.14|13.87|12.47|13.49|12.09|0
1656606900000|2022-06-30 16:35:00|13.53|12.13|13.38|11.98|13.6|12.2|13.28|11.88|0
1656607200000|2022-06-30 16:40:00|13.4|12|13.53|12.13|13.62|12.22|13.31|11.91|0
1656607500000|2022-06-30 16:45:00|13.56|12.16|13.33|11.93|13.75|12.35|13.33|11.93|0
1656607800000|2022-06-30 16:50:00|13.35|11.95|13.47|12.07|13.49|12.09|13.21|11.81|0
1656608100000|2022-06-30 16:55:00|13.48|12.08|13.47|12.07|13.6|12.2|13.31|11.91|0
1656608400000|2022-06-30 17:00:00|13.49|12.09|13.66|12.26|13.75|12.35|13.45|12.05|0
1656608700000|2022-06-30 17:05:00|13.67|12.27|13.19|11.79|13.67|12.27|13.15|11.75|0
1656609000000|2022-06-30 17:10:00|13.17|11.77|12.53|11.13|13.19|11.79|12.52|11.12|0
1656609300000|2022-06-30 17:15:00|12.57|11.17|12.67|11.27|12.73|11.33|12.52|11.12|0
1656609600000|2022-06-30 17:20:00|12.68|11.28|12.63|11.23|12.68|11.28|12.22|10.82|0
1656609900000|2022-06-30 17:25:00|12.59|11.19|12.7|11.3|12.76|11.36|12.58|11.18|0
1656610200000|2022-06-30 17:30:00|12.68|11.28|12.82|11.42|12.94|11.54|12.68|11.28|0
1656610500000|2022-06-30 17:35:00|12.81|11.41|12.93|11.53|13.01|11.61|12.8|11.4|0
1656610800000|2022-06-30 17:40:00|12.98|11.58|12.52|11.12|13.2|11.8|12.52|11.12|0
1656611100000|2022-06-30 17:45:00|12.58|11.18|13.1|11.7|13.11|11.71|12.55|11.15|0
1656611400000|2022-06-30 17:50:00|13.11|11.71|13.28|11.88|13.48|12.08|13.05|11.65|0
1656611700000|2022-06-30 17:55:00|13.29|11.89|13.16|11.76|13.29|11.89|13.05|11.65|0
1656612000000|2022-06-30 18:00:00|13.2|11.8|13.21|11.81|13.23|11.83|12.96|11.56|0
1656612300000|2022-06-30 18:05:00|13.2|11.8|12.86|11.46|13.28|11.88|12.78|11.38|0
1656612600000|2022-06-30 18:10:00|12.87|11.47|12.5|11.1|13.18|11.78|12.47|11.07|0
1656612900000|2022-06-30 18:15:00|12.42|11.02|12.7|11.3|12.76|11.36|12.36|10.96|0
1656613200000|2022-06-30 18:20:00|12.72|11.32|12.11|10.71|12.75|11.35|12.11|10.71|0
1656613500000|2022-06-30 18:25:00|12.1|10.7|12.34|10.94|12.42|11.02|11.9|10.5|0
1656613800000|2022-06-30 18:30:00|12.31|10.91|12.26|10.86|12.47|11.07|12.19|10.79|0
1656614100000|2022-06-30 18:35:00|12.25|10.85|12.29|10.89|12.34|10.94|12.1|10.7|0
1656614400000|2022-06-30 18:40:00|12.28|10.88|11.58|10.18|12.28|10.88|11.58|10.18|0
1656614700000|2022-06-30 18:45:00|11.61|10.21|11.73|10.33|11.89|10.49|11.54|10.14|0
1656615000000|2022-06-30 18:50:00|11.74|10.34|11.48|10.08|11.75|10.35|11.32|9.92|0
1656615300000|2022-06-30 18:55:00|11.46|10.06|11.79|10.39|11.86|10.46|11.36|9.96|0
1656615600000|2022-06-30 19:00:00|11.76|10.36|11.72|10.32|11.92|10.52|11.64|10.24|0
1656615900000|2022-06-30 19:05:00|11.69|10.29|11.02|9.62|11.71|10.31|11.02|9.62|0
1656616200000|2022-06-30 19:10:00|10.99|9.59|11.13|9.73|11.15|9.75|10.99|9.59|0
1656616500000|2022-06-30 19:15:00|11.07|9.67|10.84|9.44|11.07|9.67|10.76|9.36|0
1656616800000|2022-06-30 19:20:00|10.85|9.45|11.21|9.81|11.22|9.82|10.85|9.45|0
1656617100000|2022-06-30 19:25:00|11.22|9.82|11.85|10.45|11.86|10.46|11.22|9.82|0
1656617400000|2022-06-30 19:30:00|11.79|10.39|12.18|10.78|12.21|10.81|11.74|10.34|0
1656617700000|2022-06-30 19:35:00|12.15|10.75|11.98|10.58|12.44|11.04|11.95|10.55|0
1656618000000|2022-06-30 19:40:00|11.97|10.57|11.54|10.14|12.1|10.7|11.41|10.01|0
1656618300000|2022-06-30 19:45:00|11.49|10.09|11.69|10.29|12.14|10.74|11.45|10.05|0
1656618600000|2022-06-30 19:50:00|11.65|10.25|11.11|9.71|12|10.6|10.95|9.55|0
1656618900000|2022-06-30 19:55:00|11.12|9.72|11.92|10.52|11.92|10.52|10.91|9.51|0
1656619200000|2022-06-30 20:00:00|12.1|10.7|11.28|9.88|12.1|10.7|11.07|9.67|0
1656619500000|2022-06-30 20:05:00|11.3|9.9|11.14|9.74|11.3|9.9|11|9.6|0
1656619800000|2022-06-30 20:10:00|11.13|9.73|11.05|9.65|11.32|9.92|11.04|9.64|0
1656620100000|2022-06-30 20:15:00|11.1|9.5|11.34|9.74|11.34|9.74|11.09|9.49|0
1656620400000|2022-06-30 20:20:00|11.33|9.73|11.38|9.78|11.44|9.84|11.32|9.72|0
1656620700000|2022-06-30 20:25:00|11.39|9.79|11.46|9.86|11.53|9.93|11.37|9.77|0
1656621000000|2022-06-30 20:30:00|11.42|9.82|11.46|9.86|11.46|9.86|11.32|9.72|0
1656621300000|2022-06-30 20:35:00|11.45|9.85|11.38|9.78|11.45|9.85|11.33|9.73|0
1656621600000|2022-06-30 20:40:00|11.37|9.77|11.42|9.82|11.43|9.83|11.35|9.75|0
1656621900000|2022-06-30 20:45:00|11.4|9.8|11.42|9.82|11.45|9.85|11.33|9.73|0
1656622200000|2022-06-30 20:50:00|11.4|9.8|11.3|9.7|11.43|9.83|11.24|9.64|0
1656622500000|2022-06-30 20:55:00|11.33|9.73|11.22|9.62|11.43|9.83|11.19|9.59|0
1656622800000|2022-06-30 21:00:00|11.24|9.64|11.23|9.63|11.25|9.65|11.22|9.62|0
1656623100000|2022-06-30 21:05:00|11.24|9.64|11.26|9.66|11.26|9.66|11.24|9.64|0
1656623400000|2022-06-30 21:10:00|11.25|9.65|11.21|9.61|11.26|9.66|11.21|9.61|0
1656623700000|2022-06-30 21:15:00|11.22|9.62|11.22|9.62|11.23|9.63|11.22|9.62|0
1656624000000|2022-06-30 21:20:00|11.23|9.63|11.23|9.63|11.25|9.65|11.22|9.62|0
1656624300000|2022-06-30 21:25:00|11.24|9.64|11.24|9.64|11.25|9.65|11.24|9.64|0
1656624600000|2022-06-30 21:30:00|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656624900000|2022-06-30 21:35:00|11.26|9.66|11.24|9.64|11.26|9.66|11.24|9.64|0
1656625200000|2022-06-30 21:40:00|11.25|9.65|11.25|9.65|11.26|9.66|11.25|9.65|0
1656625500000|2022-06-30 21:45:00|11.26|9.66|11.26|9.66|11.26|9.66|11.25|9.65|0
1656625800000|2022-06-30 21:50:00|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656626100000|2022-06-30 21:55:00|11.23|9.63|11.24|9.64|11.24|9.64|11.22|9.62|0
1656626400000|2022-06-30 22:00:00|11.27|9.67|11.08|9.48|11.28|9.68|11.08|9.48|0
1656626700000|2022-06-30 22:05:00|11.12|9.52|10.95|9.35|11.13|9.53|10.95|9.35|0
1656627000000|2022-06-30 22:10:00|10.94|9.34|10.87|9.27|11.05|9.45|10.86|9.26|0
1656627300000|2022-06-30 22:15:00|10.88|9.28|11.08|9.48|11.11|9.51|10.86|9.26|0
1656627600000|2022-06-30 22:20:00|11.07|9.47|11.08|9.48|11.13|9.53|11.07|9.47|0
1656627900000|2022-06-30 22:25:00|11.09|9.49|10.92|9.32|11.09|9.49|10.92|9.32|0
1656628200000|2022-06-30 22:30:00|10.94|9.34|11|9.4|11.07|9.47|10.94|9.34|0
1656628500000|2022-06-30 22:35:00|10.99|9.39|10.95|9.35|11.01|9.41|10.95|9.35|0
1656628800000|2022-06-30 22:40:00|10.93|9.33|11.04|9.44|11.05|9.45|10.93|9.33|0
1656629100000|2022-06-30 22:45:00|11.05|9.45|11.07|9.47|11.11|9.51|11.05|9.45|0
1656629400000|2022-06-30 22:50:00|11.08|9.48|11.15|9.55|11.18|9.58|11.06|9.46|0
1656629700000|2022-06-30 22:55:00|11.14|9.54|11.02|9.42|11.14|9.54|10.99|9.39|0
1656630000000|2022-06-30 23:00:00|11.03|9.43|11.06|9.46|11.1|9.5|11.01|9.41|0
1656630300000|2022-06-30 23:05:00|11.05|9.45|11.08|9.48|11.11|9.51|11.02|9.42|0
1656630600000|2022-06-30 23:10:00|11.07|9.47|11.08|9.48|11.11|9.51|11.07|9.47|0
1656630900000|2022-06-30 23:15:00|11.07|9.47|11.04|9.44|11.1|9.5|11.04|9.44|0
1656631200000|2022-06-30 23:20:00|11.03|9.43|11.1|9.5|11.1|9.5|10.97|9.37|0
1656631500000|2022-06-30 23:25:00|11.11|9.51|11.36|9.76|11.36|9.76|11.11|9.51|0
1656631800000|2022-06-30 23:30:00|11.35|9.75|11.26|9.66|11.39|9.79|11.26|9.66|0
1656632100000|2022-06-30 23:35:00|11.28|9.68|11.28|9.68|11.31|9.71|11.24|9.64|0
1656632400000|2022-06-30 23:40:00|11.29|9.69|11.31|9.71|11.39|9.79|11.28|9.68|0
1656632700000|2022-06-30 23:45:00|11.3|9.7|11.39|9.79|11.41|9.81|11.25|9.65|0
1656633000000|2022-06-30 23:50:00|11.4|9.8|11.58|9.98|11.62|10.02|11.4|9.8|0
1656633300000|2022-06-30 23:55:00|11.57|9.97|11.62|10.02|11.67|10.07|11.57|9.97|0
1656633600000|2022-07-01 00:00:00|11.65|10.05|11.74|10.14|11.75|10.15|11.58|9.98|0
1656633900000|2022-07-01 00:05:00|11.72|10.12|11.59|9.99|11.75|10.15|11.56|9.96|0
1656634200000|2022-07-01 00:10:00|11.61|10.01|11.62|10.02|11.64|10.04|11.57|9.97|0
1656634500000|2022-07-01 00:15:00|11.61|10.01|11.76|10.16|11.76|10.16|11.59|9.99|0
1656634800000|2022-07-01 00:20:00|11.75|10.15|11.59|9.99|11.79|10.19|11.58|9.98|0
1656635100000|2022-07-01 00:25:00|11.6|10|11.57|9.97|11.6|10|11.44|9.84|0
1656635400000|2022-07-01 00:30:00|11.56|9.96|11.57|9.97|11.6|10|11.44|9.84|0
1656635700000|2022-07-01 00:35:00|11.56|9.96|11.4|9.8|11.62|10.02|11.38|9.78|0
1656636000000|2022-07-01 00:40:00|11.39|9.79|11.14|9.54|11.44|9.84|11.08|9.48|0
1656636300000|2022-07-01 00:45:00|11.13|9.53|11.36|9.76|11.4|9.8|11.13|9.53|0
1656636600000|2022-07-01 00:50:00|11.37|9.77|11.29|9.69|11.4|9.8|11.26|9.66|0
1656636900000|2022-07-01 00:55:00|11.3|9.7|11.1|9.5|11.3|9.7|11.09|9.49|0
1656637200000|2022-07-01 01:00:00|11.09|9.49|11.07|9.47|11.21|9.61|11.04|9.44|0
1656637500000|2022-07-01 01:05:00|11.06|9.46|11.03|9.43|11.15|9.55|10.97|9.37|0
1656637800000|2022-07-01 01:10:00|11.02|9.42|10.99|9.39|11.04|9.44|10.87|9.27|0
1656638100000|2022-07-01 01:15:00|11.01|9.41|10.99|9.39|11.04|9.44|10.92|9.32|0
1656638400000|2022-07-01 01:20:00|11|9.4|10.91|9.31|11.01|9.41|10.9|9.3|0
1656638700000|2022-07-01 01:25:00|10.94|9.34|10.82|9.22|11.02|9.42|10.8|9.2|0
1656639000000|2022-07-01 01:30:00|10.81|9.21|10.64|9.04|10.81|9.21|10.61|9.01|0
1656639300000|2022-07-01 01:35:00|10.63|9.03|10.69|9.09|10.71|9.11|10.53|8.93|0
1656639600000|2022-07-01 01:40:00|10.68|9.08|10.65|9.05|10.76|9.16|10.65|9.05|0
1656639900000|2022-07-01 01:45:00|10.68|9.08|10.69|9.09|10.76|9.16|10.66|9.06|0
1656640200000|2022-07-01 01:50:00|10.67|9.07|10.77|9.17|10.84|9.24|10.67|9.07|0
1656640500000|2022-07-01 01:55:00|10.76|9.16|10.74|9.14|10.77|9.17|10.69|9.09|0
1656640800000|2022-07-01 02:00:00|10.73|9.13|10.88|9.28|10.91|9.31|10.65|9.05|0
1656641100000|2022-07-01 02:05:00|10.9|9.3|10.9|9.3|10.95|9.35|10.89|9.29|0
1656641400000|2022-07-01 02:10:00|10.91|9.31|10.99|9.39|11.06|9.46|10.91|9.31|0
1656641700000|2022-07-01 02:15:00|11|9.4|10.86|9.26|11|9.4|10.81|9.21|0
1656642000000|2022-07-01 02:20:00|10.85|9.25|10.66|9.06|10.85|9.25|10.66|9.06|0
1656642300000|2022-07-01 02:25:00|10.67|9.07|10.63|9.03|10.67|9.07|10.56|8.96|0
1656642600000|2022-07-01 02:30:00|10.64|9.04|10.35|8.75|10.67|9.07|10.27|8.67|0
1656642900000|2022-07-01 02:35:00|10.34|8.74|10.3|8.7|10.41|8.81|10.28|8.68|0
1656643200000|2022-07-01 02:40:00|10.29|8.69|10.26|8.66|10.39|8.79|10.2|8.6|0
1656643500000|2022-07-01 02:45:00|10.24|8.64|10.21|8.61|10.36|8.76|10.19|8.59|0
1656643800000|2022-07-01 02:50:00|10.2|8.6|10.13|8.53|10.21|8.61|10.06|8.46|0
1656644100000|2022-07-01 02:55:00|10.12|8.52|10.17|8.57|10.18|8.58|10.05|8.45|0
1656644400000|2022-07-01 03:00:00|10.15|8.55|10.15|8.55|10.2|8.6|10.1|8.5|0
1656644700000|2022-07-01 03:05:00|10.16|8.56|9.97|8.37|10.16|8.56|9.96|8.36|0
1656645000000|2022-07-01 03:10:00|9.98|8.38|9.74|8.14|10|8.4|9.74|8.14|0
1656645300000|2022-07-01 03:15:00|9.75|8.15|9.59|7.99|9.82|8.22|9.59|7.99|0
1656645600000|2022-07-01 03:20:00|9.6|8|9.79|8.19|9.8|8.2|9.59|7.99|0
1656645900000|2022-07-01 03:25:00|9.8|8.2|9.85|8.25|9.85|8.25|9.77|8.17|0
1656646200000|2022-07-01 03:30:00|9.84|8.24|9.9|8.3|9.92|8.32|9.77|8.17|0
1656646500000|2022-07-01 03:35:00|9.89|8.29|9.85|8.25|9.93|8.33|9.84|8.24|0
1656646800000|2022-07-01 03:40:00|9.84|8.24|9.6|8|9.84|8.24|9.53|7.93|0
1656647100000|2022-07-01 03:45:00|9.59|7.99|9.69|8.09|9.72|8.12|9.53|7.93|0
1656647400000|2022-07-01 03:50:00|9.68|8.08|9.82|8.22|9.84|8.24|9.67|8.07|0
1656647700000|2022-07-01 03:55:00|9.83|8.23|9.8|8.2|9.84|8.24|9.74|8.14|0
1656648000000|2022-07-01 04:00:00|9.79|8.19|9.92|8.32|9.93|8.33|9.77|8.17|0
1656648300000|2022-07-01 04:05:00|9.91|8.31|9.87|8.27|9.93|8.33|9.87|8.27|0
1656648600000|2022-07-01 04:10:00|9.88|8.28|9.63|8.03|9.91|8.31|9.59|7.99|0
1656648900000|2022-07-01 04:15:00|9.65|8.05|9.52|7.92|9.68|8.08|9.47|7.87|0
1656649200000|2022-07-01 04:20:00|9.5|7.9|9.61|8.01|9.65|8.05|9.44|7.84|0
1656649500000|2022-07-01 04:25:00|9.6|8|9.52|7.92|9.64|8.04|9.5|7.9|0
1656649800000|2022-07-01 04:30:00|9.53|7.93|9.71|8.11|9.74|8.14|9.53|7.93|0
1656650100000|2022-07-01 04:35:00|9.7|8.1|9.66|8.06|9.76|8.16|9.61|8.01|0
1656650400000|2022-07-01 04:40:00|9.67|8.07|9.78|8.18|9.85|8.25|9.67|8.07|0
1656650700000|2022-07-01 04:45:00|9.8|8.2|9.76|8.16|9.81|8.21|9.7|8.1|0
1656651000000|2022-07-01 04:50:00|9.77|8.17|9.77|8.17|9.84|8.24|9.75|8.15|0
1656651300000|2022-07-01 04:55:00|9.76|8.16|9.63|8.03|9.81|8.21|9.63|8.03|0
1656651600000|2022-07-01 05:00:00|9.62|8.02|9.63|8.03|9.7|8.1|9.55|7.95|0
1656651900000|2022-07-01 05:05:00|9.62|8.02|9.73|8.13|9.76|8.16|9.59|7.99|0
1656652200000|2022-07-01 05:10:00|9.72|8.12|9.65|8.05|9.77|8.17|9.65|8.05|0
1656652500000|2022-07-01 05:15:00|9.62|8.02|9.51|7.91|9.65|8.05|9.42|7.82|0
1656652800000|2022-07-01 05:20:00|9.5|7.9|9.51|7.91|9.55|7.95|9.46|7.86|0
1656653100000|2022-07-01 05:25:00|9.5|7.9|9.7|8.1|9.74|8.14|9.48|7.88|0
1656653400000|2022-07-01 05:30:00|9.69|8.09|9.59|7.99|9.71|8.11|9.52|7.92|0
1656653700000|2022-07-01 05:35:00|9.6|8|9.57|7.97|9.66|8.06|9.53|7.93|0
1656654000000|2022-07-01 05:40:00|9.59|7.99|9.75|8.15|9.77|8.17|9.59|7.99|0
1656654300000|2022-07-01 05:45:00|9.76|8.16|9.74|8.14|9.93|8.33|9.74|8.14|0
1656654600000|2022-07-01 05:50:00|9.75|8.15|9.77|8.17|9.81|8.21|9.73|8.13|0
1656654900000|2022-07-01 05:55:00|9.76|8.16|9.73|8.13|9.9|8.3|9.73|8.13|0
1656655200000|2022-07-01 06:00:00|9.71|8.11|9.78|8.18|9.86|8.26|9.58|7.98|0
1656655500000|2022-07-01 06:05:00|9.79|8.19|9.63|8.03|9.82|8.22|9.57|7.97|0
1656655800000|2022-07-01 06:10:00|9.6|8|9.78|8.18|9.82|8.22|9.59|7.99|0
1656656100000|2022-07-01 06:15:00|9.81|8.21|9.64|8.04|9.81|8.21|9.63|8.03|0
1656656400000|2022-07-01 06:20:00|9.63|8.03|10.63|9.03|10.73|9.13|9.63|8.03|0
1656656700000|2022-07-01 06:25:00|10.64|9.04|10.91|9.31|10.91|9.31|10.61|9.01|0
1656657000000|2022-07-01 06:30:00|10.95|9.35|10.74|9.14|11.27|9.67|10.46|8.86|0
1656657300000|2022-07-01 06:35:00|10.73|9.13|10.42|8.82|10.77|9.17|10.41|8.81|0
1656657600000|2022-07-01 06:40:00|10.41|8.81|10.29|8.69|10.43|8.83|10.28|8.68|0
1656657900000|2022-07-01 06:45:00|10.3|8.7|10.24|8.64|10.34|8.74|10.21|8.61|0
1656658200000|2022-07-01 06:50:00|10.26|8.66|10.3|8.7|10.33|8.73|10.26|8.66|0
1656658500000|2022-07-01 06:55:00|10.29|8.69|10.34|8.74|10.43|8.83|10.28|8.68|0
1656658800000|2022-07-01 07:00:00|10.35|8.75|9.95|8.35|10.35|8.75|9.85|8.25|0
1656659100000|2022-07-01 07:05:00|9.9|8.5|10.22|8.82|10.25|8.85|9.9|8.5|0
1656659400000|2022-07-01 07:10:00|10.2|8.8|10.06|8.66|10.28|8.88|10.05|8.65|0
1656659700000|2022-07-01 07:15:00|10.08|8.68|10.17|8.77|10.17|8.77|9.93|8.53|0
1656660000000|2022-07-01 07:20:00|10.16|8.76|10.34|8.94|10.37|8.97|10.08|8.68|0
1656660300000|2022-07-01 07:25:00|10.36|8.96|10.34|8.94|10.47|9.07|10.25|8.85|0
1656660600000|2022-07-01 07:30:00|10.37|8.97|10.7|9.3|10.72|9.32|10.35|8.95|0
1656660900000|2022-07-01 07:35:00|10.69|9.29|10.6|9.2|10.7|9.3|10.56|9.16|0
1656661200000|2022-07-01 07:40:00|10.61|9.21|10.46|9.06|10.63|9.23|10.43|9.03|0
1656661500000|2022-07-01 07:45:00|10.47|9.07|10.43|9.03|10.5|9.1|10.4|9|0
1656661800000|2022-07-01 07:50:00|10.45|9.05|10.57|9.17|10.61|9.21|10.45|9.05|0
1656662100000|2022-07-01 07:55:00|10.56|9.16|10.51|9.11|10.62|9.22|10.15|8.75|0
1656662400000|2022-07-01 08:00:00|10.53|9.13|10.38|8.98|10.65|9.25|10.38|8.98|0
1656662700000|2022-07-01 08:05:00|10.39|8.99|10.47|9.07|10.49|9.09|10.26|8.86|0
1656663000000|2022-07-01 08:10:00|10.46|9.06|10.86|9.46|10.87|9.47|10.44|9.04|0
1656663300000|2022-07-01 08:15:00|10.85|9.45|10.87|9.47|10.9|9.5|10.8|9.4|0
1656663600000|2022-07-01 08:20:00|10.84|9.44|11.14|9.74|11.21|9.81|10.83|9.43|0
1656663900000|2022-07-01 08:25:00|11.12|9.72|10.92|9.52|11.12|9.72|10.76|9.36|0
1656664200000|2022-07-01 08:30:00|10.91|9.51|10.83|9.43|10.96|9.56|10.8|9.4|0
1656664500000|2022-07-01 08:35:00|10.85|9.45|11.07|9.67|11.1|9.7|10.83|9.43|0
1656664800000|2022-07-01 08:40:00|11.08|9.68|10.98|9.58|11.09|9.69|10.96|9.56|0
1656665100000|2022-07-01 08:45:00|10.99|9.59|11.06|9.66|11.08|9.68|10.89|9.49|0
1656665400000|2022-07-01 08:50:00|11.08|9.68|11.04|9.64|11.1|9.7|10.97|9.57|0
1656665700000|2022-07-01 08:55:00|11.03|9.63|11.03|9.63|11.11|9.71|11|9.6|0
1656666000000|2022-07-01 09:00:00|11.02|9.62|11.13|9.73|11.13|9.73|10.89|9.49|0
1656666300000|2022-07-01 09:05:00|11.14|9.74|11.35|9.95|11.38|9.98|11.1|9.7|0
1656666600000|2022-07-01 09:10:00|11.34|9.94|11.01|9.61|11.34|9.94|10.94|9.54|0
1656666900000|2022-07-01 09:15:00|11.02|9.62|11.03|9.63|11.1|9.7|11|9.6|0
1656667200000|2022-07-01 09:20:00|11.04|9.64|11.1|9.7|11.13|9.73|10.98|9.58|0
1656667500000|2022-07-01 09:25:00|11.09|9.69|12.52|11.12|12.54|11.14|10.92|9.52|0
1656667800000|2022-07-01 09:30:00|12.51|11.11|12.55|11.15|12.66|11.26|12.51|11.11|0
1656668100000|2022-07-01 09:35:00|12.57|11.17|12.53|11.13|12.68|11.28|12.53|11.13|0
1656668400000|2022-07-01 09:40:00|12.55|11.15|11.18|9.78|12.56|11.16|11.13|9.73|0
1656668700000|2022-07-01 09:45:00|11.16|9.76|11.48|10.08|11.48|10.08|11.13|9.73|0
1656669000000|2022-07-01 09:50:00|11.49|10.09|11.56|10.16|11.59|10.19|11.43|10.03|0
1656669300000|2022-07-01 09:55:00|11.55|10.15|11.55|10.15|11.57|10.17|11.48|10.08|0
1656669600000|2022-07-01 10:00:00|11.54|10.14|11.35|9.95|11.6|10.2|11.35|9.95|0
1656669900000|2022-07-01 10:05:00|11.36|9.96|11.23|9.83|11.39|9.99|11.22|9.82|0
1656670200000|2022-07-01 10:10:00|11.24|9.84|11.3|9.9|11.3|9.9|11.19|9.79|0
1656670500000|2022-07-01 10:15:00|11.31|9.91|11.49|10.09|11.52|10.12|11.31|9.91|0
1656670800000|2022-07-01 10:20:00|11.51|10.11|11.58|10.18|11.61|10.21|11.47|10.07|0
1656671100000|2022-07-01 10:25:00|11.57|10.17|11.37|9.97|11.59|10.19|11.36|9.96|0
1656671400000|2022-07-01 10:30:00|11.35|9.95|11.27|9.87|11.41|10.01|11.27|9.87|0
1656671700000|2022-07-01 10:35:00|11.28|9.88|11.15|9.75|11.31|9.91|11.15|9.75|0
1656672000000|2022-07-01 10:40:00|11.16|9.76|11.05|9.65|11.16|9.76|11.04|9.64|0
1656672300000|2022-07-01 10:45:00|11.04|9.64|11|9.6|11.1|9.7|10.92|9.52|0
1656672600000|2022-07-01 10:50:00|10.99|9.59|10.92|9.52|11.04|9.64|10.9|9.5|0
1656672900000|2022-07-01 10:55:00|10.91|9.51|10.91|9.51|11.02|9.62|10.82|9.42|0
1656673200000|2022-07-01 11:00:00|10.92|9.52|11.05|9.65|11.06|9.66|10.87|9.47|0
1656673500000|2022-07-01 11:05:00|11.07|9.67|11.03|9.63|11.07|9.67|10.96|9.56|0
1656673800000|2022-07-01 11:10:00|11.02|9.62|10.97|9.57|11.06|9.66|10.9|9.5|0
1656674100000|2022-07-01 11:15:00|10.96|9.56|10.99|9.59|11.09|9.69|10.87|9.47|0
1656674400000|2022-07-01 11:20:00|11.01|9.61|11.04|9.64|11.06|9.66|10.97|9.57|0
1656674700000|2022-07-01 11:25:00|11.03|9.63|11.1|9.7|11.22|9.82|10.98|9.58|0
1656675000000|2022-07-01 11:30:00|11.11|9.71|11.07|9.67|11.16|9.76|11|9.6|0
1656675300000|2022-07-01 11:35:00|11.08|9.68|10.93|9.53|11.12|9.72|10.92|9.52|0
1656675600000|2022-07-01 11:40:00|10.94|9.54|10.82|9.42|10.94|9.54|10.77|9.37|0
1656675900000|2022-07-01 11:45:00|10.81|9.41|10.61|9.21|10.83|9.43|10.61|9.21|0
1656676200000|2022-07-01 11:50:00|10.6|9.2|11.03|9.63|11.07|9.67|10.59|9.19|0
1656676500000|2022-07-01 11:55:00|11.01|9.61|11.09|9.69|11.11|9.71|10.85|9.45|0
1656676800000|2022-07-01 12:00:00|11.06|9.66|10.96|9.56|11.45|10.05|10.78|9.38|0
1656677100000|2022-07-01 12:05:00|10.95|9.55|10.98|9.58|11.01|9.61|10.9|9.5|0
1656677400000|2022-07-01 12:10:00|11.01|9.61|11.02|9.62|11.04|9.64|10.94|9.54|0
1656677700000|2022-07-01 12:15:00|11|9.6|11|9.6|11.05|9.65|10.95|9.55|0
1656678000000|2022-07-01 12:20:00|10.99|9.59|10.68|9.28|11.12|9.72|10.68|9.28|0
1656678300000|2022-07-01 12:25:00|10.66|9.26|10.66|9.26|10.81|9.41|10.59|9.19|0
1656678600000|2022-07-01 12:30:00|10.64|9.24|11.1|9.7|11.12|9.72|10.61|9.21|0
1656678900000|2022-07-01 12:35:00|11.11|9.71|10.95|9.55|11.11|9.71|10.88|9.48|0
1656679200000|2022-07-01 12:40:00|10.97|9.57|11.03|9.63|11.03|9.63|10.91|9.51|0
1656679500000|2022-07-01 12:45:00|11.04|9.64|11.03|9.63|11.14|9.74|10.95|9.55|0
1656679800000|2022-07-01 12:50:00|11.01|9.61|11.01|9.61|11.1|9.7|10.9|9.5|0
1656680100000|2022-07-01 12:55:00|11|9.6|11.04|9.64|11.04|9.64|10.83|9.43|0
1656680400000|2022-07-01 13:00:00|11.05|9.65|11.06|9.66|11.25|9.85|10.96|9.56|0
1656680700000|2022-07-01 13:05:00|11.07|9.67|11.07|9.67|11.11|9.71|10.97|9.57|0
1656681000000|2022-07-01 13:10:00|11.09|9.69|11.15|9.75|11.22|9.82|11.07|9.67|0
1656681300000|2022-07-01 13:15:00|11.16|9.76|11.23|9.83|11.23|9.83|11.1|9.7|0
1656681600000|2022-07-01 13:20:00|11.21|9.81|11.22|9.82|11.3|9.9|11.15|9.75|0
1656681900000|2022-07-01 13:25:00|11.18|9.78|11.07|9.67|11.2|9.8|11.05|9.65|0
1656682200000|2022-07-01 13:30:00|11.05|9.65|10.91|9.51|11.59|10.19|10.67|9.27|0
1656682500000|2022-07-01 13:35:00|10.89|9.49|11.34|9.94|11.5|10.1|10.46|9.06|0
1656682800000|2022-07-01 13:40:00|11.32|9.92|11.24|9.84|11.95|10.55|11.24|9.84|0
1656683100000|2022-07-01 13:45:00|11.13|9.73|11.91|10.51|12.19|10.79|11.13|9.73|0
1656683400000|2022-07-01 13:50:00|11.93|10.53|11.7|10.3|12.04|10.64|11.43|10.03|0
1656683700000|2022-07-01 13:55:00|11.73|10.33|11.54|10.14|12.02|10.62|11.52|10.12|0
1656684000000|2022-07-01 14:00:00|11.83|10.43|11.13|9.73|12.08|10.68|10.98|9.58|0
1656684300000|2022-07-01 14:05:00|11.1|9.7|11.08|9.68|11.29|9.89|10.68|9.28|0
1656684600000|2022-07-01 14:10:00|11.11|9.71|10.73|9.33|11.17|9.77|9.64|8.24|0
1656684900000|2022-07-01 14:15:00|10.75|9.35|10.67|9.27|11.17|9.77|10.45|9.05|0
1656685200000|2022-07-01 14:20:00|10.64|9.24|10.52|9.12|10.72|9.32|10.36|8.96|0
1656685500000|2022-07-01 14:25:00|10.54|9.14|10.23|8.83|10.54|9.14|10.19|8.79|0
1656685800000|2022-07-01 14:30:00|10.19|8.79|10.34|8.94|10.38|8.98|10.02|8.62|0
1656686100000|2022-07-01 14:35:00|10.32|8.92|10.09|8.69|10.39|8.99|10.02|8.62|0
1656686400000|2022-07-01 14:40:00|10.12|8.72|10.06|8.66|10.75|9.35|9.9|8.5|0
1656686700000|2022-07-01 14:45:00|10.04|8.64|10.28|8.88|10.46|9.06|9.95|8.55|0
1656687000000|2022-07-01 14:50:00|10.33|8.93|10.28|8.88|10.36|8.96|9.89|8.49|0
1656687300000|2022-07-01 14:55:00|10.24|8.84|10.18|8.78|10.48|9.08|10.04|8.64|0
1656687600000|2022-07-01 15:00:00|10.05|8.65|10.02|8.62|10.2|8.8|9.86|8.46|0
1656687900000|2022-07-01 15:05:00|10|8.6|10.66|9.26|10.78|9.38|9.96|8.56|0
1656688200000|2022-07-01 15:10:00|10.65|9.25|10.67|9.27|10.8|9.4|10.43|9.03|0
1656688500000|2022-07-01 15:15:00|10.69|9.29|10.87|9.47|11.14|9.74|10.66|9.26|0
1656688800000|2022-07-01 15:20:00|10.83|9.43|10.42|9.02|11.01|9.61|10.27|8.87|0
1656689100000|2022-07-01 15:25:00|10.43|9.03|10.25|8.85|10.43|9.03|10.21|8.81|0
1656689400000|2022-07-01 15:30:00|10.33|8.93|10.55|9.15|10.58|9.18|10.29|8.89|0
1656689700000|2022-07-01 15:35:00|10.56|9.16|10.21|8.81|10.73|9.33|10.14|8.74|0
1656690000000|2022-07-01 15:40:00|10.19|8.79|10.17|8.77|10.41|9.01|10.17|8.77|0
1656690300000|2022-07-01 15:45:00|10.12|8.72|10.17|8.77|10.34|8.94|10.11|8.71|0
1656690600000|2022-07-01 15:50:00|10.19|8.79|9.62|8.22|10.19|8.79|9.59|8.19|0
1656690900000|2022-07-01 15:55:00|9.58|8.18|9.66|8.26|9.75|8.35|9.54|8.14|0
1656691200000|2022-07-01 16:00:00|9.68|8.28|9.61|8.21|9.68|8.28|9.44|8.04|0
1656691500000|2022-07-01 16:05:00|9.62|8.22|9.78|8.38|9.82|8.42|9.59|8.19|0
1656691800000|2022-07-01 16:10:00|9.76|8.36|9.71|8.31|9.81|8.41|9.61|8.21|0
1656692100000|2022-07-01 16:15:00|9.7|8.3|10.16|8.76|10.23|8.83|9.65|8.25|0
1656692400000|2022-07-01 16:20:00|10.17|8.77|10.31|8.91|10.31|8.91|10.07|8.67|0
1656692700000|2022-07-01 16:25:00|10.3|8.9|10.24|8.84|10.32|8.92|10.1|8.7|0
1656693000000|2022-07-01 16:30:00|10.23|8.83|10.08|8.68|10.37|8.97|10.06|8.66|0
1656693300000|2022-07-01 16:35:00|10.09|8.69|9.93|8.53|10.18|8.78|9.91|8.51|0
1656693600000|2022-07-01 16:40:00|9.91|8.51|9.93|8.53|10.02|8.62|9.89|8.49|0
1656693900000|2022-07-01 16:45:00|9.9|8.5|10|8.6|10.01|8.61|9.82|8.42|0
1656694200000|2022-07-01 16:50:00|10.01|8.61|10.17|8.77|10.2|8.8|10|8.6|0
1656694500000|2022-07-01 16:55:00|10.18|8.78|9.78|8.38|10.22|8.82|9.76|8.36|0
1656694800000|2022-07-01 17:00:00|9.75|8.35|9.69|8.29|9.91|8.51|9.69|8.29|0
1656695100000|2022-07-01 17:05:00|9.77|8.37|9.85|8.45|9.85|8.45|9.67|8.27|0
1656695400000|2022-07-01 17:10:00|9.82|8.42|9.92|8.52|9.93|8.53|9.76|8.36|0
1656695700000|2022-07-01 17:15:00|9.93|8.53|10|8.6|10.07|8.67|9.76|8.36|0
1656696000000|2022-07-01 17:20:00|9.97|8.57|10.04|8.64|10.08|8.68|9.88|8.48|0
1656696300000|2022-07-01 17:25:00|10.03|8.63|10.2|8.8|10.22|8.82|9.96|8.56|0
1656696600000|2022-07-01 17:30:00|10.21|8.81|10.28|8.88|10.37|8.97|10.2|8.8|0
1656696900000|2022-07-01 17:35:00|10.29|8.89|10.5|9.1|10.69|9.29|10.18|8.78|0
1656697200000|2022-07-01 17:40:00|10.51|9.11|10.63|9.23|10.72|9.32|10.43|9.03|0
1656697500000|2022-07-01 17:45:00|10.66|9.26|10.85|9.45|10.86|9.46|10.58|9.18|0
1656697800000|2022-07-01 17:50:00|10.87|9.47|10.71|9.31|10.88|9.48|10.69|9.29|0
1656698100000|2022-07-01 17:55:00|10.7|9.3|10.84|9.44|10.84|9.44|10.68|9.28|0
1656698400000|2022-07-01 18:00:00|10.83|9.43|10.66|9.26|10.88|9.48|10.66|9.26|0
1656698700000|2022-07-01 18:05:00|10.69|9.29|10.6|9.2|10.79|9.39|10.49|9.09|0
1656699000000|2022-07-01 18:10:00|10.58|9.18|10.73|9.33|10.74|9.34|10.43|9.03|0
1656699300000|2022-07-01 18:15:00|10.76|9.36|10.91|9.51|10.91|9.51|10.68|9.28|0
1656699600000|2022-07-01 18:20:00|11.01|9.61|11.4|10|11.4|10|10.92|9.52|0
1656699900000|2022-07-01 18:25:00|11.42|10.02|11.16|9.76|11.43|10.03|11.16|9.76|0
1656700200000|2022-07-01 18:30:00|11.19|9.79|11.51|10.11|11.53|10.13|11.19|9.79|0
1656700500000|2022-07-01 18:35:00|11.5|10.1|11.54|10.14|11.54|10.14|11.31|9.91|0
1656700800000|2022-07-01 18:40:00|11.55|10.15|11.48|10.08|11.55|10.15|11.43|10.03|0
1656701100000|2022-07-01 18:45:00|11.47|10.07|11.69|10.29|11.73|10.33|11.44|10.04|0
1656701400000|2022-07-01 18:50:00|11.71|10.31|11.39|9.99|11.75|10.35|11.34|9.94|0
1656701700000|2022-07-01 18:55:00|11.42|10.02|11.62|10.22|11.66|10.26|11.31|9.91|0
1656702000000|2022-07-01 19:00:00|11.64|10.24|11.29|9.89|11.7|10.3|11.17|9.77|0
1656702300000|2022-07-01 19:05:00|11.31|9.91|11.72|10.32|11.72|10.32|11.29|9.89|0
1656702600000|2022-07-01 19:10:00|11.73|10.33|10.49|9.09|12.05|10.65|10.39|8.99|0
1656702900000|2022-07-01 19:15:00|10.5|9.1|10.42|9.02|10.61|9.21|10.4|9|0
1656703200000|2022-07-01 19:20:00|10.46|9.06|10.4|9|10.47|9.07|10.19|8.79|0
1656703500000|2022-07-01 19:25:00|10.37|8.97|10.4|9|10.48|9.08|10.3|8.9|0
1656703800000|2022-07-01 19:30:00|10.42|9.02|10.71|9.31|10.77|9.37|10.41|9.01|0
1656704100000|2022-07-01 19:35:00|10.72|9.32|11.05|9.65|11.06|9.66|10.71|9.31|0
1656704400000|2022-07-01 19:40:00|11.06|9.66|11.08|9.68|11.22|9.82|10.99|9.59|0
1656704700000|2022-07-01 19:45:00|11.07|9.67|11.13|9.73|11.24|9.84|10.93|9.53|0
1656705000000|2022-07-01 19:50:00|11.19|9.79|11.18|9.78|11.33|9.93|10.74|9.34|0
1656705300000|2022-07-01 19:55:00|11.12|9.72|11.37|9.97|11.39|9.99|11.11|9.71|0
1656705600000|2022-07-01 20:00:00|11.34|9.94|11.28|9.88|11.45|10.05|11.22|9.82|0
1656705900000|2022-07-01 20:05:00|11.27|9.87|11.28|9.88|11.28|9.88|11.23|9.83|0
1656706200000|2022-07-01 20:10:00|11.26|9.86|11.23|9.83|11.27|9.87|11.22|9.82|0
1656993900000|2022-07-05 04:05:00|11.54|9.94|11.56|9.96|11.56|9.96|11.5|9.9|0
1656994200000|2022-07-05 04:10:00|11.57|9.97|11.63|10.03|11.66|10.06|11.55|9.95|0
1656994500000|2022-07-05 04:15:00|11.64|10.04|11.64|10.04|11.68|10.08|11.62|10.02|0
1656994800000|2022-07-05 04:20:00|11.65|10.05|11.59|9.99|11.66|10.06|11.59|9.99|0
1656995100000|2022-07-05 04:25:00|11.6|10|11.7|10.1|11.7|10.1|11.6|10|0
1656995400000|2022-07-05 04:30:00|11.71|10.11|11.76|10.16|11.78|10.18|11.68|10.08|0
1656995700000|2022-07-05 04:35:00|11.77|10.17|11.74|10.14|11.79|10.19|11.73|10.13|0
1656996000000|2022-07-05 04:40:00|11.73|10.13|11.77|10.17|11.78|10.18|11.7|10.1|0
1656996300000|2022-07-05 04:45:00|11.78|10.18|11.75|10.15|11.81|10.21|11.7|10.1|0
1656996600000|2022-07-05 04:50:00|11.74|10.14|11.74|10.14|11.78|10.18|11.72|10.12|0
1656996900000|2022-07-05 04:55:00|11.76|10.16|11.81|10.21|11.81|10.21|11.76|10.16|0
1656997200000|2022-07-05 05:00:00|11.8|10.2|11.87|10.27|11.87|10.27|11.78|10.18|0
1656997500000|2022-07-05 05:05:00|11.89|10.29|11.9|10.3|11.94|10.34|11.8|10.2|0
1656997800000|2022-07-05 05:10:00|11.89|10.29|11.88|10.28|11.98|10.38|11.87|10.27|0
1656998100000|2022-07-05 05:15:00|11.9|10.3|11.81|10.21|11.91|10.31|11.78|10.18|0
1656998400000|2022-07-05 05:20:00|11.8|10.2|11.8|10.2|11.82|10.22|11.77|10.17|0
1656998700000|2022-07-05 05:25:00|11.81|10.21|11.82|10.22|11.82|10.22|11.74|10.14|0
1656999000000|2022-07-05 05:30:00|11.84|10.24|11.77|10.17|11.84|10.24|11.76|10.16|0
1656999300000|2022-07-05 05:35:00|11.78|10.18|11.7|10.1|11.83|10.23|11.7|10.1|0
1656999600000|2022-07-05 05:40:00|11.71|10.11|11.76|10.16|11.77|10.17|11.66|10.06|0
1656999900000|2022-07-05 05:45:00|11.77|10.17|11.87|10.27|11.9|10.3|11.76|10.16|0
1657000200000|2022-07-05 05:50:00|11.86|10.26|11.81|10.21|11.86|10.26|11.77|10.17|0
1657000500000|2022-07-05 05:55:00|11.8|10.2|11.82|10.22|11.84|10.24|11.76|10.16|0
1657000800000|2022-07-05 06:00:00|11.8|10.2|11.83|10.23|11.89|10.29|11.76|10.16|0
1657001100000|2022-07-05 06:05:00|11.82|10.22|11.87|10.27|11.92|10.32|11.77|10.17|0
1657001400000|2022-07-05 06:10:00|11.85|10.25|11.81|10.21|11.87|10.27|11.77|10.17|0
1657001700000|2022-07-05 06:15:00|11.83|10.23|12.4|10.8|12.45|10.85|11.78|10.18|0
1657002000000|2022-07-05 06:20:00|12.39|10.79|13.02|11.42|13.06|11.46|12.32|10.72|0
1657002300000|2022-07-05 06:25:00|13.04|11.44|13.06|11.46|13.12|11.52|12.98|11.38|0
1657002600000|2022-07-05 06:30:00|13.05|11.45|13.16|11.56|13.2|11.6|13.05|11.45|0
1657002900000|2022-07-05 06:35:00|13.15|11.55|13.21|11.61|13.26|11.66|13.15|11.55|0
1657003200000|2022-07-05 06:40:00|13.24|11.64|13.29|11.69|13.29|11.69|13.22|11.62|0
1657003500000|2022-07-05 06:45:00|13.3|11.7|13.07|11.47|13.3|11.7|13.07|11.47|0
1657003800000|2022-07-05 06:50:00|13.09|11.49|12.98|11.38|13.09|11.49|12.95|11.35|0
1657004100000|2022-07-05 06:55:00|13|11.4|13.02|11.42|13.09|11.49|12.98|11.38|0
1657004400000|2022-07-05 07:00:00|13.03|11.43|12.81|11.21|13.03|11.43|12.75|11.15|0
1657004700000|2022-07-05 07:05:00|12.67|11.27|12.5|11.1|12.7|11.3|12.42|11.02|0
1657005000000|2022-07-05 07:10:00|12.48|11.08|12.62|11.22|12.62|11.22|12.37|10.97|0
1657005300000|2022-07-05 07:15:00|12.63|11.23|12.7|11.3|12.77|11.37|12.55|11.15|0
1657005600000|2022-07-05 07:20:00|12.72|11.32|12.52|11.12|12.78|11.38|12.51|11.11|0
1657005900000|2022-07-05 07:25:00|12.5|11.1|12.49|11.09|12.66|11.26|12.49|11.09|0
1657006200000|2022-07-05 07:30:00|12.53|11.13|12.59|11.19|12.61|11.21|12.46|11.06|0
1657006500000|2022-07-05 07:35:00|12.58|11.18|12.34|10.94|12.58|11.18|12.34|10.94|0
1657006800000|2022-07-05 07:40:00|12.35|10.95|12.54|11.14|12.6|11.2|12.35|10.95|0
1657007100000|2022-07-05 07:45:00|12.55|11.15|12.55|11.15|12.64|11.24|12.46|11.06|0
1657007400000|2022-07-05 07:50:00|12.54|11.14|12.48|11.08|12.6|11.2|12.37|10.97|0
1657007700000|2022-07-05 07:55:00|12.5|11.1|12.23|10.83|12.58|11.18|12.21|10.81|0
1657008000000|2022-07-05 08:00:00|12.22|10.82|12.33|10.93|12.42|11.02|12.22|10.82|0
1657008300000|2022-07-05 08:05:00|12.35|10.95|11.96|10.56|12.47|11.07|11.95|10.55|0
1657008600000|2022-07-05 08:10:00|12|10.6|11.92|10.52|12|10.6|11.84|10.44|0
1657008900000|2022-07-05 08:15:00|11.91|10.51|11.87|10.47|12.41|11.01|11.75|10.35|0
1657009200000|2022-07-05 08:20:00|11.86|10.46|11.7|10.3|11.89|10.49|11.61|10.21|0
1657009500000|2022-07-05 08:25:00|11.69|10.29|11.52|10.12|11.71|10.31|11.43|10.03|0
1657009800000|2022-07-05 08:30:00|11.49|10.09|11.53|10.13|11.61|10.21|11.39|9.99|0
1657010100000|2022-07-05 08:35:00|11.52|10.12|11.36|9.96|11.53|10.13|11.31|9.91|0
1657010400000|2022-07-05 08:40:00|11.37|9.97|11.3|9.9|11.41|10.01|11.19|9.79|0
1657010700000|2022-07-05 08:45:00|11.31|9.91|11.07|9.67|11.33|9.93|11|9.6|0
1657011000000|2022-07-05 08:50:00|11.06|9.66|10.97|9.57|11.16|9.76|10.95|9.55|0
1657011300000|2022-07-05 08:55:00|11.59|10.19|11.27|9.87|11.59|10.19|11.23|9.83|0
1657011600000|2022-07-05 09:00:00|11.29|9.89|11.35|9.95|11.36|9.96|11.22|9.82|0
1657011900000|2022-07-05 09:05:00|11.36|9.96|11.16|9.76|11.36|9.96|11.14|9.74|0
1657012200000|2022-07-05 09:10:00|11.19|9.79|11.36|9.96|11.36|9.96|11.06|9.66|0
1657012500000|2022-07-05 09:15:00|11.3|9.9|11.31|9.91|11.47|10.07|11.3|9.9|0
1657012800000|2022-07-05 09:20:00|11.33|9.93|11.29|9.89|11.36|9.96|11.23|9.83|0
1657013100000|2022-07-05 09:25:00|11.3|9.9|11.16|9.76|11.31|9.91|11.15|9.75|0
1657013400000|2022-07-05 09:30:00|11.15|9.75|11.06|9.66|11.19|9.79|11.02|9.62|0
1657013700000|2022-07-05 09:35:00|11.08|9.68|11.32|9.92|11.36|9.96|11.06|9.66|0
1657014000000|2022-07-05 09:40:00|11.33|9.93|11.41|10.01|11.41|10.01|11.31|9.91|0
1657014300000|2022-07-05 09:45:00|11.4|10|11.3|9.9|11.4|10|11.22|9.82|0
1657014600000|2022-07-05 09:50:00|11.29|9.89|11.35|9.95|11.38|9.98|11.22|9.82|0
1657014900000|2022-07-05 09:55:00|11.37|9.97|11.41|10.01|11.45|10.05|11.32|9.92|0
1657015200000|2022-07-05 10:00:00|11.42|10.02|11.44|10.04|11.44|10.04|11.35|9.95|0
1657015500000|2022-07-05 10:05:00|11.42|10.02|11.64|10.24|11.64|10.24|11.41|10.01|0
1657015800000|2022-07-05 10:10:00|11.63|10.23|11.65|10.25|11.67|10.27|11.61|10.21|0
1657016100000|2022-07-05 10:15:00|11.63|10.23|11.44|10.04|11.63|10.23|11.44|10.04|0
1657016400000|2022-07-05 10:20:00|11.46|10.06|11.52|10.12|11.54|10.14|11.42|10.02|0
1657016700000|2022-07-05 10:25:00|11.51|10.11|11.44|10.04|11.52|10.12|11.43|10.03|0
1657017000000|2022-07-05 10:30:00|11.45|10.05|11.53|10.13|11.53|10.13|11.41|10.01|0
1657017300000|2022-07-05 10:35:00|11.54|10.14|11.53|10.13|11.56|10.16|11.46|10.06|0
1657017600000|2022-07-05 10:40:00|11.52|10.12|11.46|10.06|11.52|10.12|11.39|9.99|0
1657017900000|2022-07-05 10:45:00|11.47|10.07|11.57|10.17|11.59|10.19|11.42|10.02|0
1657018200000|2022-07-05 10:50:00|11.58|10.18|11.67|10.27|11.69|10.29|11.58|10.18|0
1657018500000|2022-07-05 10:55:00|11.68|10.28|11.46|10.06|11.68|10.28|11.38|9.98|0
1657018800000|2022-07-05 11:00:00|11.5|10.1|11.51|10.11|11.57|10.17|11.42|10.02|0
1657019100000|2022-07-05 11:05:00|11.5|10.1|11.36|9.96|11.53|10.13|11.33|9.93|0
1657019400000|2022-07-05 11:10:00|11.35|9.95|11.28|9.88|11.4|10|11.28|9.88|0
1657019700000|2022-07-05 11:15:00|11.29|9.89|11.09|9.69|11.3|9.9|11.06|9.66|0
1657020000000|2022-07-05 11:20:00|11.1|9.7|11.18|9.78|11.21|9.81|11.1|9.7|0
1657020300000|2022-07-05 11:25:00|11.19|9.79|11.37|9.97|11.39|9.99|11.04|9.64|0
1657020600000|2022-07-05 11:30:00|11.39|9.99|11.23|9.83|11.39|9.99|11.21|9.81|0
1657020900000|2022-07-05 11:35:00|11.22|9.82|11.3|9.9|11.31|9.91|11.2|9.8|0
1657021200000|2022-07-05 11:40:00|11.33|9.93|11.13|9.73|11.36|9.96|11.09|9.69|0
1657021500000|2022-07-05 11:45:00|11.12|9.72|11.02|9.62|11.16|9.76|11.02|9.62|0
1657021800000|2022-07-05 11:50:00|10.9|9.5|10.78|9.38|10.99|9.59|10.77|9.37|0
1657022100000|2022-07-05 11:55:00|10.8|9.4|10.78|9.38|10.87|9.47|10.73|9.33|0
1657022400000|2022-07-05 12:00:00|10.82|9.42|10.58|9.18|10.82|9.42|10.57|9.17|0
1657022700000|2022-07-05 12:05:00|10.57|9.17|10.71|9.31|10.86|9.46|10.25|8.85|0
1657023000000|2022-07-05 12:10:00|10.74|9.34|10.67|9.27|10.82|9.42|10.53|9.13|0
1657023300000|2022-07-05 12:15:00|10.63|9.23|10.73|9.33|10.8|9.4|10.56|9.16|0
1657023600000|2022-07-05 12:20:00|10.72|9.32|10.74|9.34|10.82|9.42|10.57|9.17|0
1657023900000|2022-07-05 12:25:00|10.75|9.35|10.76|9.36|10.86|9.46|10.74|9.34|0
1657024200000|2022-07-05 12:30:00|10.75|9.35|10.64|9.24|10.8|9.4|10.58|9.18|0
1657024500000|2022-07-05 12:35:00|10.65|9.25|10.69|9.29|10.7|9.3|10.43|9.03|0
1657024800000|2022-07-05 12:40:00|10.7|9.3|10.66|9.26|10.76|9.36|10.64|9.24|0
1657025100000|2022-07-05 12:45:00|10.68|9.28|10.97|9.57|11.03|9.63|10.61|9.21|0
1657025400000|2022-07-05 12:50:00|10.98|9.58|10.84|9.44|10.99|9.59|10.55|9.15|0
1657025700000|2022-07-05 12:55:00|10.81|9.41|10.6|9.2|10.82|9.42|10.52|9.12|0
1657026000000|2022-07-05 13:00:00|10.58|9.18|10.68|9.28|10.68|9.28|10.49|9.09|0
1657026300000|2022-07-05 13:05:00|10.67|9.27|10.6|9.2|10.68|9.28|10.52|9.12|0
1657026600000|2022-07-05 13:10:00|10.62|9.22|10.77|9.37|10.77|9.37|10.58|9.18|0
1657026900000|2022-07-05 13:15:00|10.79|9.39|10.66|9.26|10.8|9.4|10.63|9.23|0
1657027200000|2022-07-05 13:20:00|10.67|9.27|10.73|9.33|10.74|9.34|10.59|9.19|0
1657027500000|2022-07-05 13:25:00|10.71|9.31|10.54|9.14|10.72|9.32|10.54|9.14|0
1657027800000|2022-07-05 13:30:00|10.61|9.21|10.36|8.96|10.61|9.21|9.76|8.36|0
1657028100000|2022-07-05 13:35:00|10.34|8.94|10.08|8.68|10.5|9.1|10.08|8.68|0
1657028400000|2022-07-05 13:40:00|10.06|8.66|10.08|8.68|10.35|8.95|10.01|8.61|0
1657028700000|2022-07-05 13:45:00|10.02|8.62|10.32|8.92|10.63|9.23|9.97|8.57|0
1657029000000|2022-07-05 13:50:00|10.37|8.97|8.98|7.58|10.39|8.99|8.9|7.5|0
1657029300000|2022-07-05 13:55:00|9.01|7.61|8.97|7.57|9.1|7.7|8.76|7.36|0
1657029600000|2022-07-05 14:00:00|8.99|7.59|8.65|7.25|9.18|7.78|8.61|7.21|0
1657029900000|2022-07-05 14:05:00|8.68|7.28|8.89|7.49|8.89|7.49|8.62|7.22|0
1657030200000|2022-07-05 14:10:00|8.88|7.48|9.39|7.99|9.44|8.04|8.85|7.45|0
1657030500000|2022-07-05 14:15:00|9.38|7.98|9.11|7.71|9.38|7.98|8.95|7.55|0
1657030800000|2022-07-05 14:20:00|9.07|7.67|9.17|7.77|9.3|7.9|9.03|7.63|0
1657031100000|2022-07-05 14:25:00|9.15|7.75|9.19|7.79|9.33|7.93|9.01|7.61|0
1657031400000|2022-07-05 14:30:00|9.16|7.76|9.17|7.77|9.38|7.98|9.06|7.66|0
1657031700000|2022-07-05 14:35:00|9.16|7.76|9.81|8.41|9.92|8.52|9.11|7.71|0
1657032000000|2022-07-05 14:40:00|9.8|8.4|9.62|8.22|9.9|8.5|8.58|7.18|0
1657032300000|2022-07-05 14:45:00|9.59|8.19|9.58|8.18|9.63|8.23|9.32|7.92|0
1657032600000|2022-07-05 14:50:00|9.57|8.17|9.36|7.96|9.58|8.18|9.3|7.9|0
1657032900000|2022-07-05 14:55:00|9.34|7.94|9.39|7.99|9.48|8.08|9.27|7.87|0
1657033200000|2022-07-05 15:00:00|9.41|8.01|9.23|7.83|9.41|8.01|9.04|7.64|0
1657033500000|2022-07-05 15:05:00|9.21|7.81|9.28|7.88|9.33|7.93|9.01|7.61|0
1657033800000|2022-07-05 15:10:00|9.27|7.87|9.63|8.23|9.64|8.24|9.02|7.62|0
1657034100000|2022-07-05 15:15:00|9.64|8.24|10.04|8.64|10.17|8.77|9.61|8.21|0
1657034400000|2022-07-05 15:20:00|10.06|8.66|9.94|8.54|10.18|8.78|9.84|8.44|0
1657034700000|2022-07-05 15:25:00|9.96|8.56|10.01|8.61|10.13|8.73|9.85|8.45|0
1657035000000|2022-07-05 15:30:00|9.98|8.58|10.05|8.65|10.28|8.88|9.87|8.47|0
1657035300000|2022-07-05 15:35:00|10.07|8.67|9.96|8.56|10.14|8.74|9.86|8.46|0
1657035600000|2022-07-05 15:40:00|9.95|8.55|10.54|9.14|10.57|9.17|9.95|8.55|0
1657035900000|2022-07-05 15:45:00|10.58|9.18|10.72|9.32|10.81|9.41|10.49|9.09|0
1657036200000|2022-07-05 15:50:00|10.71|9.31|10.83|9.43|10.83|9.43|10.57|9.17|0
1657036500000|2022-07-05 15:55:00|10.8|9.4|10.66|9.26|10.87|9.47|10.6|9.2|0
1657036800000|2022-07-05 16:00:00|10.69|9.29|10.55|9.15|10.85|9.45|10.49|9.09|0
1657037100000|2022-07-05 16:05:00|10.58|9.18|10.84|9.44|10.87|9.47|10.49|9.09|0
1657037400000|2022-07-05 16:10:00|10.85|9.45|10.29|8.89|11.13|9.73|10.16|8.76|0
1657037700000|2022-07-05 16:15:00|10.3|8.9|10.4|9|10.45|9.05|10.08|8.68|0
1657038000000|2022-07-05 16:20:00|10.39|8.99|10.88|9.48|10.88|9.48|10.25|8.85|0
1657038300000|2022-07-05 16:25:00|10.87|9.47|10.47|9.07|10.93|9.53|10.45|9.05|0
1657038600000|2022-07-05 16:30:00|10.49|9.09|10.42|9.02|10.58|9.18|10.36|8.96|0
1657038900000|2022-07-05 16:35:00|10.41|9.01|10.2|8.8|10.6|9.2|10.17|8.77|0
1657039200000|2022-07-05 16:40:00|10.17|8.77|9.93|8.53|10.25|8.85|9.85|8.45|0
1657039500000|2022-07-05 16:45:00|9.92|8.52|9.7|8.3|9.93|8.53|9.65|8.25|0
1657039800000|2022-07-05 16:50:00|9.72|8.32|9.74|8.34|9.77|8.37|9.58|8.18|0
1657040100000|2022-07-05 16:55:00|9.72|8.32|9.66|8.26|9.76|8.36|9.63|8.23|0
1657040400000|2022-07-05 17:00:00|9.67|8.27|9.98|8.58|9.98|8.58|9.65|8.25|0
1657040700000|2022-07-05 17:05:00|10|8.6|9.89|8.49|10|8.6|9.65|8.25|0
1657041000000|2022-07-05 17:10:00|9.88|8.48|10.07|8.67|10.1|8.7|9.87|8.47|0
1657041300000|2022-07-05 17:15:00|10.08|8.68|10.38|8.98|10.38|8.98|10.02|8.62|0
1657041600000|2022-07-05 17:20:00|10.37|8.97|10.35|8.95|10.51|9.11|10.29|8.89|0
1657041900000|2022-07-05 17:25:00|10.36|8.96|10.34|8.94|10.44|9.04|10.3|8.9|0
1657042200000|2022-07-05 17:30:00|10.33|8.93|10.48|9.08|10.48|9.08|10.23|8.83|0
1657042500000|2022-07-05 17:35:00|10.47|9.07|10.66|9.26|10.69|9.29|10.47|9.07|0
1657042800000|2022-07-05 17:40:00|10.67|9.27|10.55|9.15|10.8|9.4|10.54|9.14|0
1657043100000|2022-07-05 17:45:00|10.58|9.18|10.46|9.06|10.58|9.18|10.21|8.81|0
1657043400000|2022-07-05 17:50:00|10.44|9.04|10.52|9.12|10.54|9.14|10.4|9|0
1657043700000|2022-07-05 17:55:00|10.5|9.1|10.53|9.13|10.57|9.17|10.4|9|0
1657044000000|2022-07-05 18:00:00|10.55|9.15|10.86|9.46|10.88|9.48|10.44|9.04|0
1657044300000|2022-07-05 18:05:00|10.84|9.44|10.64|9.24|10.84|9.44|10.59|9.19|0
1657044600000|2022-07-05 18:10:00|10.66|9.26|10.74|9.34|10.83|9.43|10.64|9.24|0
1657044900000|2022-07-05 18:15:00|10.76|9.36|10.41|9.01|10.76|9.36|10.16|8.76|0
1657045200000|2022-07-05 18:20:00|10.4|9|10.52|9.12|10.52|9.12|10.28|8.88|0
1657045500000|2022-07-05 18:25:00|10.51|9.11|10.75|9.35|10.83|9.43|10.46|9.06|0
1657045800000|2022-07-05 18:30:00|10.77|9.37|11.04|9.64|11.04|9.64|10.77|9.37|0
1657046100000|2022-07-05 18:35:00|11.03|9.63|11.43|10.03|11.43|10.03|10.96|9.56|0
1657046400000|2022-07-05 18:40:00|11.44|10.04|11.24|9.84|11.45|10.05|11.19|9.79|0
1657046700000|2022-07-05 18:45:00|11.26|9.86|11.13|9.73|11.36|9.96|11.03|9.63|0
1657047000000|2022-07-05 18:50:00|11.15|9.75|11.2|9.8|11.23|9.83|11.08|9.68|0
1657047300000|2022-07-05 18:55:00|11.19|9.79|11.18|9.78|11.3|9.9|11.11|9.71|0
1657047600000|2022-07-05 19:00:00|11.19|9.79|11.12|9.72|11.24|9.84|10.9|9.5|0
1657047900000|2022-07-05 19:05:00|11.13|9.73|11.54|10.14|11.54|10.14|11.13|9.73|0
1657048200000|2022-07-05 19:10:00|11.51|10.11|11.31|9.91|11.69|10.29|9.59|8.19|0
1657048500000|2022-07-05 19:15:00|11.32|9.92|10.86|9.46|11.32|9.92|10.83|9.43|0
1657048800000|2022-07-05 19:20:00|10.89|9.49|11.4|10|11.42|10.02|10.89|9.49|0
1657049100000|2022-07-05 19:25:00|11.42|10.02|11.52|10.12|11.61|10.21|11.3|9.9|0
1657049400000|2022-07-05 19:30:00|11.48|10.08|11.64|10.24|11.64|10.24|11.33|9.93|0
1657049700000|2022-07-05 19:35:00|11.63|10.23|11.41|10.01|11.64|10.24|11.27|9.87|0
1657050000000|2022-07-05 19:40:00|11.48|10.08|11.52|10.12|11.58|10.18|11.41|10.01|0
1657050300000|2022-07-05 19:45:00|11.48|10.08|11.78|10.38|11.78|10.38|11.41|10.01|0
1657050600000|2022-07-05 19:50:00|11.7|10.3|11.65|10.25|11.7|10.3|11.35|9.95|0
1657050900000|2022-07-05 19:55:00|11.58|10.18|11.92|10.52|11.92|10.52|11.47|10.07|0
1657051200000|2022-07-05 20:00:00|11.91|10.51|11.03|9.63|11.91|10.51|10.93|9.53|0
1657051500000|2022-07-05 20:05:00|11.04|9.64|11|9.6|11.04|9.64|10.86|9.46|0
1657051800000|2022-07-05 20:10:00|10.99|9.59|10.9|9.5|11.01|9.61|10.89|9.49|0
1657052100000|2022-07-05 20:15:00|11.06|9.46|11.08|9.48|11.11|9.51|10.99|9.39|0
1657052400000|2022-07-05 20:20:00|11.11|9.51|11.3|9.7|11.31|9.71|11.08|9.48|0
1657052700000|2022-07-05 20:25:00|11.31|9.71|11.34|9.74|11.34|9.74|11.28|9.68|0
1657053000000|2022-07-05 20:30:00|11.32|9.72|11.34|9.74|11.37|9.77|11.31|9.71|0
1657053300000|2022-07-05 20:35:00|11.35|9.75|11.32|9.72|11.36|9.76|11.32|9.72|0
1657053600000|2022-07-05 20:40:00|11.33|9.73|11.32|9.72|11.36|9.76|11.3|9.7|0
1657053900000|2022-07-05 20:45:00|11.31|9.71|11.36|9.76|11.37|9.77|11.31|9.71|0
1657054200000|2022-07-05 20:50:00|11.35|9.75|11.35|9.75|11.37|9.77|11.33|9.73|0
1657054500000|2022-07-05 20:55:00|11.34|9.74|11.34|9.74|11.37|9.77|11.33|9.73|0
1657054800000|2022-07-05 21:00:00|11.33|9.73|11.35|9.75|11.35|9.75|11.33|9.73|0
1657055100000|2022-07-05 21:05:00|11.34|9.74|11.34|9.74|11.35|9.75|11.34|9.74|0
1657055400000|2022-07-05 21:10:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1657055700000|2022-07-05 21:15:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1657056000000|2022-07-05 21:20:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1657056300000|2022-07-05 21:25:00|11.33|9.73|11.33|9.73|11.34|9.74|11.33|9.73|0
1657056600000|2022-07-05 21:30:00|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1657056900000|2022-07-05 21:35:00|11.33|9.73|11.35|9.75|11.36|9.76|11.33|9.73|0
1657057200000|2022-07-05 21:40:00|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1657057500000|2022-07-05 21:45:00|11.33|9.73|11.31|9.71|11.33|9.73|11.31|9.71|0
1657057800000|2022-07-05 21:50:00|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1657058100000|2022-07-05 21:55:00|11.34|9.74|11.36|9.76|11.36|9.76|11.33|9.73|0
1657058400000|2022-07-05 22:00:00|11.55|9.95|11.51|9.91|11.57|9.97|11.39|9.79|0
1657058700000|2022-07-05 22:05:00|11.54|9.94|11.42|9.82|11.57|9.97|11.42|9.82|0
1657059000000|2022-07-05 22:10:00|11.43|9.83|11.57|9.97|11.58|9.98|11.39|9.79|0
1657059300000|2022-07-05 22:15:00|11.58|9.98|11.66|10.06|11.71|10.11|11.57|9.97|0
1657059600000|2022-07-05 22:20:00|11.67|10.07|11.51|9.91|11.67|10.07|11.49|9.89|0
1657059900000|2022-07-05 22:25:00|11.49|9.89|11.45|9.85|11.55|9.95|11.42|9.82|0
1657060200000|2022-07-05 22:30:00|11.43|9.83|11.46|9.86|11.53|9.93|11.43|9.83|0
1657060500000|2022-07-05 22:35:00|11.44|9.84|11.48|9.88|11.5|9.9|11.42|9.82|0
1657060800000|2022-07-05 22:40:00|11.47|9.87|11.37|9.77|11.47|9.87|11.31|9.71|0
1657061100000|2022-07-05 22:45:00|11.34|9.74|11.37|9.77|11.4|9.8|11.31|9.71|0
1657061400000|2022-07-05 22:50:00|11.38|9.78|11.3|9.7|11.41|9.81|11.3|9.7|0
1657061700000|2022-07-05 22:55:00|11.31|9.71|11.36|9.76|11.37|9.77|11.29|9.69|0
1657062000000|2022-07-05 23:00:00|11.37|9.77|11.43|9.83|11.44|9.84|11.34|9.74|0
1657062300000|2022-07-05 23:05:00|11.44|9.84|11.41|9.81|11.47|9.87|11.4|9.8|0
1657062600000|2022-07-05 23:10:00|11.4|9.8|11.36|9.76|11.41|9.81|11.35|9.75|0
1657062900000|2022-07-05 23:15:00|11.35|9.75|11.32|9.72|11.36|9.76|11.31|9.71|0
1657063200000|2022-07-05 23:20:00|11.31|9.71|11.31|9.71|11.35|9.75|11.31|9.71|0
1657063500000|2022-07-05 23:25:00|11.3|9.7|11.19|9.59|11.32|9.72|11.19|9.59|0
1657063800000|2022-07-05 23:30:00|11.18|9.58|11.04|9.44|11.19|9.59|11.03|9.43|0
1657064100000|2022-07-05 23:35:00|11.05|9.45|11.07|9.47|11.08|9.48|11|9.4|0
1657064400000|2022-07-05 23:40:00|11.05|9.45|11.02|9.42|11.12|9.52|11.01|9.41|0
1657064700000|2022-07-05 23:45:00|11|9.4|11.01|9.41|11.07|9.47|10.98|9.38|0
1657065000000|2022-07-05 23:50:00|11.02|9.42|10.9|9.3|11.03|9.43|10.89|9.29|0
1657065300000|2022-07-05 23:55:00|10.89|9.29|10.95|9.35|10.95|9.35|10.86|9.26|0
1657065600000|2022-07-06 00:00:00|10.98|9.38|11.1|9.5|11.24|9.64|10.98|9.38|0
1657065900000|2022-07-06 00:05:00|11.13|9.53|11.2|9.6|11.25|9.65|11.11|9.51|0
1657066200000|2022-07-06 00:10:00|11.22|9.62|11.22|9.62|11.25|9.65|11.12|9.52|0
1657066500000|2022-07-06 00:15:00|11.2|9.6|11.33|9.73|11.38|9.78|11.2|9.6|0
1657066800000|2022-07-06 00:20:00|11.34|9.74|11.14|9.54|11.34|9.74|11.12|9.52|0
1657067100000|2022-07-06 00:25:00|11.15|9.55|11.21|9.61|11.26|9.66|11.11|9.51|0
1657067400000|2022-07-06 00:30:00|11.22|9.62|11.28|9.68|11.3|9.7|11.19|9.59|0
1657067700000|2022-07-06 00:35:00|11.27|9.67|11.22|9.62|11.34|9.74|11.18|9.58|0
1657068000000|2022-07-06 00:40:00|11.23|9.63|11.66|10.06|11.66|10.06|11.19|9.59|0
1657068300000|2022-07-06 00:45:00|11.7|10.1|11.78|10.18|11.86|10.26|11.63|10.03|0
1657068600000|2022-07-06 00:50:00|11.8|10.2|11.73|10.13|11.85|10.25|11.72|10.12|0
1657068900000|2022-07-06 00:55:00|11.75|10.15|11.75|10.15|11.84|10.24|11.72|10.12|0
1657069200000|2022-07-06 01:00:00|11.76|10.16|11.77|10.17|11.77|10.17|11.71|10.11|0
1657069500000|2022-07-06 01:05:00|11.78|10.18|12.03|10.43|12.06|10.46|11.78|10.18|0
1657069800000|2022-07-06 01:10:00|12.04|10.44|11.93|10.33|12.05|10.45|11.9|10.3|0
1657070100000|2022-07-06 01:15:00|11.92|10.32|11.79|10.19|11.92|10.32|11.74|10.14|0
1657070400000|2022-07-06 01:20:00|11.78|10.18|11.71|10.11|11.89|10.29|11.68|10.08|0
1657070700000|2022-07-06 01:25:00|11.7|10.1|11.55|9.95|11.73|10.13|11.49|9.89|0
1657071000000|2022-07-06 01:30:00|11.53|9.93|11.47|9.87|11.59|9.99|11.44|9.84|0
1657071300000|2022-07-06 01:35:00|11.49|9.89|11.22|9.62|11.52|9.92|11.21|9.61|0
1657071600000|2022-07-06 01:40:00|11.19|9.59|11.03|9.43|11.24|9.64|10.95|9.35|0
1657071900000|2022-07-06 01:45:00|11|9.4|11.11|9.51|11.13|9.53|10.97|9.37|0
1657072200000|2022-07-06 01:50:00|11.12|9.52|11.22|9.62|11.23|9.63|11.09|9.49|0
1657072500000|2022-07-06 01:55:00|11.21|9.61|11.14|9.54|11.25|9.65|11.14|9.54|0
1657072800000|2022-07-06 02:00:00|11.16|9.56|11.28|9.68|11.35|9.75|11.16|9.56|0
1657073100000|2022-07-06 02:05:00|11.25|9.65|11.29|9.69|11.29|9.69|11.16|9.56|0
1657073400000|2022-07-06 02:10:00|11.26|9.66|11.17|9.57|11.28|9.68|11.16|9.56|0
1657073700000|2022-07-06 02:15:00|11.18|9.58|11.05|9.45|11.22|9.62|11.03|9.43|0
1657074000000|2022-07-06 02:20:00|11.06|9.46|11.02|9.42|11.14|9.54|10.96|9.36|0
1657074300000|2022-07-06 02:25:00|11.03|9.43|11.12|9.52|11.14|9.54|10.99|9.39|0
1657074600000|2022-07-06 02:30:00|11.1|9.5|11.06|9.46|11.21|9.61|11.06|9.46|0
1657074900000|2022-07-06 02:35:00|11.07|9.47|11.06|9.46|11.13|9.53|11.04|9.44|0
1657075200000|2022-07-06 02:40:00|11.04|9.44|10.98|9.38|11.06|9.46|10.95|9.35|0
1657075500000|2022-07-06 02:45:00|10.97|9.37|10.81|9.21|11|9.4|10.8|9.2|0
1657075800000|2022-07-06 02:50:00|10.8|9.2|10.81|9.21|10.86|9.26|10.78|9.18|0
1657076100000|2022-07-06 02:55:00|10.82|9.22|10.93|9.33|10.98|9.38|10.82|9.22|0
1657076400000|2022-07-06 03:00:00|10.94|9.34|10.98|9.38|10.98|9.38|10.87|9.27|0
1657076700000|2022-07-06 03:05:00|10.99|9.39|11|9.4|11.04|9.44|10.95|9.35|0
1657077000000|2022-07-06 03:10:00|10.99|9.39|10.96|9.36|11|9.4|10.85|9.25|0
1657077300000|2022-07-06 03:15:00|10.94|9.34|11.06|9.46|11.11|9.51|10.93|9.33|0
1657077600000|2022-07-06 03:20:00|11.05|9.45|10.94|9.34|11.05|9.45|10.88|9.28|0
1657077900000|2022-07-06 03:25:00|10.95|9.35|10.97|9.37|10.97|9.37|10.84|9.24|0
1657078200000|2022-07-06 03:30:00|10.96|9.36|11.04|9.44|11.08|9.48|10.93|9.33|0
1657078500000|2022-07-06 03:35:00|11.03|9.43|11.12|9.52|11.18|9.58|11.01|9.41|0
1657078800000|2022-07-06 03:40:00|11.11|9.51|11.22|9.62|11.27|9.67|11.08|9.48|0
1657079100000|2022-07-06 03:45:00|11.23|9.63|11.27|9.67|11.27|9.67|11.21|9.61|0
1657079400000|2022-07-06 03:50:00|11.28|9.68|11.3|9.7|11.35|9.75|11.27|9.67|0
1657079700000|2022-07-06 03:55:00|11.29|9.69|11.41|9.81|11.42|9.82|11.25|9.65|0
1657080000000|2022-07-06 04:00:00|11.38|9.78|11.28|9.68|11.4|9.8|11.18|9.58|0
1657080300000|2022-07-06 04:05:00|11.27|9.67|11.31|9.71|11.31|9.71|11.24|9.64|0
1657080600000|2022-07-06 04:10:00|11.3|9.7|11.23|9.63|11.33|9.73|11.21|9.61|0
1657080900000|2022-07-06 04:15:00|11.25|9.65|11.22|9.62|11.25|9.65|11.19|9.59|0
1657081200000|2022-07-06 04:20:00|11.23|9.63|11.32|9.72|11.38|9.78|11.23|9.63|0
1657081500000|2022-07-06 04:25:00|11.33|9.73|11.21|9.61|11.33|9.73|11.21|9.61|0
1657081800000|2022-07-06 04:30:00|11.2|9.6|11.12|9.52|11.22|9.62|11|9.4|0
1657082100000|2022-07-06 04:35:00|11.1|9.5|11.17|9.57|11.18|9.58|11.1|9.5|0
1657082400000|2022-07-06 04:40:00|11.18|9.58|11.13|9.53|11.18|9.58|11.13|9.53|0
1657082700000|2022-07-06 04:45:00|11.15|9.55|11.08|9.48|11.16|9.56|11.05|9.45|0
1657083000000|2022-07-06 04:50:00|11.07|9.47|11.02|9.42|11.08|9.48|11|9.4|0
1657083300000|2022-07-06 04:55:00|11.01|9.41|11.06|9.46|11.09|9.49|11.01|9.41|0
1657083600000|2022-07-06 05:00:00|11.08|9.48|10.93|9.33|11.11|9.51|10.93|9.33|0
1657083900000|2022-07-06 05:05:00|10.91|9.31|10.96|9.36|11.02|9.42|10.87|9.27|0
1657084200000|2022-07-06 05:10:00|10.98|9.38|11.09|9.49|11.1|9.5|10.96|9.36|0
1657084500000|2022-07-06 05:15:00|11.08|9.48|11.09|9.49|11.11|9.51|10.99|9.39|0
1657084800000|2022-07-06 05:20:00|11.1|9.5|10.99|9.39|11.13|9.53|10.97|9.37|0
1657085100000|2022-07-06 05:25:00|10.98|9.38|10.95|9.35|11.03|9.43|10.91|9.31|0
1657085400000|2022-07-06 05:30:00|10.97|9.37|10.87|9.27|10.98|9.38|10.84|9.24|0
1657085700000|2022-07-06 05:35:00|10.88|9.28|10.79|9.19|10.93|9.33|10.79|9.19|0
1657086000000|2022-07-06 05:40:00|10.81|9.21|10.84|9.24|10.89|9.29|10.78|9.18|0
1657086300000|2022-07-06 05:45:00|10.87|9.27|10.94|9.34|11.04|9.44|10.87|9.27|0
1657086600000|2022-07-06 05:50:00|10.96|9.36|10.77|9.17|10.98|9.38|10.77|9.17|0
1657086900000|2022-07-06 05:55:00|10.79|9.19|10.59|8.99|10.8|9.2|10.58|8.98|0
1657087200000|2022-07-06 06:00:00|10.58|8.98|10.37|8.77|10.61|9.01|10.37|8.77|0
1657087500000|2022-07-06 06:05:00|10.35|8.75|10.25|8.65|10.36|8.76|10.23|8.63|0
1657087800000|2022-07-06 06:10:00|10.26|8.66|10.39|8.79|10.43|8.83|10.19|8.59|0
1657088100000|2022-07-06 06:15:00|10.38|8.78|10.44|8.84|10.52|8.92|10.36|8.76|0
1657088400000|2022-07-06 06:20:00|10.48|8.88|10.48|8.88|10.59|8.99|10.42|8.82|0
1657088700000|2022-07-06 06:25:00|10.49|8.89|10.54|8.94|10.58|8.98|10.42|8.82|0
1657089000000|2022-07-06 06:30:00|10.55|8.95|10.48|8.88|10.64|9.04|10.48|8.88|0
1657089300000|2022-07-06 06:35:00|10.47|8.87|10.44|8.84|10.54|8.94|10.44|8.84|0
1657089600000|2022-07-06 06:40:00|10.45|8.85|11.13|9.53|11.14|9.54|10.44|8.84|0
1657089900000|2022-07-06 06:45:00|11.14|9.54|11.18|9.58|11.18|9.58|11.02|9.42|0
1657090200000|2022-07-06 06:50:00|11.17|9.57|11.16|9.56|11.17|9.57|11.05|9.45|0
1657090500000|2022-07-06 06:55:00|11.17|9.57|11.46|9.86|11.46|9.86|11.16|9.56|0
1657090800000|2022-07-06 07:00:00|11.45|9.85|11.77|10.17|12.05|10.45|11.45|9.85|0
1657091100000|2022-07-06 07:05:00|11.68|10.28|11.52|10.12|11.88|10.48|11.5|10.1|0
1657091400000|2022-07-06 07:10:00|11.55|10.15|11.47|10.07|11.67|10.27|11.42|10.02|0
1657091700000|2022-07-06 07:15:00|11.46|10.06|11.64|10.24|11.64|10.24|11.46|10.06|0
1657092000000|2022-07-06 07:20:00|11.66|10.26|11.96|10.56|12.29|10.89|11.65|10.25|0
1657092300000|2022-07-06 07:25:00|11.93|10.53|12.06|10.66|12.21|10.81|11.93|10.53|0
1657092600000|2022-07-06 07:30:00|12.08|10.68|12.06|10.66|12.21|10.81|12.04|10.64|0
1657092900000|2022-07-06 07:35:00|12.08|10.68|12.09|10.69|12.22|10.82|11.97|10.57|0
1657093200000|2022-07-06 07:40:00|12.07|10.67|12.17|10.77|12.22|10.82|12.07|10.67|0
1657093500000|2022-07-06 07:45:00|12.19|10.79|11.99|10.59|12.19|10.79|11.91|10.51|0
1657093800000|2022-07-06 07:50:00|12|10.6|11.94|10.54|12.13|10.73|11.87|10.47|0
1657094100000|2022-07-06 07:55:00|11.92|10.52|11.87|10.47|11.99|10.59|11.82|10.42|0
1657094400000|2022-07-06 08:00:00|11.85|10.45|11.52|10.12|11.95|10.55|11.5|10.1|0
1657094700000|2022-07-06 08:05:00|11.51|10.11|11.8|10.4|11.86|10.46|11.46|10.06|0
1657095000000|2022-07-06 08:10:00|11.79|10.39|11.88|10.48|11.96|10.56|11.77|10.37|0
1657095300000|2022-07-06 08:15:00|11.9|10.5|11.6|10.2|11.9|10.5|11.58|10.18|0
1657095600000|2022-07-06 08:20:00|11.59|10.19|11.63|10.23|11.69|10.29|11.55|10.15|0
1657095900000|2022-07-06 08:25:00|11.62|10.22|11.37|9.97|11.64|10.24|11.37|9.97|0
1657096200000|2022-07-06 08:30:00|11.36|9.96|11.21|9.81|11.36|9.96|11.19|9.79|0
1657096500000|2022-07-06 08:35:00|11.22|9.82|11.26|9.86|11.34|9.94|11.17|9.77|0
1657096800000|2022-07-06 08:40:00|11.24|9.84|11.04|9.64|11.25|9.85|10.99|9.59|0
1657097100000|2022-07-06 08:45:00|11.05|9.65|11.01|9.61|11.13|9.73|11|9.6|0
1657097400000|2022-07-06 08:50:00|11.02|9.62|11.48|10.08|11.51|10.11|10.99|9.59|0
1657097700000|2022-07-06 08:55:00|11.5|10.1|11.32|9.92|11.54|10.14|11.32|9.92|0
1657098000000|2022-07-06 09:00:00|11.34|9.94|11.17|9.77|11.39|9.99|11.17|9.77|0
1657098300000|2022-07-06 09:05:00|11.18|9.78|11.35|9.95|11.35|9.95|11.13|9.73|0
1657098600000|2022-07-06 09:10:00|11.36|9.96|11.23|9.83|11.4|10|11.19|9.79|0
1657098900000|2022-07-06 09:15:00|11.25|9.85|11.39|9.99|11.42|10.02|11.13|9.73|0
1657099200000|2022-07-06 09:20:00|11.42|10.02|11.58|10.18|11.58|10.18|11.41|10.01|0
1657099500000|2022-07-06 09:25:00|11.59|10.19|11.7|10.3|11.71|10.31|11.55|10.15|0
1657099800000|2022-07-06 09:30:00|11.72|10.32|11.59|10.19|11.74|10.34|11.57|10.17|0
1657100100000|2022-07-06 09:35:00|11.6|10.2|11.47|10.07|11.62|10.22|11.43|10.03|0
1657100400000|2022-07-06 09:40:00|11.48|10.08|11.68|10.28|11.71|10.31|11.47|10.07|0
1657100700000|2022-07-06 09:45:00|11.69|10.29|11.69|10.29|11.73|10.33|11.58|10.18|0
1657101000000|2022-07-06 09:50:00|11.7|10.3|11.86|10.46|11.9|10.5|11.62|10.22|0
1657101300000|2022-07-06 09:55:00|11.89|10.49|11.84|10.44|11.92|10.52|11.79|10.39|0
1657101600000|2022-07-06 10:00:00|11.85|10.45|11.84|10.44|11.95|10.55|11.82|10.42|0
1657101900000|2022-07-06 10:05:00|11.87|10.47|11.88|10.48|12|10.6|11.85|10.45|0
1657102200000|2022-07-06 10:10:00|11.89|10.49|11.85|10.45|11.89|10.49|11.79|10.39|0
1657102500000|2022-07-06 10:15:00|11.86|10.46|11.83|10.43|11.92|10.52|11.82|10.42|0
1657102800000|2022-07-06 10:20:00|11.85|10.45|12.04|10.64|12.05|10.65|11.82|10.42|0
1657103100000|2022-07-06 10:25:00|12.05|10.65|12.02|10.62|12.06|10.66|11.94|10.54|0
1657103400000|2022-07-06 10:30:00|12.05|10.65|12.06|10.66|12.1|10.7|12.01|10.61|0
1657103700000|2022-07-06 10:35:00|12.05|10.65|11.99|10.59|12.09|10.69|11.94|10.54|0
1657104000000|2022-07-06 10:40:00|11.95|10.55|11.75|10.35|11.95|10.55|11.72|10.32|0
1657104300000|2022-07-06 10:45:00|11.76|10.36|11.7|10.3|11.78|10.38|11.63|10.23|0
1657104600000|2022-07-06 10:50:00|11.69|10.29|11.57|10.17|11.77|10.37|11.57|10.17|0
1657104900000|2022-07-06 10:55:00|11.58|10.18|11.72|10.32|11.72|10.32|11.56|10.16|0
1657105200000|2022-07-06 11:00:00|11.69|10.29|11.57|10.17|11.69|10.29|11.56|10.16|0
1657105500000|2022-07-06 11:05:00|11.58|10.18|11.53|10.13|11.61|10.21|11.47|10.07|0
1657105800000|2022-07-06 11:10:00|11.55|10.15|11.5|10.1|11.55|10.15|11.46|10.06|0
1657106100000|2022-07-06 11:15:00|11.51|10.11|11.59|10.19|11.62|10.22|11.46|10.06|0
1657106400000|2022-07-06 11:20:00|11.61|10.21|11.58|10.18|11.61|10.21|11.52|10.12|0
1657106700000|2022-07-06 11:25:00|11.57|10.17|11.48|10.08|11.65|10.25|11.46|10.06|0
1657107000000|2022-07-06 11:30:00|11.49|10.09|11.52|10.12|11.57|10.17|11.45|10.05|0
1657107300000|2022-07-06 11:35:00|11.53|10.13|11.53|10.13|11.57|10.17|11.48|10.08|0
1657107600000|2022-07-06 11:40:00|11.54|10.14|11.36|9.96|11.54|10.14|11.31|9.91|0
1657107900000|2022-07-06 11:45:00|11.35|9.95|11.2|9.8|11.35|9.95|11.19|9.79|0
1657108200000|2022-07-06 11:50:00|11.21|9.81|11.25|9.85|11.27|9.87|11.11|9.71|0
1657108500000|2022-07-06 11:55:00|11.24|9.84|11.3|9.9|11.3|9.9|11.2|9.8|0
1657108800000|2022-07-06 12:00:00|11.27|9.87|11.08|9.68|11.29|9.89|11|9.6|0
1657109100000|2022-07-06 12:05:00|11.06|9.66|11.12|9.72|11.53|10.13|11.04|9.64|0
1657109400000|2022-07-06 12:10:00|11.14|9.74|11.14|9.74|11.16|9.76|11|9.6|0
1657109700000|2022-07-06 12:15:00|11.15|9.75|11.23|9.83|11.28|9.88|11.12|9.72|0
1657110000000|2022-07-06 12:20:00|11.25|9.85|11.4|10|11.41|10.01|11.24|9.84|0
1657110300000|2022-07-06 12:25:00|11.41|10.01|11.32|9.92|11.41|10.01|11.27|9.87|0
1657110600000|2022-07-06 12:30:00|11.35|9.95|11.46|10.06|11.48|10.08|11.32|9.92|0
1657110900000|2022-07-06 12:35:00|11.45|10.05|11.61|10.21|11.64|10.24|11.43|10.03|0
1657111200000|2022-07-06 12:40:00|11.64|10.24|11.88|10.48|11.88|10.48|11.48|10.08|0
1657111500000|2022-07-06 12:45:00|11.87|10.47|12.07|10.67|12.07|10.67|11.84|10.44|0
1657111800000|2022-07-06 12:50:00|12.04|10.64|11.83|10.43|12.05|10.65|11.79|10.39|0
1657112100000|2022-07-06 12:55:00|11.82|10.42|11.78|10.38|11.84|10.44|11.7|10.3|0
1657112400000|2022-07-06 13:00:00|11.77|10.37|11.73|10.33|11.87|10.47|11.73|10.33|0
1657112700000|2022-07-06 13:05:00|11.74|10.34|11.84|10.44|11.87|10.47|11.72|10.32|0
1657113000000|2022-07-06 13:10:00|11.85|10.45|11.92|10.52|11.99|10.59|11.84|10.44|0
1657113300000|2022-07-06 13:15:00|11.93|10.53|11.79|10.39|11.94|10.54|11.74|10.34|0
1657113600000|2022-07-06 13:20:00|11.8|10.4|12.05|10.65|12.13|10.73|11.73|10.33|0
1657113900000|2022-07-06 13:25:00|12.06|10.66|12.01|10.61|12.14|10.74|11.86|10.46|0
1657114200000|2022-07-06 13:30:00|12.03|10.63|12.47|11.07|12.81|11.41|11.89|10.49|0
1657114500000|2022-07-06 13:35:00|12.51|11.11|11.63|10.23|12.51|11.11|11.59|10.19|0
1657114800000|2022-07-06 13:40:00|11.62|10.22|11.86|10.46|12.01|10.61|11.45|10.05|0
1657115100000|2022-07-06 13:45:00|11.87|10.47|11.4|10|11.94|10.54|11.31|9.91|0
1657115400000|2022-07-06 13:50:00|11.42|10.02|11.44|10.04|11.68|10.28|11.25|9.85|0
1657115700000|2022-07-06 13:55:00|11.45|10.05|11.84|10.44|12.01|10.61|11.28|9.88|0
1657116000000|2022-07-06 14:00:00|11.68|10.28|11.58|10.18|11.85|10.45|11.26|9.86|0
1657116300000|2022-07-06 14:05:00|11.53|10.13|12.4|11|12.53|11.13|11.53|10.13|0
1657116600000|2022-07-06 14:10:00|12.36|10.96|11.38|9.98|12.39|10.99|11.16|9.76|0
1657116900000|2022-07-06 14:15:00|11.43|10.03|11.42|10.02|11.59|10.19|11.22|9.82|0
1657117200000|2022-07-06 14:20:00|11.39|9.99|11.75|10.35|11.88|10.48|11.29|9.89|0
1657117500000|2022-07-06 14:25:00|11.69|10.29|11.83|10.43|12.01|10.61|11.55|10.15|0
1657117800000|2022-07-06 14:30:00|11.85|10.45|11.66|10.26|12.01|10.61|11.63|10.23|0
1657118100000|2022-07-06 14:35:00|11.65|10.25|11.61|10.21|11.76|10.36|11.49|10.09|0
1657118400000|2022-07-06 14:40:00|11.65|10.25|11.81|10.41|11.88|10.48|11.4|10|0
1657118700000|2022-07-06 14:45:00|11.82|10.42|11.38|9.98|11.91|10.51|11.38|9.98|0
1657119000000|2022-07-06 14:50:00|11.36|9.96|11.53|10.13|11.6|10.2|11.25|9.85|0
1657119300000|2022-07-06 14:55:00|11.54|10.14|11.6|10.2|11.7|10.3|11.34|9.94|0
1657119600000|2022-07-06 15:00:00|11.61|10.21|11.07|9.67|11.65|10.25|10.97|9.57|0
1657119900000|2022-07-06 15:05:00|11.04|9.64|11.32|9.92|11.45|10.05|10.95|9.55|0
1657120200000|2022-07-06 15:10:00|11.3|9.9|11.47|10.07|11.51|10.11|11.14|9.74|0
1657120500000|2022-07-06 15:15:00|11.46|10.06|11.62|10.22|11.68|10.28|11.46|10.06|0
1657120800000|2022-07-06 15:20:00|11.63|10.23|11.31|9.91|11.65|10.25|11.18|9.78|0
1657121100000|2022-07-06 15:25:00|11.33|9.93|11.33|9.93|11.41|10.01|10.98|9.58|0
1657121400000|2022-07-06 15:30:00|11.29|9.89|11.19|9.79|11.38|9.98|10.91|9.51|0
1657121700000|2022-07-06 15:35:00|11.2|9.8|11.24|9.84|11.3|9.9|11.12|9.72|0
1657122000000|2022-07-06 15:40:00|11.25|9.85|11.04|9.64|11.25|9.85|10.97|9.57|0
1657122300000|2022-07-06 15:45:00|10.99|9.59|11.21|9.81|11.32|9.92|10.9|9.5|0
1657122600000|2022-07-06 15:50:00|11.23|9.83|11.21|9.81|11.39|9.99|11.12|9.72|0
1657122900000|2022-07-06 15:55:00|11.24|9.84|11.43|10.03|11.48|10.08|11.16|9.76|0
1657123200000|2022-07-06 16:00:00|11.42|10.02|11.2|9.8|11.47|10.07|11.15|9.75|0
1657123500000|2022-07-06 16:05:00|11.23|9.83|11.17|9.77|11.44|10.04|11.09|9.69|0
1657123800000|2022-07-06 16:10:00|11.2|9.8|11.5|10.1|11.5|10.1|11.13|9.73|0
1657124100000|2022-07-06 16:15:00|11.49|10.09|11.38|9.98|11.54|10.14|11.34|9.94|0
1657124400000|2022-07-06 16:20:00|11.4|10|11.22|9.82|11.48|10.08|11.18|9.78|0
1657124700000|2022-07-06 16:25:00|11.21|9.81|11.41|10.01|11.43|10.03|11.21|9.81|0
1657125000000|2022-07-06 16:30:00|11.42|10.02|11.42|10.02|11.43|10.03|11.28|9.88|0
1657125300000|2022-07-06 16:35:00|11.43|10.03|11.44|10.04|12.02|10.62|11.39|9.99|0
1657125600000|2022-07-06 16:40:00|11.45|10.05|11.57|10.17|11.62|10.22|11.37|9.97|0
1657125900000|2022-07-06 16:45:00|11.56|10.16|11.46|10.06|11.6|10.2|11.45|10.05|0
1657126200000|2022-07-06 16:50:00|11.47|10.07|11.47|10.07|11.5|10.1|11.29|9.89|0
1657126500000|2022-07-06 16:55:00|11.49|10.09|11.56|10.16|11.62|10.22|11.41|10.01|0
1657126800000|2022-07-06 17:00:00|11.57|10.17|11.78|10.38|11.86|10.46|11.57|10.17|0
1657127100000|2022-07-06 17:05:00|11.81|10.41|12.01|10.61|12.08|10.68|11.8|10.4|0
1657127400000|2022-07-06 17:10:00|12|10.6|11.66|10.26|12.01|10.61|11.29|9.89|0
1657127700000|2022-07-06 17:15:00|11.69|10.29|11.66|10.26|11.72|10.32|11.54|10.14|0
1657128000000|2022-07-06 17:20:00|11.67|10.27|11.59|10.19|11.73|10.33|11.54|10.14|0
1657128300000|2022-07-06 17:25:00|11.6|10.2|11.49|10.09|11.64|10.24|11.42|10.02|0
1657128600000|2022-07-06 17:30:00|11.47|10.07|11.52|10.12|11.58|10.18|11.43|10.03|0
1657128900000|2022-07-06 17:35:00|11.53|10.13|11.6|10.2|11.65|10.25|11.49|10.09|0
1657129200000|2022-07-06 17:40:00|11.62|10.22|11.56|10.16|11.67|10.27|11.48|10.08|0
1657129500000|2022-07-06 17:45:00|11.55|10.15|11.67|10.27|11.71|10.31|11.55|10.15|0
1657129800000|2022-07-06 17:50:00|11.68|10.28|11.73|10.33|11.74|10.34|11.65|10.25|0
1657130100000|2022-07-06 17:55:00|11.74|10.34|11.75|10.35|11.84|10.44|11.66|10.26|0
1657130400000|2022-07-06 18:00:00|11.74|10.34|12.01|9.83|12.19|10.6|11.47|9.6|0
1657130700000|2022-07-06 18:05:00|12.09|9.89|12.04|9.85|12.88|10.54|11.98|9.8|0
1657131000000|2022-07-06 18:10:00|12.03|9.84|11.91|9.74|12.06|9.87|11.25|9.2|0
1657131300000|2022-07-06 18:15:00|11.92|9.75|11.48|9.39|11.92|9.75|11.38|9.31|0
1657131600000|2022-07-06 18:20:00|11.44|9.36|11.69|9.56|11.76|9.63|11.44|9.36|0
1657131900000|2022-07-06 18:25:00|11.66|9.54|12.52|10.25|12.52|10.25|11.35|9.29|0
1657132200000|2022-07-06 18:30:00|12.59|10.3|12.92|10.57|13.21|10.81|12.35|10.1|0
1657132500000|2022-07-06 18:35:00|12.98|10.62|12.98|10.62|13.19|10.8|12.59|10.3|0
1657132800000|2022-07-06 18:40:00|13.01|10.64|13.15|10.76|13.57|11.1|12.33|10.09|0
1657133100000|2022-07-06 18:45:00|13.19|10.79|12.81|10.48|13.38|10.95|12.78|10.46|0
1657133400000|2022-07-06 18:50:00|12.79|10.47|12.91|10.56|13.01|10.64|12.67|10.36|0
1657133700000|2022-07-06 18:55:00|12.84|10.5|13.06|10.69|13.09|10.71|12.76|10.44|0
1657134000000|2022-07-06 19:00:00|13.09|10.71|12.66|10.36|13.11|10.72|12.5|10.22|0
1657134300000|2022-07-06 19:05:00|12.68|10.37|12.89|10.54|12.89|10.54|12.54|10.26|0
1657134600000|2022-07-06 19:10:00|12.87|10.53|13.2|10.8|13.2|10.8|12.84|10.51|0
1657134900000|2022-07-06 19:15:00|13.19|10.79|13.2|10.8|13.32|10.9|12.97|10.61|0
1657135200000|2022-07-06 19:20:00|13.19|10.79|13.48|11.03|13.49|11.04|13.18|10.78|0
1657135500000|2022-07-06 19:25:00|13.49|11.04|13.46|11.01|13.51|11.05|13.3|10.88|0
1657135800000|2022-07-06 19:30:00|13.45|11|13.58|11.11|13.59|11.12|13.3|10.88|0
1657136100000|2022-07-06 19:35:00|13.59|11.12|12.66|10.36|13.77|11.26|12.63|10.34|0
1657136400000|2022-07-06 19:40:00|12.63|10.34|12.03|10.63|12.69|10.81|11.96|10.27|0
1657136700000|2022-07-06 19:45:00|12.02|10.62|12.06|10.66|12.36|10.96|11.86|10.46|0
1657137000000|2022-07-06 19:50:00|12.1|10.7|11.81|9.66|12.1|10.7|11.4|9.54|0
1657137300000|2022-07-06 19:55:00|11.78|9.64|12.31|10.07|12.38|10.13|11.71|9.58|0
1657137600000|2022-07-06 20:00:00|12.36|10.12|11.94|10.54|12.43|10.59|11.89|10.07|0
1657137900000|2022-07-06 20:05:00|11.95|10.55|12.08|10.68|12.14|10.74|11.95|10.55|0
1657138200000|2022-07-06 20:10:00|12.06|10.66|12.06|10.66|12.15|10.75|12.03|10.63|0
1657138500000|2022-07-06 20:15:00|12.15|10.55|12.2|10.6|12.2|10.6|12.14|10.54|0
1657138800000|2022-07-06 20:20:00|12.21|10.61|12.21|10.61|12.23|10.63|12.16|10.56|0
1657139100000|2022-07-06 20:25:00|12.22|10.62|12.21|10.61|12.24|10.64|12.2|10.6|0
1657139400000|2022-07-06 20:30:00|12.2|10.6|12.16|10.56|12.2|10.6|12.14|10.54|0
1657139700000|2022-07-06 20:35:00|12.18|10.58|12.16|10.56|12.24|10.64|12.15|10.55|0
1657140000000|2022-07-06 20:40:00|12.2|10.6|12.2|10.6|12.23|10.63|12.16|10.56|0
1657140300000|2022-07-06 20:45:00|12.19|10.59|12.19|10.59|12.21|10.61|12.16|10.56|0
1657140600000|2022-07-06 20:50:00|12.18|10.58|12.23|10.63|12.23|10.63|12.16|10.56|0
1657140900000|2022-07-06 20:55:00|12.25|10.65|12.28|10.68|12.28|10.68|12.24|10.64|0
1657141200000|2022-07-06 21:00:00|12.27|10.67|12.27|10.67|12.27|10.67|12.26|10.66|0
1657141500000|2022-07-06 21:05:00|12.26|10.66|12.27|10.67|12.28|10.68|12.26|10.66|0
1657141800000|2022-07-06 21:10:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1657142100000|2022-07-06 21:15:00|12.26|10.66|12.29|10.69|12.31|10.71|12.26|10.66|0
1657142400000|2022-07-06 21:20:00|12.28|10.68|12.28|10.68|12.29|10.69|12.28|10.68|0
1657142700000|2022-07-06 21:25:00|12.27|10.67|12.27|10.67|12.27|10.67|12.27|10.67|0
1657143000000|2022-07-06 21:30:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1657143900000|2022-07-06 21:45:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1657144200000|2022-07-06 21:50:00|12.28|10.68|12.29|10.69|12.29|10.69|12.27|10.67|0
1657144500000|2022-07-06 21:55:00|12.28|10.68|12.25|10.65|12.3|10.7|12.25|10.65|0
1657144800000|2022-07-06 22:00:00|12.24|10.64|12.28|10.68|12.33|10.73|12.24|10.64|0
1657145100000|2022-07-06 22:05:00|12.3|10.7|12.3|10.7|12.33|10.73|12.3|10.7|0
1657145400000|2022-07-06 22:10:00|12.31|10.71|12.16|10.56|12.31|10.71|12.16|10.56|0
1657145700000|2022-07-06 22:15:00|12.18|10.58|12.19|10.59|12.21|10.61|12.14|10.54|0
1657146000000|2022-07-06 22:20:00|12.2|10.6|12.29|10.69|12.31|10.71|12.19|10.59|0
1657146300000|2022-07-06 22:25:00|12.28|10.68|12.22|10.62|12.28|10.68|12.21|10.61|0
1657146600000|2022-07-06 22:30:00|12.23|10.63|12.19|10.59|12.24|10.64|12.18|10.58|0
1657146900000|2022-07-06 22:35:00|12.18|10.58|12.13|10.53|12.18|10.58|12.08|10.48|0
1657147200000|2022-07-06 22:40:00|12.12|10.52|12.12|10.52|12.17|10.57|12.1|10.5|0
1657147500000|2022-07-06 22:45:00|12.13|10.53|12.14|10.54|12.17|10.57|12.13|10.53|0
1657147800000|2022-07-06 22:50:00|12.13|10.53|12.1|10.5|12.14|10.54|12.08|10.48|0
1657148100000|2022-07-06 22:55:00|12.12|10.52|12.1|10.5|12.12|10.52|12.07|10.47|0
1657148400000|2022-07-06 23:00:00|12.12|10.52|12.15|10.55|12.19|10.59|12.12|10.52|0
1657148700000|2022-07-06 23:05:00|12.17|10.57|12.15|10.55|12.2|10.6|12.13|10.53|0
1657149000000|2022-07-06 23:10:00|12.16|10.56|12.09|10.49|12.16|10.56|12.08|10.48|0
1657149300000|2022-07-06 23:15:00|12.1|10.5|12.06|10.46|12.1|10.5|12.04|10.44|0
1657149600000|2022-07-06 23:20:00|12.08|10.48|12.05|10.45|12.08|10.48|12.03|10.43|0
1657149900000|2022-07-06 23:25:00|12.06|10.46|12.08|10.48|12.09|10.49|12.05|10.45|0
1657150200000|2022-07-06 23:30:00|12.07|10.47|12.16|10.56|12.16|10.56|12.07|10.47|0
1657150500000|2022-07-06 23:35:00|12.15|10.55|12.11|10.51|12.16|10.56|12.07|10.47|0
1657150800000|2022-07-06 23:40:00|12.12|10.52|12.14|10.54|12.16|10.56|12.07|10.47|0
1657151100000|2022-07-06 23:45:00|12.12|10.52|12.27|10.67|12.31|10.71|12.11|10.51|0
1657151400000|2022-07-06 23:50:00|12.26|10.66|12.24|10.64|12.26|10.66|12.2|10.6|0
1657151700000|2022-07-06 23:55:00|12.22|10.62|12.17|10.57|12.24|10.64|12.17|10.57|0
1657152000000|2022-07-07 00:00:00|12.16|10.56|11.89|10.29|12.16|10.56|11.85|10.25|0
1657152300000|2022-07-07 00:05:00|11.82|10.22|11.75|10.15|11.86|10.26|11.7|10.1|0
1657152600000|2022-07-07 00:10:00|11.74|10.14|11.81|10.21|11.84|10.24|11.7|10.1|0
1657152900000|2022-07-07 00:15:00|11.8|10.2|11.81|10.21|11.85|10.25|11.66|10.06|0
1657153200000|2022-07-07 00:20:00|11.82|10.22|11.9|10.3|11.91|10.31|11.82|10.22|0
1657153500000|2022-07-07 00:25:00|11.91|10.31|11.86|10.26|11.92|10.32|11.82|10.22|0
1657153800000|2022-07-07 00:30:00|11.87|10.27|11.8|10.2|11.98|10.38|11.78|10.18|0
1657154100000|2022-07-07 00:35:00|11.79|10.19|11.99|10.39|11.99|10.39|11.79|10.19|0
1657154400000|2022-07-07 00:40:00|12.02|10.42|12.06|10.46|12.14|10.54|12.01|10.41|0
1657154700000|2022-07-07 00:45:00|12.09|10.49|11.96|10.36|12.09|10.49|11.96|10.36|0
1657155000000|2022-07-07 00:50:00|11.97|10.37|11.91|10.31|11.99|10.39|11.87|10.27|0
1657155300000|2022-07-07 00:55:00|11.89|10.29|11.9|10.3|11.96|10.36|11.87|10.27|0
1657155600000|2022-07-07 01:00:00|11.91|10.31|11.61|10.01|11.92|10.32|11.47|9.87|0
1657155900000|2022-07-07 01:05:00|11.64|10.04|11.65|10.05|11.69|10.09|11.6|10|0
1657156200000|2022-07-07 01:10:00|11.67|10.07|11.58|9.98|11.67|10.07|11.46|9.86|0
1657156500000|2022-07-07 01:15:00|11.56|9.96|11.49|9.89|11.59|9.99|11.48|9.88|0
1657156800000|2022-07-07 01:20:00|11.5|9.9|11.62|10.02|11.62|10.02|11.44|9.84|0
1657157100000|2022-07-07 01:25:00|11.64|10.04|11.6|10|11.73|10.13|11.59|9.99|0
1657157400000|2022-07-07 01:30:00|11.62|10.02|11.55|9.95|11.67|10.07|11.48|9.88|0
1657157700000|2022-07-07 01:35:00|11.54|9.94|11.47|9.87|11.61|10.01|11.45|9.85|0
1657158000000|2022-07-07 01:40:00|11.44|9.84|11.34|9.74|11.44|9.84|11.24|9.64|0
1657158300000|2022-07-07 01:45:00|11.36|9.76|11.43|9.83|11.43|9.83|11.3|9.7|0
1657158600000|2022-07-07 01:50:00|11.44|9.84|11.51|9.91|11.55|9.95|11.4|9.8|0
1657158900000|2022-07-07 01:55:00|11.52|9.92|11.53|9.93|11.55|9.95|11.46|9.86|0
1657159200000|2022-07-07 02:00:00|11.54|9.94|11.69|10.09|11.74|10.14|11.54|9.94|0
1657159500000|2022-07-07 02:05:00|11.68|10.08|11.67|10.07|11.75|10.15|11.64|10.04|0
1657159800000|2022-07-07 02:10:00|11.68|10.08|11.72|10.12|11.72|10.12|11.57|9.97|0
1657160100000|2022-07-07 02:15:00|11.73|10.13|11.83|10.23|11.92|10.32|11.72|10.12|0
1657160400000|2022-07-07 02:20:00|11.84|10.24|11.85|10.25|11.91|10.31|11.8|10.2|0
1657160700000|2022-07-07 02:25:00|11.84|10.24|11.74|10.14|11.84|10.24|11.73|10.13|0
1657161000000|2022-07-07 02:30:00|11.75|10.15|11.9|10.3|11.9|10.3|11.72|10.12|0
1657161300000|2022-07-07 02:35:00|11.91|10.31|11.92|10.32|11.97|10.37|11.83|10.23|0
1657161600000|2022-07-07 02:40:00|11.91|10.31|12.15|10.55|12.19|10.59|11.9|10.3|0
1657161900000|2022-07-07 02:45:00|12.17|10.57|12.2|10.6|12.22|10.62|12.13|10.53|0
1657162200000|2022-07-07 02:50:00|12.19|10.59|12.14|10.54|12.23|10.63|12.12|10.52|0
1657162500000|2022-07-07 02:55:00|12.15|10.55|12.25|10.65|12.27|10.67|12.11|10.51|0
1657162800000|2022-07-07 03:00:00|12.23|10.63|12.11|10.51|12.23|10.63|12.08|10.48|0
1657163100000|2022-07-07 03:05:00|12.12|10.52|12.13|10.53|12.15|10.55|12.08|10.48|0
1657163400000|2022-07-07 03:10:00|12.12|10.52|12.24|10.64|12.26|10.66|12.09|10.49|0
1657163700000|2022-07-07 03:15:00|12.23|10.63|12.3|10.7|12.31|10.71|12.16|10.56|0
1657164000000|2022-07-07 03:20:00|12.31|10.71|12.28|10.68|12.31|10.71|12.23|10.63|0
1657164300000|2022-07-07 03:25:00|12.3|10.7|12.21|10.61|12.31|10.71|12.18|10.58|0
1657164600000|2022-07-07 03:30:00|12.22|10.62|12.14|10.54|12.26|10.66|12.07|10.47|0
1657164900000|2022-07-07 03:35:00|12.16|10.56|12.18|10.58|12.19|10.59|12.12|10.52|0
1657165200000|2022-07-07 03:40:00|12.17|10.57|12.18|10.58|12.19|10.59|12.12|10.52|0
1657165500000|2022-07-07 03:45:00|12.19|10.59|12.1|10.5|12.29|10.69|12.08|10.48|0
1657165800000|2022-07-07 03:50:00|12.09|10.49|12.1|10.5|12.12|10.52|12.05|10.45|0
1657166100000|2022-07-07 03:55:00|12.12|10.52|12.03|10.43|12.12|10.52|12.02|10.42|0
1657166400000|2022-07-07 04:00:00|12.05|10.45|12.17|10.57|12.19|10.59|12.05|10.45|0
1657166700000|2022-07-07 04:05:00|12.18|10.58|12.12|10.52|12.22|10.62|12.1|10.5|0
1657167000000|2022-07-07 04:10:00|12.1|10.5|12.09|10.49|12.17|10.57|12.08|10.48|0
1657167300000|2022-07-07 04:15:00|12.1|10.5|12.08|10.48|12.18|10.58|12.06|10.46|0
1657167600000|2022-07-07 04:20:00|12.06|10.46|12.11|10.51|12.11|10.51|12|10.4|0
1657167900000|2022-07-07 04:25:00|12.1|10.5|12.09|10.49|12.11|10.51|12.08|10.48|0
1657168200000|2022-07-07 04:30:00|12.1|10.5|12.2|10.6|12.2|10.6|12.08|10.48|0
1657168500000|2022-07-07 04:35:00|12.21|10.61|12.21|10.61|12.23|10.63|12.16|10.56|0
1657168800000|2022-07-07 04:40:00|12.23|10.63|12.23|10.63|12.23|10.63|12.18|10.58|0
1657169100000|2022-07-07 04:45:00|12.22|10.62|12.26|10.66|12.3|10.7|12.21|10.61|0
1657169400000|2022-07-07 04:50:00|12.28|10.68|12.28|10.68|12.29|10.69|12.24|10.64|0
1657169700000|2022-07-07 04:55:00|12.27|10.67|12.29|10.69|12.3|10.7|12.27|10.67|0
1657170000000|2022-07-07 05:00:00|12.3|10.7|12.37|10.77|12.54|10.94|12.23|10.63|0
1657170300000|2022-07-07 05:05:00|12.36|10.76|12.57|10.97|12.58|10.98|12.34|10.74|0
1657170600000|2022-07-07 05:10:00|12.56|10.96|12.78|11.18|12.78|11.18|12.53|10.93|0
1657170900000|2022-07-07 05:15:00|12.79|11.19|12.71|11.11|12.87|11.27|12.71|11.11|0
1657171200000|2022-07-07 05:20:00|12.72|11.12|12.67|11.07|12.74|11.14|12.67|11.07|0
1657171500000|2022-07-07 05:25:00|12.68|11.08|12.65|11.05|12.7|11.1|12.62|11.02|0
1657171800000|2022-07-07 05:30:00|12.66|11.06|12.49|10.89|12.68|11.08|12.48|10.88|0
1657172100000|2022-07-07 05:35:00|12.48|10.88|12.46|10.86|12.55|10.95|12.41|10.81|0
1657172400000|2022-07-07 05:40:00|12.45|10.85|12.41|10.81|12.46|10.86|12.4|10.8|0
1657172700000|2022-07-07 05:45:00|12.44|10.84|12.35|10.75|12.57|10.97|12.17|10.57|0
1657173000000|2022-07-07 05:50:00|12.36|10.76|12.3|10.7|12.44|10.84|12.29|10.69|0
1657173300000|2022-07-07 05:55:00|12.31|10.71|12.35|10.75|12.36|10.76|12.29|10.69|0
1657173600000|2022-07-07 06:00:00|12.38|10.78|12.42|10.82|12.49|10.89|12.31|10.71|0
1657173900000|2022-07-07 06:05:00|12.41|10.81|12.47|10.87|12.47|10.87|12.32|10.72|0
1657174200000|2022-07-07 06:10:00|12.45|10.85|12.32|10.72|12.52|10.92|12.26|10.66|0
1657174500000|2022-07-07 06:15:00|12.33|10.73|12.36|10.76|12.46|10.86|12.32|10.72|0
1657174800000|2022-07-07 06:20:00|12.37|10.77|12.29|10.69|12.41|10.81|12.28|10.68|0
1657175100000|2022-07-07 06:25:00|12.3|10.7|12.3|10.7|12.35|10.75|12.23|10.63|0
1657175400000|2022-07-07 06:30:00|12.32|10.72|12.19|10.59|12.34|10.74|12.14|10.54|0
1657175700000|2022-07-07 06:35:00|12.2|10.6|12.15|10.55|12.21|10.61|12.09|10.49|0
1657176000000|2022-07-07 06:40:00|12.16|10.56|12.16|10.56|12.22|10.62|12.15|10.55|0
1657176300000|2022-07-07 06:45:00|12.17|10.57|12.22|10.62|12.25|10.65|12.16|10.56|0
1657176600000|2022-07-07 06:50:00|12.2|10.6|12.29|10.69|12.3|10.7|12.2|10.6|0
1657176900000|2022-07-07 06:55:00|12.28|10.68|12.22|10.62|12.33|10.73|12.21|10.61|0
1657177200000|2022-07-07 07:00:00|12.23|10.63|12.19|10.59|12.38|10.78|12.17|10.57|0
1657177500000|2022-07-07 07:05:00|12.11|10.71|12.27|10.87|12.28|10.88|12.09|10.69|0
1657177800000|2022-07-07 07:10:00|12.26|10.86|12.02|10.62|12.27|10.87|11.99|10.59|0
1657178100000|2022-07-07 07:15:00|12.03|10.63|12.02|10.62|12.05|10.65|11.9|10.5|0
1657178400000|2022-07-07 07:20:00|12.05|10.65|12.27|10.87|12.28|10.88|12.05|10.65|0
1657178700000|2022-07-07 07:25:00|12.24|10.84|12.24|10.84|12.29|10.89|12.2|10.8|0
1657179000000|2022-07-07 07:30:00|12.27|10.87|12.59|11.19|12.59|11.19|12.27|10.87|0
1657179300000|2022-07-07 07:35:00|12.58|11.18|12.5|11.1|12.59|11.19|12.48|11.08|0
1657179600000|2022-07-07 07:40:00|12.49|11.09|12.37|10.97|12.54|11.14|12.32|10.92|0
1657179900000|2022-07-07 07:45:00|12.36|10.96|12.41|11.01|12.45|11.05|12.33|10.93|0
1657180200000|2022-07-07 07:50:00|12.43|11.03|12.32|10.92|12.43|11.03|12.29|10.89|0
1657180500000|2022-07-07 07:55:00|12.35|10.95|12.42|11.02|12.46|11.06|12.34|10.94|0
1657180800000|2022-07-07 08:00:00|12.45|11.05|12.46|11.06|12.52|11.12|12.41|11.01|0
1657181100000|2022-07-07 08:05:00|12.47|11.07|12.64|11.24|12.67|11.27|12.44|11.04|0
1657181400000|2022-07-07 08:10:00|12.65|11.25|12.5|11.1|12.65|11.25|12.46|11.06|0
1657181700000|2022-07-07 08:15:00|12.49|11.09|12.48|11.08|12.52|11.12|12.46|11.06|0
1657182000000|2022-07-07 08:20:00|12.5|11.1|12.52|11.12|12.55|11.15|12.47|11.07|0
1657182300000|2022-07-07 08:25:00|12.53|11.13|12.55|11.15|12.55|11.15|12.49|11.09|0
1657182600000|2022-07-07 08:30:00|12.56|11.16|12.51|11.11|12.62|11.22|12.49|11.09|0
1657182900000|2022-07-07 08:35:00|12.5|11.1|12.36|10.96|12.57|11.17|12.29|10.89|0
1657183200000|2022-07-07 08:40:00|12.38|10.98|12.12|10.72|12.38|10.98|12.12|10.72|0
1657183500000|2022-07-07 08:45:00|12.13|10.73|12.1|10.7|12.2|10.8|12.08|10.68|0
1657183800000|2022-07-07 08:50:00|12.11|10.71|12.2|10.8|12.23|10.83|12.09|10.69|0
1657184100000|2022-07-07 08:55:00|12.17|10.77|12.36|10.96|12.69|11.29|11.98|10.58|0
1657184400000|2022-07-07 09:00:00|12.06|10.66|12.24|10.84|12.5|11.1|12.06|10.66|0
1657184700000|2022-07-07 09:05:00|12.23|10.83|12.3|10.9|12.35|10.95|12.09|10.69|0
1657185000000|2022-07-07 09:10:00|12.32|10.92|12.34|10.94|12.43|11.03|12.21|10.81|0
1657185300000|2022-07-07 09:15:00|12.35|10.95|12.5|11.1|12.53|11.13|12.32|10.92|0
1657185600000|2022-07-07 09:20:00|12.51|11.11|12.32|10.92|12.54|11.14|12.32|10.92|0
1657185900000|2022-07-07 09:25:00|12.33|10.93|12.26|10.86|12.41|11.01|12.22|10.82|0
1657186200000|2022-07-07 09:30:00|12.25|10.85|12.33|10.93|12.39|10.99|12.19|10.79|0
1657186500000|2022-07-07 09:35:00|12.34|10.94|11.78|10.38|12.56|11.16|11.7|10.3|0
1657186800000|2022-07-07 09:40:00|11.79|10.39|11.76|10.36|11.81|10.41|11.71|10.31|0
1657187100000|2022-07-07 09:45:00|11.75|10.35|11.66|10.26|11.78|10.38|11.61|10.21|0
1657187400000|2022-07-07 09:50:00|11.68|10.28|11.58|10.18|11.71|10.31|11.57|10.17|0
1657187700000|2022-07-07 09:55:00|11.59|10.19|11.53|10.13|11.62|10.22|11.52|10.12|0
1657188000000|2022-07-07 10:00:00|11.52|10.12|11.56|10.16|11.59|10.19|11.5|10.1|0
1657188300000|2022-07-07 10:05:00|11.55|10.15|11.5|10.1|11.64|10.24|11.49|10.09|0
1657188600000|2022-07-07 10:10:00|11.51|10.11|11.55|10.15|11.55|10.15|11.49|10.09|0
1657188900000|2022-07-07 10:15:00|11.54|10.14|11.37|9.97|11.6|10.2|11.37|9.97|0
1657189200000|2022-07-07 10:20:00|11.35|9.95|11.51|10.11|11.52|10.12|11.24|9.84|0
1657189500000|2022-07-07 10:25:00|11.52|10.12|11.58|10.18|11.6|10.2|11.45|10.05|0
1657189800000|2022-07-07 10:30:00|11.56|10.16|11.66|10.26|11.69|10.29|11.56|10.16|0
1657190100000|2022-07-07 10:35:00|11.67|10.27|11.68|10.28|11.68|10.28|11.57|10.17|0
1657190400000|2022-07-07 10:40:00|11.69|10.29|11.69|10.29|11.71|10.31|11.63|10.23|0
1657190700000|2022-07-07 10:45:00|11.71|10.31|11.7|10.3|11.75|10.35|11.68|10.28|0
1657191000000|2022-07-07 10:50:00|11.69|10.29|11.67|10.27|11.7|10.3|11.63|10.23|0
1657191300000|2022-07-07 10:55:00|11.65|10.25|11.74|10.34|11.76|10.36|11.56|10.16|0
1657191600000|2022-07-07 11:00:00|11.75|10.35|11.65|10.25|11.75|10.35|11.64|10.24|0
1657191900000|2022-07-07 11:05:00|11.64|10.24|11.6|10.2|11.68|10.28|11.59|10.19|0
1657192200000|2022-07-07 11:10:00|11.59|10.19|11.67|10.27|11.67|10.27|11.59|10.19|0
1657192500000|2022-07-07 11:15:00|11.65|10.25|11.64|10.24|11.68|10.28|11.59|10.19|0
1657192800000|2022-07-07 11:20:00|11.63|10.23|11.47|10.07|11.64|10.24|11.44|10.04|0
1657193100000|2022-07-07 11:25:00|11.48|10.08|11.48|10.08|11.59|10.19|11.48|10.08|0
1657193400000|2022-07-07 11:30:00|11.49|10.09|11.7|10.3|11.71|10.31|11.47|10.07|0
1657193700000|2022-07-07 11:35:00|11.71|10.31|11.69|10.29|11.75|10.35|11.66|10.26|0
1657194000000|2022-07-07 11:40:00|11.71|10.31|11.8|10.4|11.84|10.44|11.71|10.31|0
1657194300000|2022-07-07 11:45:00|11.84|10.44|11.78|10.38|11.84|10.44|11.7|10.3|0
1657194600000|2022-07-07 11:50:00|11.77|10.37|11.84|10.44|11.87|10.47|11.72|10.32|0
1657194900000|2022-07-07 11:55:00|11.85|10.45|11.97|10.57|12.01|10.61|11.85|10.45|0
1657195200000|2022-07-07 12:00:00|11.96|10.56|11.92|10.52|12.05|10.65|11.86|10.46|0
1657195500000|2022-07-07 12:05:00|11.94|10.54|11.95|10.55|11.99|10.59|11.9|10.5|0
1657195800000|2022-07-07 12:10:00|11.96|10.56|11.88|10.48|12.01|10.61|11.88|10.48|0
1657196100000|2022-07-07 12:15:00|11.89|10.49|11.7|10.3|11.92|10.52|11.7|10.3|0
1657196400000|2022-07-07 12:20:00|11.71|10.31|11.82|10.42|11.93|10.53|11.71|10.31|0
1657196700000|2022-07-07 12:25:00|11.81|10.41|11.8|10.4|11.9|10.5|11.77|10.37|0
1657197000000|2022-07-07 12:30:00|11.81|10.41|11.72|10.32|11.96|10.56|11.65|10.25|0
1657197300000|2022-07-07 12:35:00|11.7|10.3|11.8|10.4|11.86|10.46|11.67|10.27|0
1657197600000|2022-07-07 12:40:00|11.78|10.38|11.98|10.58|12.01|10.61|11.78|10.38|0
1657197900000|2022-07-07 12:45:00|12|10.6|11.52|10.12|12.11|10.71|11.47|10.07|0
1657198200000|2022-07-07 12:50:00|11.54|10.14|12.52|11.12|12.52|11.12|11.54|10.14|0
1657198500000|2022-07-07 12:55:00|12.5|11.1|12.37|10.97|12.53|11.13|12.37|10.97|0
1657198800000|2022-07-07 13:00:00|12.36|10.96|12.49|11.09|12.57|11.17|12.35|10.95|0
1657199100000|2022-07-07 13:05:00|12.48|11.08|12.41|11.01|12.72|11.32|12.35|10.95|0
1657199400000|2022-07-07 13:10:00|12.4|11|12.49|11.09|12.52|11.12|12.38|10.98|0
1657199700000|2022-07-07 13:15:00|12.48|11.08|12.38|10.98|12.48|11.08|12.32|10.92|0
1657200000000|2022-07-07 13:20:00|12.36|10.96|12.35|10.95|12.36|10.96|12.29|10.89|0
1657200300000|2022-07-07 13:25:00|12.36|10.96|12.48|11.08|12.53|11.13|12.36|10.96|0
1657200600000|2022-07-07 13:30:00|12.51|11.11|13.18|11.78|13.18|11.78|12.51|11.11|0
1657200900000|2022-07-07 13:35:00|13.2|11.8|13.22|11.82|13.49|12.09|13.1|11.7|0
1657201200000|2022-07-07 13:40:00|13.28|11.88|13.43|12.03|13.54|12.14|13.16|11.76|0
1657201500000|2022-07-07 13:45:00|13.51|12.11|13.65|12.25|13.69|12.29|13.32|11.92|0
1657201800000|2022-07-07 13:50:00|13.69|12.29|13.65|12.25|13.72|12.32|13.36|11.96|0
1657202100000|2022-07-07 13:55:00|13.64|12.24|13.61|12.21|13.65|12.25|13.47|12.07|0
1657202400000|2022-07-07 14:00:00|13.62|12.22|13.13|11.73|13.62|12.22|12.95|11.55|0
1657202700000|2022-07-07 14:05:00|13.1|11.7|13.17|11.77|13.22|11.82|12.9|11.5|0
1657203000000|2022-07-07 14:10:00|13.18|11.78|13.21|11.81|13.32|11.92|13.02|11.62|0
1657203300000|2022-07-07 14:15:00|13.23|11.83|13.02|11.62|13.34|11.94|12.94|11.54|0
1657203600000|2022-07-07 14:20:00|12.99|11.59|12.73|11.33|14.92|13.5|12.07|10.67|0
1657203900000|2022-07-07 14:25:00|12.71|11.31|12.92|11.52|12.93|11.53|12.71|11.31|0
1657204200000|2022-07-07 14:30:00|12.95|11.55|13.11|11.71|13.12|11.72|12.89|11.49|0
1657204500000|2022-07-07 14:35:00|13.12|11.72|13.07|11.67|13.58|12.18|12.71|11.31|0
1657204800000|2022-07-07 14:40:00|13.09|11.69|12.98|11.58|13.15|11.75|12.98|11.58|0
1657205100000|2022-07-07 14:45:00|13|11.6|13.28|11.88|13.28|11.88|12.88|11.48|0
1657205400000|2022-07-07 14:50:00|13.27|11.87|13.53|12.13|13.56|12.16|13.19|11.79|0
1657205700000|2022-07-07 14:55:00|13.55|12.15|13.34|11.94|13.55|12.15|13.31|11.91|0
1657206000000|2022-07-07 15:00:00|13.35|11.95|13.6|12.2|13.6|12.2|13.3|11.9|0
1657206300000|2022-07-07 15:05:00|13.59|12.19|13.56|12.16|13.7|12.3|13.56|12.16|0
1657206600000|2022-07-07 15:10:00|13.55|12.15|13.46|12.06|13.58|12.18|13.45|12.05|0
1657206900000|2022-07-07 15:15:00|13.45|12.05|13.46|12.06|13.62|12.22|13.44|12.04|0
1657207200000|2022-07-07 15:20:00|13.45|12.05|13.28|11.88|13.55|12.15|13.16|11.76|0
1657207500000|2022-07-07 15:25:00|13.31|11.91|13.25|11.85|13.5|12.1|13.23|11.83|0
1657207800000|2022-07-07 15:30:00|13.23|11.83|13.34|11.94|13.34|11.94|13.14|11.74|0
1657208100000|2022-07-07 15:35:00|13.3|11.9|13.31|11.91|13.42|12.02|13.24|11.84|0
1657208400000|2022-07-07 15:40:00|13.32|11.92|13.43|12.03|13.56|12.16|13.28|11.88|0
1657208700000|2022-07-07 15:45:00|13.45|12.05|13.57|12.17|13.59|12.19|13.4|12|0
1657209000000|2022-07-07 15:50:00|13.59|12.19|13.47|12.07|13.66|12.26|13.39|11.99|0
1657209300000|2022-07-07 15:55:00|13.46|12.06|13.63|12.23|13.63|12.23|13.4|12|0
1657209600000|2022-07-07 16:00:00|13.61|12.21|13.68|12.28|13.68|12.28|13.57|12.17|0
1657209900000|2022-07-07 16:05:00|13.67|12.27|13.63|12.23|13.74|12.34|13.54|12.14|0
1657210200000|2022-07-07 16:10:00|13.64|12.24|13.62|12.22|13.74|12.34|13.55|12.15|0
1657210500000|2022-07-07 16:15:00|13.64|12.24|13.75|12.35|13.76|12.36|13.57|12.17|0
1657210800000|2022-07-07 16:20:00|13.74|12.34|13.71|12.31|13.75|12.35|13.61|12.21|0
1657211100000|2022-07-07 16:25:00|13.72|12.32|13.74|12.34|13.8|12.4|13.67|12.27|0
1657211400000|2022-07-07 16:30:00|13.76|12.36|13.89|12.49|13.89|12.49|13.72|12.32|0
1657211700000|2022-07-07 16:35:00|13.91|12.51|13.98|12.58|14.32|12.92|13.88|12.48|0
1657212000000|2022-07-07 16:40:00|14.01|12.61|13.94|12.54|14.08|12.68|13.94|12.54|0
1657212300000|2022-07-07 16:45:00|13.95|12.55|13.86|12.46|14.07|12.67|13.85|12.45|0
1657212600000|2022-07-07 16:50:00|13.85|12.45|13.85|12.45|13.95|12.55|13.77|12.37|0
1657212900000|2022-07-07 16:55:00|13.84|12.44|13.95|12.55|13.96|12.56|13.76|12.36|0
1657213200000|2022-07-07 17:00:00|13.94|12.54|13.85|12.45|14.02|12.62|13.82|12.42|0
1657213500000|2022-07-07 17:05:00|13.82|12.42|13.86|12.46|13.93|12.53|13.72|12.32|0
1657213800000|2022-07-07 17:10:00|13.88|12.48|13.65|12.25|13.88|12.48|13.59|12.19|0
1657214100000|2022-07-07 17:15:00|13.68|12.28|13.73|12.33|13.75|12.35|13.61|12.21|0
1657214400000|2022-07-07 17:20:00|13.75|12.35|13.71|12.31|13.78|12.38|13.65|12.25|0
1657214700000|2022-07-07 17:25:00|13.69|12.29|13.62|12.22|13.72|12.32|13.59|12.19|0
1657215000000|2022-07-07 17:30:00|13.61|12.21|13.8|12.4|13.8|12.4|13.58|12.18|0
1657215300000|2022-07-07 17:35:00|13.79|12.39|13.86|12.46|13.89|12.49|13.78|12.38|0
1657215600000|2022-07-07 17:40:00|13.85|12.45|13.99|12.59|13.99|12.59|13.85|12.45|0
1657215900000|2022-07-07 17:45:00|14|12.6|14|12.6|14.09|12.69|13.97|12.57|0
1657216200000|2022-07-07 17:50:00|14.02|12.62|14.09|12.69|14.09|12.69|13.97|12.57|0
1657216500000|2022-07-07 17:55:00|14.1|12.7|14.18|12.78|14.19|12.79|14.09|12.69|0
1657216800000|2022-07-07 18:00:00|14.16|12.76|14.25|12.85|14.37|12.97|14.15|12.75|0
1657217100000|2022-07-07 18:05:00|14.24|12.84|14.31|12.91|14.37|12.97|14.22|12.82|0
1657217400000|2022-07-07 18:10:00|14.28|12.88|14.37|12.97|14.4|13|14.26|12.86|0
1657217700000|2022-07-07 18:15:00|14.35|12.95|14.35|12.95|14.37|12.97|14.26|12.86|0
1657218000000|2022-07-07 18:20:00|14.37|12.97|14.48|13.08|14.48|13.08|14.34|12.94|0
1657218300000|2022-07-07 18:25:00|14.5|13.1|14.53|13.13|14.54|13.14|14.45|13.05|0
1657218600000|2022-07-07 18:30:00|14.5|13.1|14.35|12.95|14.53|13.13|14.33|12.93|0
1657218900000|2022-07-07 18:35:00|14.26|12.86|14.41|13.01|14.42|13.02|14.17|12.77|0
1657219200000|2022-07-07 18:40:00|14.42|13.02|14.2|12.8|14.42|13.02|14.16|12.76|0
1657219500000|2022-07-07 18:45:00|14.19|12.79|14.36|12.96|14.38|12.98|14.19|12.79|0
1657219800000|2022-07-07 18:50:00|14.38|12.98|14.27|12.87|14.38|12.98|14.24|12.84|0
1657220100000|2022-07-07 18:55:00|14.29|12.89|14.46|13.06|14.49|13.09|14.27|12.87|0
1657220400000|2022-07-07 19:00:00|14.48|13.08|14.57|13.17|14.58|13.18|14.42|13.02|0
1657220700000|2022-07-07 19:05:00|14.6|13.2|14.66|13.26|14.72|13.32|14.54|13.14|0
1657221000000|2022-07-07 19:10:00|14.67|13.27|14.87|13.46|14.89|13.47|14.61|13.21|0
1657221300000|2022-07-07 19:15:00|14.89|13.47|14.94|13.51|15.02|13.59|14.86|13.44|0
1657221600000|2022-07-07 19:20:00|14.92|13.5|14.78|13.37|15.05|13.62|14.76|13.36|0
1657221900000|2022-07-07 19:25:00|14.76|13.36|14.56|13.16|14.83|13.41|14.56|13.16|0
1657222200000|2022-07-07 19:30:00|14.58|13.18|14.73|13.33|14.81|13.4|14.55|13.15|0
1657222500000|2022-07-07 19:35:00|14.75|13.34|14.4|13|14.86|13.44|14.36|12.96|0
1657222800000|2022-07-07 19:40:00|14.39|12.99|14.43|13.03|14.58|13.18|14.36|12.96|0
1657223100000|2022-07-07 19:45:00|14.42|13.02|14.53|13.13|14.61|13.21|14.31|12.91|0
1657223400000|2022-07-07 19:50:00|14.67|13.27|14.49|13.09|14.71|13.31|14.3|12.9|0
1657223700000|2022-07-07 19:55:00|14.43|13.03|14.58|13.18|14.7|13.3|14.38|12.98|0
1657224000000|2022-07-07 20:00:00|14.41|13.01|14.3|12.9|14.46|13.06|14.27|12.87|0
1657224300000|2022-07-07 20:05:00|14.28|12.88|14.3|12.9|14.37|12.97|14.27|12.87|0
1657224600000|2022-07-07 20:10:00|14.28|12.88|14.22|12.82|14.35|12.95|14.21|12.81|0
1657224900000|2022-07-07 20:15:00|14.32|12.72|14.25|12.65|14.32|12.72|14.21|12.61|0
1657225200000|2022-07-07 20:20:00|14.26|12.66|14.25|12.65|14.28|12.68|14.23|12.63|0
1657225500000|2022-07-07 20:25:00|14.26|12.66|14.5|12.9|14.5|12.9|14.26|12.66|0
1657225800000|2022-07-07 20:30:00|14.48|12.88|14.47|12.87|14.53|12.93|14.44|12.84|0
1657226100000|2022-07-07 20:35:00|14.45|12.85|14.47|12.87|14.51|12.91|14.45|12.85|0
1657226400000|2022-07-07 20:40:00|14.48|12.88|14.47|12.87|14.5|12.9|14.44|12.84|0
1657226700000|2022-07-07 20:45:00|14.45|12.85|14.39|12.79|14.51|12.91|14.38|12.78|0
1657227000000|2022-07-07 20:50:00|14.38|12.78|14.45|12.85|14.47|12.87|14.38|12.78|0
1657227300000|2022-07-07 20:55:00|14.47|12.87|14.46|12.86|14.48|12.88|14.44|12.84|0
1657227600000|2022-07-07 21:00:00|14.44|12.84|14.36|12.76|14.45|12.85|14.31|12.71|0
1657227900000|2022-07-07 21:05:00|14.35|12.75|14.35|12.75|14.36|12.76|14.34|12.74|0
1657228200000|2022-07-07 21:10:00|14.34|12.74|14.36|12.76|14.37|12.77|14.33|12.73|0
1657228500000|2022-07-07 21:15:00|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1657228800000|2022-07-07 21:20:00|14.39|12.79|14.42|12.82|14.47|12.87|14.39|12.79|0
1657229100000|2022-07-07 21:25:00|14.41|12.81|14.44|12.84|14.46|12.86|14.41|12.81|0
1657229400000|2022-07-07 21:30:00|14.43|12.83|14.48|12.88|14.5|12.9|14.43|12.83|0
1657229700000|2022-07-07 21:35:00|14.49|12.89|14.48|12.88|14.5|12.9|14.48|12.88|0
1657230000000|2022-07-07 21:40:00|14.49|12.89|14.46|12.86|14.49|12.89|14.45|12.85|0
1657230300000|2022-07-07 21:45:00|14.47|12.87|14.46|12.86|14.49|12.89|14.46|12.86|0
1657230600000|2022-07-07 21:50:00|14.45|12.85|14.4|12.8|14.45|12.85|14.39|12.79|0
1657230900000|2022-07-07 21:55:00|14.41|12.81|14.33|12.73|14.43|12.83|14.33|12.73|0
1657231200000|2022-07-07 22:00:00|14.34|12.74|14.46|12.86|14.47|12.87|14.31|12.71|0
1657231500000|2022-07-07 22:05:00|14.45|12.85|14.49|12.89|14.53|12.93|14.44|12.84|0
1657231800000|2022-07-07 22:10:00|14.5|12.9|14.5|12.9|14.52|12.92|14.44|12.84|0
1657232100000|2022-07-07 22:15:00|14.49|12.89|14.46|12.86|14.52|12.92|14.44|12.84|0
1657232400000|2022-07-07 22:20:00|14.47|12.87|14.52|12.92|14.52|12.92|14.42|12.82|0
1657232700000|2022-07-07 22:25:00|14.5|12.9|14.47|12.87|14.5|12.9|14.47|12.87|0
1657233000000|2022-07-07 22:30:00|14.49|12.89|14.4|12.8|14.49|12.89|14.38|12.78|0
1657233300000|2022-07-07 22:35:00|14.38|12.78|14.31|12.71|14.41|12.81|14.31|12.71|0
1657233600000|2022-07-07 22:40:00|14.32|12.72|14.34|12.74|14.35|12.75|14.3|12.7|0
1657233900000|2022-07-07 22:45:00|14.32|12.72|14.35|12.75|14.41|12.81|14.3|12.7|0
1657234200000|2022-07-07 22:50:00|14.36|12.76|14.41|12.81|14.41|12.81|14.35|12.75|0
1657234500000|2022-07-07 22:55:00|14.4|12.8|14.47|12.87|14.5|12.9|14.38|12.78|0
1657234800000|2022-07-07 23:00:00|14.48|12.88|14.41|12.81|14.51|12.91|14.35|12.75|0
1657235100000|2022-07-07 23:05:00|14.4|12.8|14.25|12.65|14.4|12.8|14.21|12.61|0
1657235400000|2022-07-07 23:10:00|14.24|12.64|14.29|12.69|14.32|12.72|14.22|12.62|0
1657235700000|2022-07-07 23:15:00|14.31|12.71|14.28|12.68|14.38|12.78|14.28|12.68|0
1657236000000|2022-07-07 23:20:00|14.26|12.66|14.32|12.72|14.32|12.72|14.25|12.65|0
1657236300000|2022-07-07 23:25:00|14.34|12.74|14.34|12.74|14.35|12.75|14.31|12.71|0
1657236600000|2022-07-07 23:30:00|14.35|12.75|14.33|12.73|14.35|12.75|14.28|12.68|0
1657236900000|2022-07-07 23:35:00|14.35|12.75|14.36|12.76|14.41|12.81|14.35|12.75|0
1657237200000|2022-07-07 23:40:00|14.33|12.73|14.39|12.79|14.44|12.84|14.26|12.66|0
1657237500000|2022-07-07 23:45:00|14.35|12.75|14.38|12.78|14.4|12.8|14.28|12.68|0
1657237800000|2022-07-07 23:50:00|14.39|12.79|14.36|12.76|14.39|12.79|14.3|12.7|0
1657238100000|2022-07-07 23:55:00|14.38|12.78|14.29|12.69|14.38|12.78|14.29|12.69|0
1657238400000|2022-07-08 00:00:00|14.3|12.7|14.38|12.78|14.6|13|14.3|12.7|0
1657238700000|2022-07-08 00:05:00|14.36|12.76|14.17|12.57|14.36|12.76|14.11|12.51|0
1657239000000|2022-07-08 00:10:00|14.16|12.56|14.16|12.56|14.23|12.63|14.14|12.54|0
1657239300000|2022-07-08 00:15:00|14.17|12.57|14.3|12.7|14.3|12.7|14.13|12.53|0
1657239600000|2022-07-08 00:20:00|14.32|12.72|14.25|12.65|14.32|12.72|14.16|12.56|0
1657239900000|2022-07-08 00:25:00|14.24|12.64|14.26|12.66|14.29|12.69|14.2|12.6|0
1657240200000|2022-07-08 00:30:00|14.27|12.67|14.22|12.62|14.29|12.69|14.2|12.6|0
1657240500000|2022-07-08 00:35:00|14.21|12.61|14.36|12.76|14.37|12.77|14.21|12.61|0
1657240800000|2022-07-08 00:40:00|14.37|12.77|14.46|12.86|14.58|12.98|14.36|12.76|0
1657241100000|2022-07-08 00:45:00|14.44|12.84|14.46|12.86|14.48|12.88|14.41|12.81|0
1657241400000|2022-07-08 00:50:00|14.47|12.87|14.53|12.93|14.58|12.98|14.44|12.84|0
1657241700000|2022-07-08 00:55:00|14.54|12.94|14.58|12.98|14.64|13.04|14.51|12.91|0
1657242000000|2022-07-08 01:00:00|14.59|12.99|14.47|12.87|14.63|13.03|14.47|12.87|0
1657242300000|2022-07-08 01:05:00|14.44|12.84|14.46|12.86|14.5|12.9|14.43|12.83|0
1657242600000|2022-07-08 01:10:00|14.47|12.87|14.56|12.96|14.57|12.97|14.46|12.86|0
1657242900000|2022-07-08 01:15:00|14.57|12.97|14.6|13|14.74|13.14|14.54|12.94|0
1657243200000|2022-07-08 01:20:00|14.59|12.99|14.58|12.98|14.6|13|14.53|12.93|0
1657243500000|2022-07-08 01:25:00|14.57|12.97|14.65|13.05|14.68|13.08|14.56|12.96|0
1657243800000|2022-07-08 01:30:00|14.66|13.06|14.51|12.91|14.7|13.1|14.5|12.9|0
1657244100000|2022-07-08 01:35:00|14.52|12.92|14.5|12.9|14.52|12.92|14.43|12.83|0
1657244400000|2022-07-08 01:40:00|14.48|12.88|14.6|13|14.62|13.02|14.45|12.85|0
1657244700000|2022-07-08 01:45:00|14.62|13.02|14.47|12.87|14.62|13.02|14.42|12.82|0
1657245000000|2022-07-08 01:50:00|14.45|12.85|14.35|12.75|14.48|12.88|14.31|12.71|0
1657245300000|2022-07-08 01:55:00|14.34|12.74|14.38|12.78|14.39|12.79|14.29|12.69|0
1657245600000|2022-07-08 02:00:00|14.39|12.79|14.41|12.81|14.48|12.88|14.39|12.79|0
1657245900000|2022-07-08 02:05:00|14.39|12.79|14.32|12.72|14.41|12.81|14.31|12.71|0
1657246200000|2022-07-08 02:10:00|14.31|12.71|14.39|12.79|14.44|12.84|14.31|12.71|0
1657246500000|2022-07-08 02:15:00|14.41|12.81|14.42|12.82|14.45|12.85|14.37|12.77|0
1657246800000|2022-07-08 02:20:00|14.44|12.84|14.45|12.85|14.48|12.88|14.42|12.82|0
1657247100000|2022-07-08 02:25:00|14.46|12.86|14.52|12.92|14.54|12.94|14.39|12.79|0
1657247400000|2022-07-08 02:30:00|14.55|12.95|14.35|12.75|14.63|13.03|14.32|12.72|0
1657247700000|2022-07-08 02:35:00|14.33|12.73|14.45|12.85|14.46|12.86|14.3|12.7|0
1657248000000|2022-07-08 02:40:00|14.44|12.84|14.33|12.73|14.48|12.88|14.33|12.73|0
1657248300000|2022-07-08 02:45:00|14.32|12.72|14.11|12.51|14.32|12.72|14.04|12.44|0
1657248600000|2022-07-08 02:50:00|14.09|12.49|14.19|12.59|14.22|12.62|14.07|12.47|0
1657248900000|2022-07-08 02:55:00|14.18|12.58|13.87|12.27|14.19|12.59|13.79|12.19|0
1657249200000|2022-07-08 03:00:00|13.86|12.26|13.93|12.33|14.01|12.41|13.77|12.17|0
1657249500000|2022-07-08 03:05:00|13.91|12.31|13.99|12.39|14.03|12.43|13.87|12.27|0
1657249800000|2022-07-08 03:10:00|14|12.4|14.04|12.44|14.11|12.51|13.94|12.34|0
1657250100000|2022-07-08 03:15:00|14.05|12.45|14.03|12.43|14.1|12.5|13.98|12.38|0
1657250400000|2022-07-08 03:20:00|14.02|12.42|14.1|12.5|14.1|12.5|13.97|12.37|0
1657250700000|2022-07-08 03:25:00|14.11|12.51|14.01|12.41|14.15|12.55|13.95|12.35|0
1657251000000|2022-07-08 03:30:00|14.05|12.45|14.07|12.47|14.24|12.64|14.04|12.44|0
1657251300000|2022-07-08 03:35:00|14.1|12.5|14.04|12.44|14.14|12.54|14.04|12.44|0
1657251600000|2022-07-08 03:40:00|14.05|12.45|13.9|12.3|14.07|12.47|13.87|12.27|0
1657251900000|2022-07-08 03:45:00|13.91|12.31|13.97|12.37|14|12.4|13.77|12.17|0
1657252200000|2022-07-08 03:50:00|13.95|12.35|13.92|12.32|13.97|12.37|13.84|12.24|0
1657252500000|2022-07-08 03:55:00|13.91|12.31|13.79|12.19|13.91|12.31|13.77|12.17|0
1657252800000|2022-07-08 04:00:00|13.8|12.2|13.96|12.36|13.96|12.36|13.78|12.18|0
1657253100000|2022-07-08 04:05:00|13.98|12.38|13.95|12.35|13.99|12.39|13.82|12.22|0
1657253400000|2022-07-08 04:10:00|13.96|12.36|13.86|12.26|13.98|12.38|13.84|12.24|0
1657253700000|2022-07-08 04:15:00|13.85|12.25|13.84|12.24|13.92|12.32|13.84|12.24|0
1657254000000|2022-07-08 04:20:00|13.85|12.25|13.89|12.29|13.89|12.29|13.84|12.24|0
1657254300000|2022-07-08 04:25:00|13.88|12.28|13.88|12.28|13.91|12.31|13.83|12.23|0
1657254600000|2022-07-08 04:30:00|13.92|12.32|13.91|12.31|14.02|12.42|13.89|12.29|0
1657254900000|2022-07-08 04:35:00|13.92|12.32|13.92|12.32|13.96|12.36|13.86|12.26|0
1657255200000|2022-07-08 04:40:00|13.9|12.3|13.9|12.3|13.95|12.35|13.86|12.26|0
1657255500000|2022-07-08 04:45:00|13.89|12.29|13.9|12.3|13.9|12.3|13.85|12.25|0
1657255800000|2022-07-08 04:50:00|13.89|12.29|13.93|12.33|13.93|12.33|13.87|12.27|0
1657256100000|2022-07-08 04:55:00|13.95|12.35|14.05|12.45|14.09|12.49|13.95|12.35|0
1657256400000|2022-07-08 05:00:00|14.06|12.46|13.94|12.34|14.1|12.5|13.94|12.34|0
1657256700000|2022-07-08 05:05:00|13.96|12.36|13.97|12.37|14.01|12.41|13.9|12.3|0
1657257000000|2022-07-08 05:10:00|13.96|12.36|13.92|12.32|14.03|12.43|13.9|12.3|0
1657257300000|2022-07-08 05:15:00|13.9|12.3|13.95|12.35|14.03|12.43|13.9|12.3|0
1657257600000|2022-07-08 05:20:00|13.94|12.34|13.82|12.22|13.94|12.34|13.82|12.22|0
1657257900000|2022-07-08 05:25:00|13.83|12.23|13.89|12.29|13.97|12.37|13.83|12.23|0
1657258200000|2022-07-08 05:30:00|13.87|12.27|13.93|12.33|13.94|12.34|13.83|12.23|0
1657258500000|2022-07-08 05:35:00|13.94|12.34|13.87|12.27|14|12.4|13.87|12.27|0
1657258800000|2022-07-08 05:40:00|13.86|12.26|13.72|12.12|13.88|12.28|13.69|12.09|0
1657259100000|2022-07-08 05:45:00|13.7|12.1|13.81|12.21|13.81|12.21|13.67|12.07|0
1657259400000|2022-07-08 05:50:00|13.8|12.2|13.62|12.02|13.81|12.21|13.62|12.02|0
1657259700000|2022-07-08 05:55:00|13.63|12.03|13.64|12.04|13.69|12.09|13.55|11.95|0
1657260000000|2022-07-08 06:00:00|13.67|12.07|13.73|12.13|13.81|12.21|13.67|12.07|0
1657260300000|2022-07-08 06:05:00|13.71|12.11|13.82|12.22|13.87|12.27|13.7|12.1|0
1657260600000|2022-07-08 06:10:00|13.83|12.23|13.83|12.23|13.94|12.34|13.82|12.22|0
1657260900000|2022-07-08 06:15:00|13.84|12.24|13.77|12.17|13.88|12.28|13.72|12.12|0
1657261200000|2022-07-08 06:20:00|13.78|12.18|13.67|12.07|13.79|12.19|13.67|12.07|0
1657261500000|2022-07-08 06:25:00|13.68|12.08|13.93|12.33|13.98|12.38|13.58|11.98|0
1657261800000|2022-07-08 06:30:00|13.92|12.32|13.87|12.27|13.94|12.34|13.87|12.27|0
1657262100000|2022-07-08 06:35:00|13.85|12.25|13.98|12.38|13.99|12.39|13.84|12.24|0
1657262400000|2022-07-08 06:40:00|13.96|12.36|13.99|12.39|14.01|12.41|13.95|12.35|0
1657262700000|2022-07-08 06:45:00|14|12.4|14.09|12.49|14.13|12.53|13.99|12.39|0
1657263000000|2022-07-08 06:50:00|14.08|12.48|14.16|12.56|14.18|12.58|14.08|12.48|0
1657263300000|2022-07-08 06:55:00|14.18|12.58|14.79|12.1|14.81|12.59|14.16|12|0
1657263600000|2022-07-08 07:00:00|14.78|12.09|14.68|12.01|14.83|12.13|14.62|11.96|0
1657263900000|2022-07-08 07:05:00|14.71|12.04|14.02|12.62|14.73|12.65|13.92|12.01|0
1657264200000|2022-07-08 07:10:00|13.99|12.59|14|12.6|14.15|12.75|13.96|12.56|0
1657264500000|2022-07-08 07:15:00|14.03|12.63|14.15|12.75|14.2|12.8|14.02|12.62|0
1657264800000|2022-07-08 07:20:00|14.14|12.74|14.25|12.85|14.28|12.88|14.12|12.72|0
1657265100000|2022-07-08 07:25:00|14.24|12.84|14.16|12.76|14.29|12.89|14.15|12.75|0
1657265400000|2022-07-08 07:30:00|14.15|12.75|14.38|12.98|14.41|13.01|14.15|12.75|0
1657265700000|2022-07-08 07:35:00|14.39|12.99|14.45|13.05|14.57|13.17|14.38|12.98|0
1657266000000|2022-07-08 07:40:00|14.46|13.06|14.3|12.9|14.51|13.11|14.29|12.89|0
1657266300000|2022-07-08 07:45:00|14.31|12.91|14.26|12.86|14.32|12.92|14.2|12.8|0
1657266600000|2022-07-08 07:50:00|14.25|12.85|14.14|12.74|14.27|12.87|14.09|12.69|0
1657266900000|2022-07-08 07:55:00|14.16|12.76|14.27|12.87|14.28|12.88|14.16|12.76|0
1657267200000|2022-07-08 08:00:00|14.25|12.85|14.29|12.89|14.3|12.9|14.23|12.83|0
1657267500000|2022-07-08 08:05:00|14.28|12.88|14.48|13.08|14.51|13.11|14.25|12.85|0
1657267800000|2022-07-08 08:10:00|14.49|13.09|14.41|13.01|14.55|13.15|14.38|12.98|0
1657268100000|2022-07-08 08:15:00|14.44|13.04|14.35|12.95|14.45|13.05|14.29|12.89|0
1657268400000|2022-07-08 08:20:00|14.31|12.91|14.2|12.8|14.31|12.91|14.13|12.73|0
1657268700000|2022-07-08 08:25:00|14.19|12.79|14.1|12.7|14.23|12.83|14.1|12.7|0
1657269000000|2022-07-08 08:30:00|14.08|12.68|13.98|12.58|14.09|12.69|13.96|12.56|0
1657269300000|2022-07-08 08:35:00|13.97|12.57|13.89|12.49|14|12.6|13.87|12.47|0
1657269600000|2022-07-08 08:40:00|13.88|12.48|14|12.6|14|12.6|13.87|12.47|0
1657269900000|2022-07-08 08:45:00|13.97|12.57|13.94|12.54|14.01|12.61|13.87|12.47|0
1657270200000|2022-07-08 08:50:00|13.93|12.53|14.08|12.68|14.09|12.69|13.89|12.49|0
1657270500000|2022-07-08 08:55:00|14.09|12.69|13.94|12.54|14.09|12.69|13.92|12.52|0
1657270800000|2022-07-08 09:00:00|13.95|12.55|13.79|12.39|13.97|12.57|13.75|12.35|0
1657271100000|2022-07-08 09:05:00|13.78|12.38|13.77|12.37|13.81|12.41|13.75|12.35|0
1657271400000|2022-07-08 09:10:00|13.75|12.35|13.72|12.32|13.84|12.44|13.71|12.31|0
1657271700000|2022-07-08 09:15:00|13.71|12.31|13.68|12.28|13.86|12.46|13.68|12.28|0
1657272000000|2022-07-08 09:20:00|13.67|12.27|13.79|12.39|13.81|12.41|13.62|12.22|0
1657272300000|2022-07-08 09:25:00|13.78|12.38|13.88|12.48|13.91|12.51|13.72|12.32|0
1657272600000|2022-07-08 09:30:00|13.89|12.49|14.05|12.65|14.06|12.66|13.86|12.46|0
1657272900000|2022-07-08 09:35:00|14.06|12.66|14.18|12.78|14.18|12.78|14.02|12.62|0
1657273200000|2022-07-08 09:40:00|14.21|12.81|14.28|12.88|14.33|12.93|14.16|12.76|0
1657273500000|2022-07-08 09:45:00|14.29|12.89|14.18|12.78|14.31|12.91|14.18|12.78|0
1657273800000|2022-07-08 09:50:00|14.15|12.75|14.18|12.78|14.25|12.85|14.13|12.73|0
1657274100000|2022-07-08 09:55:00|14.17|12.77|14.27|12.87|14.35|12.95|14.17|12.77|0
1657274400000|2022-07-08 10:00:00|14.25|12.85|14.32|12.92|14.38|12.98|14.25|12.85|0
1657274700000|2022-07-08 10:05:00|14.33|12.93|14.54|13.14|14.54|13.14|14.32|12.92|0
1657275000000|2022-07-08 10:10:00|14.53|13.13|14.25|12.85|14.57|13.17|14.12|12.72|0
1657275300000|2022-07-08 10:15:00|14.26|12.86|14.47|13.07|14.47|13.07|14.23|12.83|0
1657275600000|2022-07-08 10:20:00|14.48|13.08|14.53|13.13|14.55|13.15|14.38|12.98|0
1657275900000|2022-07-08 10:25:00|14.55|13.15|14.33|12.93|14.75|13.35|14.32|12.92|0
1657276200000|2022-07-08 10:30:00|14.32|12.92|14.33|12.93|14.44|13.04|14.25|12.85|0
1657276500000|2022-07-08 10:35:00|14.3|12.9|14.22|12.82|14.36|12.96|14.13|12.73|0
1657276800000|2022-07-08 10:40:00|14.23|12.83|14.19|12.79|14.23|12.83|14.14|12.74|0
1657277100000|2022-07-08 10:45:00|14.2|12.8|14.04|12.64|14.2|12.8|14.03|12.63|0
1657277400000|2022-07-08 10:50:00|14.06|12.66|13.78|12.38|14.08|12.68|13.77|12.37|0
1657277700000|2022-07-08 10:55:00|13.75|12.35|13.64|12.24|13.75|12.35|13.54|12.14|0
1657278000000|2022-07-08 11:00:00|13.65|12.25|13.75|12.35|13.8|12.4|13.65|12.25|0
1657278300000|2022-07-08 11:05:00|13.76|12.36|13.62|12.22|13.77|12.37|13.6|12.2|0
1657278600000|2022-07-08 11:10:00|13.63|12.23|13.74|12.34|13.81|12.41|13.61|12.21|0
1657278900000|2022-07-08 11:15:00|13.71|12.31|13.89|12.49|13.89|12.49|13.71|12.31|0
1657279200000|2022-07-08 11:20:00|13.88|12.48|14.02|12.62|14.04|12.64|13.83|12.43|0
1657279500000|2022-07-08 11:25:00|14.04|12.64|13.92|12.52|14.05|12.65|13.84|12.44|0
1657279800000|2022-07-08 11:30:00|13.94|12.54|13.96|12.56|14.04|12.64|13.91|12.51|0
1657280100000|2022-07-08 11:35:00|13.95|12.55|13.91|12.51|13.96|12.56|13.81|12.41|0
1657280400000|2022-07-08 11:40:00|13.89|12.49|13.8|12.4|13.92|12.52|13.71|12.31|0
1657280700000|2022-07-08 11:45:00|13.81|12.41|14.01|12.61|14.01|12.61|13.81|12.41|0
1657281000000|2022-07-08 11:50:00|13.99|12.59|13.99|12.59|14.05|12.65|13.91|12.51|0
1657281300000|2022-07-08 11:55:00|13.98|12.58|13.91|12.51|13.98|12.58|13.79|12.39|0
1657281600000|2022-07-08 12:00:00|13.89|12.49|14.05|12.65|14.05|12.65|13.86|12.46|0
1657281900000|2022-07-08 12:05:00|14.03|12.63|13.95|12.55|14.03|12.63|13.89|12.49|0
1657282200000|2022-07-08 12:10:00|13.93|12.53|14.06|12.66|14.08|12.68|13.92|12.52|0
1657282500000|2022-07-08 12:15:00|14.05|12.65|14.03|12.63|14.15|12.75|14.02|12.62|0
1657282800000|2022-07-08 12:20:00|14.05|12.65|14.05|12.65|14.18|12.78|14|12.6|0
1657283100000|2022-07-08 12:25:00|14.04|12.64|14.04|12.64|14.12|12.72|13.96|12.56|0
1657283400000|2022-07-08 12:30:00|14.03|12.63|13.82|12.42|14.03|12.63|12.78|11.38|0
1657283700000|2022-07-08 12:35:00|13.92|12.52|13.92|12.52|14.16|12.76|13.67|12.27|0
1657284000000|2022-07-08 12:40:00|13.93|12.53|13.34|11.94|13.93|12.53|13.33|11.93|0
1657284300000|2022-07-08 12:45:00|13.37|11.97|13.21|11.81|13.48|12.08|12.8|11.4|0
1657284600000|2022-07-08 12:50:00|13.19|11.79|13.53|12.13|13.63|12.23|13.19|11.79|0
1657284900000|2022-07-08 12:55:00|13.52|12.12|13.89|12.49|13.91|12.51|13.52|12.12|0
1657285200000|2022-07-08 13:00:00|13.88|12.48|14.12|12.72|14.16|12.76|13.88|12.48|0
1657285500000|2022-07-08 13:05:00|14.11|12.71|13.98|12.58|14.16|12.76|13.83|12.43|0
1657285800000|2022-07-08 13:10:00|14|12.6|14.08|12.68|14.1|12.7|13.79|12.39|0
1657286100000|2022-07-08 13:15:00|14.1|12.7|14.17|12.77|14.18|12.78|13.94|12.54|0
1657286400000|2022-07-08 13:20:00|14.18|12.78|14.11|12.71|14.18|12.78|13.98|12.58|0
1657286700000|2022-07-08 13:25:00|14.14|12.74|14.17|12.77|14.2|12.8|13.95|12.55|0
1657287000000|2022-07-08 13:30:00|14.15|12.75|14.25|12.85|14.4|13|13.91|12.51|0
1657287300000|2022-07-08 13:35:00|14.16|12.76|14.58|13.18|14.67|13.27|14.03|12.63|0
1657287600000|2022-07-08 13:40:00|14.53|13.13|13.56|12.16|14.96|13.53|13.56|12.16|0
1657287900000|2022-07-08 13:45:00|13.58|12.18|12.93|11.53|13.73|12.33|12.89|11.49|0
1657288200000|2022-07-08 13:50:00|12.9|11.5|12.58|11.18|12.93|11.53|12.45|11.05|0
1657288500000|2022-07-08 13:55:00|12.52|11.12|12.53|11.13|12.83|11.43|12.45|11.05|0
1657288800000|2022-07-08 14:00:00|12.46|11.06|13.12|11.72|13.12|11.72|12.42|11.02|0
1657289100000|2022-07-08 14:05:00|13.14|11.74|13|11.6|13.14|11.74|12.77|11.37|0
1657289400000|2022-07-08 14:10:00|12.93|11.53|13.37|11.97|13.44|12.04|12.89|11.49|0
1657289700000|2022-07-08 14:15:00|13.38|11.98|13.42|12.02|13.52|12.12|13.31|11.91|0
1657290000000|2022-07-08 14:20:00|13.41|12.01|13.82|12.42|13.82|12.42|13.29|11.89|0
1657290300000|2022-07-08 14:25:00|13.83|12.43|14.45|13.05|14.62|13.22|13.83|12.43|0
1657290600000|2022-07-08 14:30:00|14.51|13.11|14.56|13.16|14.66|13.26|14.44|13.04|0
1657290900000|2022-07-08 14:35:00|14.57|13.17|14.71|13.3|14.91|13.49|14.51|13.11|0
1657291200000|2022-07-08 14:40:00|14.72|13.32|14.24|12.84|14.99|13.56|13.06|11.66|0
1657291500000|2022-07-08 14:45:00|14.23|12.83|14.17|12.77|14.29|12.89|14.16|12.76|0
1657291800000|2022-07-08 14:50:00|14.16|12.76|13.79|12.39|14.19|12.79|13.71|12.31|0
1657292100000|2022-07-08 14:55:00|13.8|12.4|14.16|12.76|14.25|12.85|13.8|12.4|0
1657292400000|2022-07-08 15:00:00|14.2|12.8|14.2|12.8|14.32|12.92|14.05|12.65|0
1657292700000|2022-07-08 15:05:00|14.18|12.78|14.6|13.2|14.61|13.21|14.07|12.67|0
1657293000000|2022-07-08 15:10:00|14.58|13.18|14.31|12.91|14.64|13.24|14.29|12.89|0
1657293300000|2022-07-08 15:15:00|14.33|12.93|14.21|12.81|14.4|13|14.14|12.74|0
1657293600000|2022-07-08 15:20:00|14.23|12.83|14.43|13.03|14.51|13.11|14.23|12.83|0
1657293900000|2022-07-08 15:25:00|14.46|13.06|14.66|13.26|14.84|13.43|14.45|13.05|0
1657294200000|2022-07-08 15:30:00|14.67|13.27|14.76|13.36|14.81|13.4|14.52|13.12|0
1657294500000|2022-07-08 15:35:00|14.78|13.37|14.49|13.09|14.78|13.37|14.36|12.96|0
1657294800000|2022-07-08 15:40:00|14.51|13.11|14.34|12.94|14.52|13.12|14.28|12.88|0
1657295100000|2022-07-08 15:45:00|14.39|12.99|14.02|12.62|14.39|12.99|13.91|12.51|0
1657295400000|2022-07-08 15:50:00|14.01|12.61|14.21|12.81|14.25|12.85|13.98|12.58|0
1657295700000|2022-07-08 15:55:00|14.19|12.79|14.41|13.01|14.41|13.01|14.15|12.75|0
1657296000000|2022-07-08 16:00:00|14.43|13.03|14.25|12.85|14.43|13.03|14.22|12.82|0
1657296300000|2022-07-08 16:05:00|14.24|12.84|13.83|12.43|14.25|12.85|13.77|12.37|0
1657296600000|2022-07-08 16:10:00|13.82|12.42|14.14|12.74|14.34|12.94|13.82|12.42|0
1657296900000|2022-07-08 16:15:00|14.15|12.75|14.34|12.94|14.34|12.94|14.08|12.68|0
1657297200000|2022-07-08 16:20:00|14.32|12.92|13.96|12.56|14.41|13.01|13.93|12.53|0
1657297500000|2022-07-08 16:25:00|14|12.6|13.65|12.25|14.04|12.64|13.62|12.22|0
1657297800000|2022-07-08 16:30:00|13.62|12.22|13.56|12.16|13.73|12.33|13.44|12.04|0
1657298100000|2022-07-08 16:35:00|13.55|12.15|13.28|11.88|13.7|12.3|13.27|11.87|0
1657298400000|2022-07-08 16:40:00|13.26|11.86|13.39|11.99|13.41|12.01|13.12|11.72|0
1657298700000|2022-07-08 16:45:00|13.33|11.93|13.48|12.08|13.51|12.11|13.12|11.72|0
1657299000000|2022-07-08 16:50:00|13.46|12.06|13.26|11.86|13.49|12.09|13.15|11.75|0
1657299300000|2022-07-08 16:55:00|13.24|11.84|13.15|11.75|13.41|12.01|13.11|11.71|0
1657299600000|2022-07-08 17:00:00|13.12|11.72|13.01|11.61|13.27|11.87|12.9|11.5|0
1657299900000|2022-07-08 17:05:00|13|11.6|13.67|12.27|13.69|12.29|13|11.6|0
1657300200000|2022-07-08 17:10:00|13.69|12.29|13.76|12.36|13.84|12.44|13.66|12.26|0
1657300500000|2022-07-08 17:15:00|13.77|12.37|13.65|12.25|13.77|12.37|13.52|12.12|0
1657300800000|2022-07-08 17:20:00|13.62|12.22|13.6|12.2|13.67|12.27|13.55|12.15|0
1657301100000|2022-07-08 17:25:00|13.62|12.22|13.75|12.35|14.07|12.67|13.62|12.22|0
1657301400000|2022-07-08 17:30:00|13.76|12.36|13.69|12.29|13.76|12.36|13.61|12.21|0
1657301700000|2022-07-08 17:35:00|13.71|12.31|13.75|12.35|13.79|12.39|13.54|12.14|0
1657302000000|2022-07-08 17:40:00|13.76|12.36|13.81|12.41|13.91|12.51|13.74|12.34|0
1657302300000|2022-07-08 17:45:00|13.78|12.38|13.67|12.27|13.79|12.39|13.45|12.05|0
1657302600000|2022-07-08 17:50:00|13.69|12.29|13.74|12.34|13.8|12.4|13.62|12.22|0
1657302900000|2022-07-08 17:55:00|13.73|12.33|13.13|11.73|13.74|12.34|13.03|11.63|0
1657303200000|2022-07-08 18:00:00|13.11|11.71|13.14|11.74|13.2|11.8|12.91|11.51|0
1657303500000|2022-07-08 18:05:00|13.15|11.75|13.43|12.03|13.47|12.07|13.15|11.75|0
1657303800000|2022-07-08 18:10:00|13.42|12.02|13.39|11.99|13.43|12.03|13.29|11.89|0
1657304100000|2022-07-08 18:15:00|13.4|12|13.47|12.07|13.47|12.07|13.3|11.9|0
1657304400000|2022-07-08 18:20:00|13.49|12.09|13.31|11.91|13.64|12.24|13.26|11.86|0
1657304700000|2022-07-08 18:25:00|13.28|11.88|13.39|11.99|13.44|12.04|13.21|11.81|0
1657305000000|2022-07-08 18:30:00|13.42|12.02|13.56|12.16|13.56|12.16|13.37|11.97|0
1657305300000|2022-07-08 18:35:00|13.58|12.18|13.59|12.19|13.68|12.28|13.46|12.06|0
1657305600000|2022-07-08 18:40:00|13.61|12.21|14.19|12.79|14.19|12.79|13.53|12.13|0
1657305900000|2022-07-08 18:45:00|14.17|12.77|13.94|12.54|14.2|12.8|13.94|12.54|0
1657306200000|2022-07-08 18:50:00|13.97|12.57|13.74|12.34|14.06|12.66|13.74|12.34|0
1657306500000|2022-07-08 18:55:00|13.72|12.32|14.08|12.68|14.08|12.68|13.68|12.28|0
1657306800000|2022-07-08 19:00:00|14.05|12.65|14.19|12.79|14.26|12.86|13.91|12.51|0
1657307100000|2022-07-08 19:05:00|14.2|12.8|13.81|12.41|14.2|12.8|13.77|12.37|0
1657307400000|2022-07-08 19:10:00|13.82|12.42|14.07|12.67|14.16|12.76|13.77|12.37|0
1657307700000|2022-07-08 19:15:00|14.1|12.7|13.94|12.54|14.1|12.7|13.85|12.45|0
1657308000000|2022-07-08 19:20:00|13.95|12.55|13.81|12.41|14.04|12.64|13.79|12.39|0
1657308300000|2022-07-08 19:25:00|13.79|12.39|13.79|12.39|13.86|12.46|13.71|12.31|0
1657308600000|2022-07-08 19:30:00|13.81|12.41|13.56|12.16|13.86|12.46|13.45|12.05|0
1657308900000|2022-07-08 19:35:00|13.58|12.18|13.55|12.15|13.75|12.35|13.42|12.02|0
1657309200000|2022-07-08 19:40:00|13.56|12.16|14.12|12.72|14.16|12.76|13.54|12.14|0
1657309500000|2022-07-08 19:45:00|14.08|12.68|13.87|12.47|14.12|12.72|13.82|12.42|0
1657309800000|2022-07-08 19:50:00|13.83|12.43|13.9|12.5|13.96|12.56|13.67|12.27|0
1657310100000|2022-07-08 19:55:00|13.89|12.49|13.57|12.17|14.03|12.63|13.49|12.09|0
1657310400000|2022-07-08 20:00:00|13.62|12.22|13.74|12.34|13.8|12.4|13.5|12.1|0
1657310700000|2022-07-08 20:05:00|13.76|12.36|13.76|12.36|13.81|12.41|13.71|12.31|0
1657311000000|2022-07-08 20:10:00|13.77|12.37|13.83|12.43|13.84|12.44|13.74|12.34|0
1657498500000|2022-07-11 00:15:00|12.91|11.31|12.82|11.22|12.91|11.31|12.8|11.2|0
1657498800000|2022-07-11 00:20:00|12.83|11.23|12.96|11.36|13.01|11.41|12.83|11.23|0
1657499100000|2022-07-11 00:25:00|12.95|11.35|13.04|11.44|13.12|11.52|12.95|11.35|0
1657499400000|2022-07-11 00:30:00|13.05|11.45|12.95|11.35|13.16|11.56|12.95|11.35|0
1657499700000|2022-07-11 00:35:00|12.96|11.36|12.96|11.36|13|11.4|12.9|11.3|0
1657500000000|2022-07-11 00:40:00|12.97|11.37|12.92|11.32|13.01|11.41|12.9|11.3|0
1657500300000|2022-07-11 00:45:00|12.9|11.3|12.92|11.32|12.98|11.38|12.9|11.3|0
1657500600000|2022-07-11 00:50:00|12.9|11.3|13.01|11.41|13.02|11.42|12.9|11.3|0
1657500900000|2022-07-11 00:55:00|13|11.4|13.02|11.42|13.12|11.52|13|11.4|0
1657501200000|2022-07-11 01:00:00|13.01|11.41|12.82|11.22|13.02|11.42|12.82|11.22|0
1657501500000|2022-07-11 01:05:00|12.8|11.2|12.7|11.1|12.8|11.2|12.6|11|0
1657501800000|2022-07-11 01:10:00|12.72|11.12|12.79|11.19|12.79|11.19|12.65|11.05|0
1657502100000|2022-07-11 01:15:00|12.81|11.21|12.64|11.04|12.81|11.21|12.57|10.97|0
1657502400000|2022-07-11 01:20:00|12.62|11.02|12.48|10.88|12.65|11.05|12.48|10.88|0
1657502700000|2022-07-11 01:25:00|12.49|10.89|12.43|10.83|12.54|10.94|12.43|10.83|0
1657503000000|2022-07-11 01:30:00|12.44|10.84|12.51|10.91|12.58|10.98|12.43|10.83|0
1657503300000|2022-07-11 01:35:00|12.52|10.92|12.42|10.82|12.52|10.92|12.32|10.72|0
1657503600000|2022-07-11 01:40:00|12.41|10.81|12.48|10.88|12.53|10.93|12.4|10.8|0
1657503900000|2022-07-11 01:45:00|12.46|10.86|12.44|10.84|12.52|10.92|12.38|10.78|0
1657504200000|2022-07-11 01:50:00|12.42|10.82|12.2|10.6|12.42|10.82|12.14|10.54|0
1657504500000|2022-07-11 01:55:00|12.19|10.59|12.14|10.54|12.26|10.66|12.11|10.51|0
1657504800000|2022-07-11 02:00:00|12.13|10.53|12.05|10.45|12.18|10.58|12.03|10.43|0
1657505100000|2022-07-11 02:05:00|12.04|10.44|12.06|10.46|12.12|10.52|12.01|10.41|0
1657505400000|2022-07-11 02:10:00|12.05|10.45|12.02|10.42|12.11|10.51|12.01|10.41|0
1657505700000|2022-07-11 02:15:00|12.03|10.43|12.01|10.41|12.04|10.44|12.01|10.41|0
1657506000000|2022-07-11 02:20:00|12.02|10.42|12.09|10.49|12.13|10.53|12.01|10.41|0
1657506300000|2022-07-11 02:25:00|12.07|10.47|12.14|10.54|12.14|10.54|12.06|10.46|0
1657506600000|2022-07-11 02:30:00|12.15|10.55|12.18|10.58|12.2|10.6|12.07|10.47|0
1657506900000|2022-07-11 02:35:00|12.16|10.56|12.16|10.56|12.21|10.61|12.09|10.49|0
1657507200000|2022-07-11 02:40:00|12.17|10.57|12.23|10.63|12.24|10.64|12.15|10.55|0
1657507500000|2022-07-11 02:45:00|12.21|10.61|12.14|10.54|12.23|10.63|12.1|10.5|0
1657507800000|2022-07-11 02:50:00|12.12|10.52|12.02|10.42|12.14|10.54|12.02|10.42|0
1657508100000|2022-07-11 02:55:00|12.01|10.41|12.03|10.43|12.1|10.5|12.01|10.41|0
1657508400000|2022-07-11 03:00:00|12.02|10.42|12.02|10.42|12.06|10.46|12.01|10.41|0
1657508700000|2022-07-11 03:05:00|12.01|10.41|12.08|10.48|12.1|10.5|12.01|10.41|0
1657509000000|2022-07-11 03:10:00|12.07|10.47|11.91|10.31|12.12|10.52|11.88|10.28|0
1657509300000|2022-07-11 03:15:00|11.92|10.32|11.97|10.37|11.98|10.38|11.83|10.23|0
1657509600000|2022-07-11 03:20:00|11.98|10.38|12.01|10.41|12.02|10.42|11.89|10.29|0
1657509900000|2022-07-11 03:25:00|12.02|10.42|12.04|10.44|12.07|10.47|11.97|10.37|0
1657510200000|2022-07-11 03:30:00|12.06|10.46|12.08|10.48|12.08|10.48|12.01|10.41|0
1657510500000|2022-07-11 03:35:00|12.07|10.47|12.16|10.56|12.16|10.56|12.06|10.46|0
1657510800000|2022-07-11 03:40:00|12.13|10.53|12.06|10.46|12.14|10.54|12.04|10.44|0
1657511100000|2022-07-11 03:45:00|12.07|10.47|12.11|10.51|12.12|10.52|12.03|10.43|0
1657511400000|2022-07-11 03:50:00|12.09|10.49|12.08|10.48|12.11|10.51|12.05|10.45|0
1657511700000|2022-07-11 03:55:00|12.07|10.47|12.12|10.52|12.13|10.53|12.05|10.45|0
1657512000000|2022-07-11 04:00:00|12.13|10.53|12.16|10.56|12.19|10.59|12.12|10.52|0
1657512300000|2022-07-11 04:05:00|12.14|10.54|12.13|10.53|12.14|10.54|12.12|10.52|0
1657512600000|2022-07-11 04:10:00|12.14|10.54|12.21|10.61|12.22|10.62|12.13|10.53|0
1657512900000|2022-07-11 04:15:00|12.22|10.62|12.18|10.58|12.22|10.62|12.17|10.57|0
1657513200000|2022-07-11 04:20:00|12.19|10.59|12.12|10.52|12.2|10.6|12.08|10.48|0
1657513500000|2022-07-11 04:25:00|12.11|10.51|12.12|10.52|12.14|10.54|12.08|10.48|0
1657513800000|2022-07-11 04:30:00|12.11|10.51|12.19|10.59|12.26|10.66|12.06|10.46|0
1657514100000|2022-07-11 04:35:00|12.2|10.6|12.17|10.57|12.22|10.62|12.14|10.54|0
1657514400000|2022-07-11 04:40:00|12.18|10.58|12.06|10.46|12.18|10.58|12.06|10.46|0
1657514700000|2022-07-11 04:45:00|12.08|10.48|12.08|10.48|12.13|10.53|12.08|10.48|0
1657515000000|2022-07-11 04:50:00|12.06|10.46|12.08|10.48|12.1|10.5|12.01|10.41|0
1657515300000|2022-07-11 04:55:00|12.06|10.46|12.05|10.45|12.09|10.49|12.02|10.42|0
1657515600000|2022-07-11 05:00:00|12.04|10.44|12.02|10.42|12.05|10.45|11.97|10.37|0
1657515900000|2022-07-11 05:05:00|12.01|10.41|12|10.4|12.09|10.49|11.99|10.39|0
1657516200000|2022-07-11 05:10:00|11.99|10.39|12.02|10.42|12.02|10.42|11.96|10.36|0
1657516500000|2022-07-11 05:15:00|12.01|10.41|12.1|10.5|12.12|10.52|12.01|10.41|0
1657516800000|2022-07-11 05:20:00|12.11|10.51|12.16|10.56|12.17|10.57|12.09|10.49|0
1657517100000|2022-07-11 05:25:00|12.17|10.57|12.11|10.51|12.17|10.57|12.05|10.45|0
1657517400000|2022-07-11 05:30:00|12.1|10.5|12.04|10.44|12.11|10.51|12|10.4|0
1657517700000|2022-07-11 05:35:00|12.05|10.45|12.1|10.5|12.11|10.51|12.02|10.42|0
1657518000000|2022-07-11 05:40:00|12.08|10.48|12.13|10.53|12.16|10.56|12.05|10.45|0
1657518300000|2022-07-11 05:45:00|12.15|10.55|12.06|10.46|12.16|10.56|12.05|10.45|0
1657518600000|2022-07-11 05:50:00|12.05|10.45|11.92|10.32|12.06|10.46|11.88|10.28|0
1657518900000|2022-07-11 05:55:00|11.91|10.31|11.92|10.32|11.99|10.39|11.86|10.26|0
1657519200000|2022-07-11 06:00:00|11.91|10.31|12.04|10.44|12.08|10.48|11.86|10.26|0
1657519500000|2022-07-11 06:05:00|12.06|10.46|11.54|9.94|12.06|10.46|11.42|9.82|0
1657519800000|2022-07-11 06:10:00|11.56|9.96|12.71|11.11|12.87|11.27|11.46|9.86|0
1657520100000|2022-07-11 06:15:00|12.7|11.1|12.88|11.28|12.88|11.28|12.69|11.09|0
1657520400000|2022-07-11 06:20:00|12.9|11.3|12.9|11.3|12.95|11.35|12.84|11.24|0
1657520700000|2022-07-11 06:25:00|12.91|11.31|12.99|11.39|13.03|11.43|12.88|11.28|0
1657521000000|2022-07-11 06:30:00|13|11.4|13.04|11.44|13.1|11.5|12.96|11.36|0
1657521300000|2022-07-11 06:35:00|13.03|11.43|13.02|11.42|13.1|11.5|12.98|11.38|0
1657521600000|2022-07-11 06:40:00|13.03|11.43|12.98|11.38|13.04|11.44|12.92|11.32|0
1657521900000|2022-07-11 06:45:00|12.96|11.36|12.94|11.34|12.99|11.39|12.91|11.31|0
1657522200000|2022-07-11 06:50:00|12.93|11.33|12.98|11.38|13.02|11.42|12.76|11.16|0
1657522500000|2022-07-11 06:55:00|12.96|11.36|13.01|11.41|13.1|11.5|12.96|11.36|0
1657522800000|2022-07-11 07:00:00|13.02|11.42|13.11|11.51|13.12|11.52|12.86|11.26|0
1657523100000|2022-07-11 07:05:00|13|11.6|13.19|11.79|13.29|11.89|12.98|11.58|0
1657523400000|2022-07-11 07:10:00|13.17|11.77|13.14|11.74|13.33|11.93|13.14|11.74|0
1657523700000|2022-07-11 07:15:00|13.12|11.72|13.31|11.91|13.32|11.92|13.06|11.66|0
1657524000000|2022-07-11 07:20:00|13.34|11.94|13.34|11.94|13.49|12.09|13.28|11.88|0
1657524300000|2022-07-11 07:25:00|13.33|11.93|13.2|11.8|13.37|11.97|13.18|11.78|0
1657524600000|2022-07-11 07:30:00|13.22|11.82|13.4|12|13.41|12.01|13.13|11.73|0
1657524900000|2022-07-11 07:35:00|13.41|12.01|13.36|11.96|13.55|12.15|13.35|11.95|0
1657525200000|2022-07-11 07:40:00|13.37|11.97|13.29|11.89|13.4|12|13.25|11.85|0
1657525500000|2022-07-11 07:45:00|13.32|11.92|13.19|11.79|13.43|12.03|13.18|11.78|0
1657525800000|2022-07-11 07:50:00|13.21|11.81|13.17|11.77|13.28|11.88|13.13|11.73|0
1657526100000|2022-07-11 07:55:00|13.18|11.78|13.22|11.82|13.29|11.89|13.15|11.75|0
1657526400000|2022-07-11 08:00:00|13.23|11.83|13.21|11.81|13.33|11.93|13.15|11.75|0
1657526700000|2022-07-11 08:05:00|13.18|11.78|13.34|11.94|13.4|12|13.18|11.78|0
1657527000000|2022-07-11 08:10:00|13.32|11.92|13.51|12.11|13.62|12.22|13.32|11.92|0
1657527300000|2022-07-11 08:15:00|13.52|12.12|13.62|12.22|13.67|12.27|13.45|12.05|0
1657527600000|2022-07-11 08:20:00|13.63|12.23|13.58|12.18|13.66|12.26|13.44|12.04|0
1657527900000|2022-07-11 08:25:00|13.56|12.16|13.44|12.04|13.6|12.2|13.44|12.04|0
1657528200000|2022-07-11 08:30:00|13.42|12.02|13.55|12.15|13.56|12.16|13.42|12.02|0
1657528500000|2022-07-11 08:35:00|13.53|12.13|13.17|11.77|13.74|12.34|12.99|11.59|0
1657528800000|2022-07-11 08:40:00|13.18|11.78|13.05|11.65|13.18|11.78|13.02|11.62|0
1657529100000|2022-07-11 08:45:00|13.04|11.64|13.05|11.65|13.08|11.68|13|11.6|0
1657529400000|2022-07-11 08:50:00|13.08|11.68|13.09|11.69|13.14|11.74|12.95|11.55|0
1657529700000|2022-07-11 08:55:00|13.08|11.68|13.03|11.63|13.08|11.68|12.95|11.55|0
1657530000000|2022-07-11 09:00:00|13.02|11.62|13.22|11.82|13.23|11.83|12.93|11.53|0
1657530300000|2022-07-11 09:05:00|13.23|11.83|13.24|11.84|13.27|11.87|13.14|11.74|0
1657530600000|2022-07-11 09:10:00|13.23|11.83|13.29|11.89|13.37|11.97|13.2|11.8|0
1657530900000|2022-07-11 09:15:00|13.31|11.91|13.29|11.89|13.37|11.97|13.24|11.84|0
1657531200000|2022-07-11 09:20:00|13.27|11.87|13.27|11.87|13.3|11.9|13.17|11.77|0
1657531500000|2022-07-11 09:25:00|13.28|11.88|13.2|11.8|13.38|11.98|13.17|11.77|0
1657531800000|2022-07-11 09:30:00|13.16|11.76|13.07|11.67|13.2|11.8|13.05|11.65|0
1657532100000|2022-07-11 09:35:00|13.08|11.68|13.13|11.73|13.19|11.79|13.05|11.65|0
1657532400000|2022-07-11 09:40:00|13.15|11.75|13.07|11.67|13.19|11.79|13.04|11.64|0
1657532700000|2022-07-11 09:45:00|13.08|11.68|13.06|11.66|13.17|11.77|13.05|11.65|0
1657533000000|2022-07-11 09:50:00|13.07|11.67|13.04|11.64|13.11|11.71|13.04|11.64|0
1657533300000|2022-07-11 09:55:00|13.05|11.65|13.04|11.64|13.08|11.68|13.03|11.63|0
1657533600000|2022-07-11 10:00:00|13.05|11.65|13.08|11.68|13.08|11.68|12.94|11.54|0
1657533900000|2022-07-11 10:05:00|13.06|11.66|13.21|11.81|13.28|11.88|13.06|11.66|0
1657534200000|2022-07-11 10:10:00|13.19|11.79|13.28|11.88|13.28|11.88|13.19|11.79|0
1657534500000|2022-07-11 10:15:00|13.3|11.9|13.47|12.07|13.49|12.09|13.28|11.88|0
1657534800000|2022-07-11 10:20:00|13.48|12.08|13.45|12.05|13.53|12.13|13.39|11.99|0
1657535100000|2022-07-11 10:25:00|13.44|12.04|13.3|11.9|13.49|12.09|13.3|11.9|0
1657535400000|2022-07-11 10:30:00|13.31|11.91|13.16|11.76|13.31|11.91|13.13|11.73|0
1657535700000|2022-07-11 10:35:00|13.14|11.74|12.83|11.43|13.25|11.85|12.83|11.43|0
1657536000000|2022-07-11 10:40:00|12.8|11.4|12.93|11.53|12.96|11.56|12.8|11.4|0
1657536300000|2022-07-11 10:45:00|12.96|11.56|12.97|11.57|13.04|11.64|12.95|11.55|0
1657536600000|2022-07-11 10:50:00|12.99|11.59|12.77|11.37|13|11.6|12.77|11.37|0
1657536900000|2022-07-11 10:55:00|12.76|11.36|12.88|11.48|12.89|11.49|12.76|11.36|0
1657537200000|2022-07-11 11:00:00|12.87|11.47|13.01|11.61|13.04|11.64|12.87|11.47|0
1657537500000|2022-07-11 11:05:00|13|11.6|13.04|11.64|13.08|11.68|12.99|11.59|0
1657537800000|2022-07-11 11:10:00|13.03|11.63|13.01|11.61|13.08|11.68|12.98|11.58|0
1657538100000|2022-07-11 11:15:00|13.02|11.62|13|11.6|13.05|11.65|12.97|11.57|0
1657538400000|2022-07-11 11:20:00|13.01|11.61|12.9|11.5|13.03|11.63|12.89|11.49|0
1657538700000|2022-07-11 11:25:00|12.89|11.49|12.75|11.35|12.89|11.49|12.74|11.34|0
1657539000000|2022-07-11 11:30:00|12.76|11.36|12.78|11.38|12.85|11.45|12.74|11.34|0
1657539300000|2022-07-11 11:35:00|12.77|11.37|12.73|11.33|12.81|11.41|12.72|11.32|0
1657539600000|2022-07-11 11:40:00|12.72|11.32|12.62|11.22|12.72|11.32|12.56|11.16|0
1657539900000|2022-07-11 11:45:00|12.6|11.2|12.58|11.18|12.61|11.21|12.53|11.13|0
1657540200000|2022-07-11 11:50:00|12.56|11.16|12.38|10.98|12.57|11.17|12.37|10.97|0
1657540500000|2022-07-11 11:55:00|12.39|10.99|12.45|11.05|12.45|11.05|12.34|10.94|0
1657540800000|2022-07-11 12:00:00|12.44|11.04|12.42|11.02|12.5|11.1|12.39|10.99|0
1657541100000|2022-07-11 12:05:00|12.41|11.01|12.54|11.14|12.56|11.16|12.34|10.94|0
1657541400000|2022-07-11 12:10:00|12.52|11.12|12.55|11.15|12.63|11.23|12.52|11.12|0
1657541700000|2022-07-11 12:15:00|12.56|11.16|12.55|11.15|12.58|11.18|12.5|11.1|0
1657542000000|2022-07-11 12:20:00|12.56|11.16|12.69|11.29|12.72|11.32|12.56|11.16|0
1657542300000|2022-07-11 12:25:00|12.68|11.28|12.61|11.21|12.69|11.29|12.57|11.17|0
1657542600000|2022-07-11 12:30:00|12.63|11.23|12.51|11.11|12.7|11.3|12.47|11.07|0
1657542900000|2022-07-11 12:35:00|12.5|11.1|12.43|11.03|12.54|11.14|12.43|11.03|0
1657543200000|2022-07-11 12:40:00|12.42|11.02|12.4|11|12.47|11.07|12.3|10.9|0
1657543500000|2022-07-11 12:45:00|12.42|11.02|12.33|10.93|12.43|11.03|12.24|10.84|0
1657543800000|2022-07-11 12:50:00|12.34|10.94|12.48|11.08|12.52|11.12|12.33|10.93|0
1657544100000|2022-07-11 12:55:00|12.49|11.09|12.53|11.13|12.57|11.17|12.43|11.03|0
1657544400000|2022-07-11 13:00:00|12.55|11.15|12.61|11.21|12.65|11.25|12.52|11.12|0
1657544700000|2022-07-11 13:05:00|12.6|11.2|12.56|11.16|12.69|11.29|12.52|11.12|0
1657545000000|2022-07-11 13:10:00|12.55|11.15|12.41|11.01|12.58|11.18|12.41|11.01|0
1657545300000|2022-07-11 13:15:00|12.4|11|12.56|11.16|12.6|11.2|12.4|11|0
1657545600000|2022-07-11 13:20:00|12.54|11.14|12.59|11.19|12.61|11.21|12.53|11.13|0
1657545900000|2022-07-11 13:25:00|12.58|11.18|12.4|11|12.6|11.2|12.4|11|0
1657546200000|2022-07-11 13:30:00|12.45|11.05|12.68|11.28|12.96|11.56|12.4|11|0
1657546500000|2022-07-11 13:35:00|12.65|11.25|12.07|10.67|12.65|11.25|11.84|10.44|0
1657546800000|2022-07-11 13:40:00|12.06|10.66|12.06|10.66|12.18|10.78|11.86|10.46|0
1657547100000|2022-07-11 13:45:00|12.03|10.63|11.86|10.46|12.03|10.63|11.66|10.26|0
1657547400000|2022-07-11 13:50:00|11.83|10.43|12.17|10.77|12.18|10.78|11.61|10.21|0
1657547700000|2022-07-11 13:55:00|12.12|10.72|12.05|10.65|12.32|10.92|11.82|10.42|0
1657548000000|2022-07-11 14:00:00|11.99|10.59|11.77|10.37|11.99|10.59|11.7|10.3|0
1657548300000|2022-07-11 14:05:00|11.79|10.39|11.88|10.48|12.05|10.65|11.66|10.26|0
1657548600000|2022-07-11 14:10:00|11.93|10.53|11.66|10.26|12.24|10.84|11.65|10.25|0
1657548900000|2022-07-11 14:15:00|11.67|10.27|11.52|10.12|11.91|10.51|11.51|10.11|0
1657549200000|2022-07-11 14:20:00|11.53|10.13|12.04|10.64|12.06|10.66|11.4|10|0
1657549500000|2022-07-11 14:25:00|11.99|10.59|12.53|11.13|12.85|11.45|11.99|10.59|0
1657549800000|2022-07-11 14:30:00|12.51|11.11|12.37|10.97|12.62|11.22|12.27|10.87|0
1657550100000|2022-07-11 14:35:00|12.38|10.98|11.96|10.56|12.48|11.08|11.51|10.11|0
1657550400000|2022-07-11 14:40:00|11.97|10.57|11.95|10.55|12.18|10.78|11.88|10.48|0
1657550700000|2022-07-11 14:45:00|11.98|10.58|11.88|10.48|12.07|10.67|11.79|10.39|0
1657551000000|2022-07-11 14:50:00|11.89|10.49|11.85|10.45|12.02|10.62|11.77|10.37|0
1657551300000|2022-07-11 14:55:00|11.87|10.47|11.48|10.08|11.87|10.47|11.48|10.08|0
1657551600000|2022-07-11 15:00:00|11.46|10.06|11.64|10.24|11.67|10.27|11.46|10.06|0
1657551900000|2022-07-11 15:05:00|11.62|10.22|11.89|10.49|11.93|10.53|11.59|10.19|0
1657552200000|2022-07-11 15:10:00|11.86|10.46|11.88|10.48|12.04|10.64|11.82|10.42|0
1657552500000|2022-07-11 15:15:00|11.89|10.49|11.84|10.44|12.04|10.64|11.8|10.4|0
1657552800000|2022-07-11 15:20:00|11.83|10.43|11.71|10.31|11.98|10.58|11.7|10.3|0
1657553100000|2022-07-11 15:25:00|11.7|10.3|11.94|10.54|11.99|10.59|11.7|10.3|0
1657553400000|2022-07-11 15:30:00|11.95|10.55|11.78|10.38|12.04|10.64|11.76|10.36|0
1657553700000|2022-07-11 15:35:00|11.81|10.41|11.85|10.45|12.1|10.7|11.63|10.23|0
1657554000000|2022-07-11 15:40:00|11.84|10.44|11.71|10.31|11.9|10.5|11.59|10.19|0
1657554300000|2022-07-11 15:45:00|11.8|10.4|11.6|10.2|11.8|10.4|11.58|10.18|0
1657554600000|2022-07-11 15:50:00|11.61|10.21|12.23|10.83|12.3|10.9|11.52|10.12|0
1657554900000|2022-07-11 15:55:00|12.22|10.82|12.3|10.9|12.38|10.98|12.18|10.78|0
1657555200000|2022-07-11 16:00:00|12.33|10.93|12.28|10.88|12.42|11.02|12.18|10.78|0
1657555500000|2022-07-11 16:05:00|12.29|10.89|12.37|10.97|12.38|10.98|12.2|10.8|0
1657555800000|2022-07-11 16:10:00|12.33|10.93|12.43|11.03|12.5|11.1|12.32|10.92|0
1657556100000|2022-07-11 16:15:00|12.42|11.02|12.41|11.01|12.55|11.15|12.37|10.97|0
1657556400000|2022-07-11 16:20:00|12.39|10.99|12.33|10.93|12.43|11.03|12.17|10.77|0
1657556700000|2022-07-11 16:25:00|12.32|10.92|12.4|11|12.42|11.02|12.24|10.84|0
1657557000000|2022-07-11 16:30:00|12.39|10.99|12.44|11.04|12.48|11.08|12.31|10.91|0
1657557300000|2022-07-11 16:35:00|12.46|11.06|12.65|11.25|12.69|11.29|12.46|11.06|0
1657557600000|2022-07-11 16:40:00|12.66|11.26|12.51|11.11|12.66|11.26|12.44|11.04|0
1657557900000|2022-07-11 16:45:00|12.52|11.12|12.47|11.07|12.56|11.16|12.44|11.04|0
1657558200000|2022-07-11 16:50:00|12.48|11.08|12.42|11.02|12.49|11.09|12.3|10.9|0
1657558500000|2022-07-11 16:55:00|12.43|11.03|12.58|11.18|12.65|11.25|12.43|11.03|0
1657558800000|2022-07-11 17:00:00|12.57|11.17|12.81|11.41|13.01|11.61|12.52|11.12|0
1657559100000|2022-07-11 17:05:00|12.78|11.38|13.12|11.72|13.17|11.77|12.73|11.33|0
1657559400000|2022-07-11 17:10:00|13.1|11.7|12.46|11.06|13.2|11.8|12.45|11.05|0
1657559700000|2022-07-11 17:15:00|12.45|11.05|12.42|11.02|12.49|11.09|12.38|10.98|0
1657560000000|2022-07-11 17:20:00|12.41|11.01|12.58|11.18|12.58|11.18|12.41|11.01|0
1657560300000|2022-07-11 17:25:00|12.57|11.17|12.58|11.18|12.62|11.22|12.5|11.1|0
1657560600000|2022-07-11 17:30:00|12.57|11.17|12.74|11.34|12.86|11.46|12.54|11.14|0
1657560900000|2022-07-11 17:35:00|12.75|11.35|12.84|11.44|12.84|11.44|12.72|11.32|0
1657561200000|2022-07-11 17:40:00|12.86|11.46|12.76|11.36|12.94|11.54|12.76|11.36|0
1657561500000|2022-07-11 17:45:00|12.78|11.38|12.71|11.31|12.83|11.43|12.67|11.27|0
1657561800000|2022-07-11 17:50:00|12.72|11.32|12.88|11.48|12.92|11.52|12.68|11.28|0
1657562100000|2022-07-11 17:55:00|12.87|11.47|12.72|11.32|12.88|11.48|12.72|11.32|0
1657562400000|2022-07-11 18:00:00|12.74|11.34|12.51|11.11|12.75|11.35|12.43|11.03|0
1657562700000|2022-07-11 18:05:00|12.5|11.1|12.34|10.94|12.62|11.22|12.34|10.94|0
1657563000000|2022-07-11 18:10:00|12.35|10.95|12.23|10.83|12.38|10.98|12.19|10.79|0
1657563300000|2022-07-11 18:15:00|12.21|10.81|12.26|10.86|12.3|10.9|12.1|10.7|0
1657563600000|2022-07-11 18:20:00|12.25|10.85|12.22|10.82|12.3|10.9|12.12|10.72|0
1657563900000|2022-07-11 18:25:00|12.21|10.81|12.13|10.73|12.22|10.82|12.11|10.71|0
1657564200000|2022-07-11 18:30:00|12.12|10.72|12.06|10.66|12.2|10.8|12.03|10.63|0
1657564500000|2022-07-11 18:35:00|12.07|10.67|12.08|10.68|12.16|10.76|12.01|10.61|0
1657564800000|2022-07-11 18:40:00|12.1|10.7|12.27|10.87|12.33|10.93|12.06|10.66|0
1657565100000|2022-07-11 18:45:00|12.28|10.88|12.12|10.72|12.34|10.94|12.12|10.72|0
1657565400000|2022-07-11 18:50:00|12.13|10.73|11.94|10.54|12.13|10.73|11.87|10.47|0
1657565700000|2022-07-11 18:55:00|11.93|10.53|11.79|10.39|12.02|10.62|11.79|10.39|0
1657566000000|2022-07-11 19:00:00|11.78|10.38|11.55|10.15|11.85|10.45|11.51|10.11|0
1657566300000|2022-07-11 19:05:00|11.52|10.12|12.14|10.74|12.25|10.85|11.5|10.1|0
1657566600000|2022-07-11 19:10:00|12.15|10.75|12.16|10.76|12.22|10.82|12.06|10.66|0
1657566900000|2022-07-11 19:15:00|12.14|10.74|12.06|10.66|12.2|10.8|11.98|10.58|0
1657567200000|2022-07-11 19:20:00|12.05|10.65|12.07|10.67|12.16|10.76|11.97|10.57|0
1657567500000|2022-07-11 19:25:00|12.06|10.66|12.16|10.76|12.22|10.82|12.02|10.62|0
1657567800000|2022-07-11 19:30:00|12.13|10.73|12.2|10.8|12.3|10.9|12.13|10.73|0
1657568100000|2022-07-11 19:35:00|12.18|10.78|12.15|10.75|12.25|10.85|12.04|10.64|0
1657568400000|2022-07-11 19:40:00|12.14|10.74|11.97|10.57|12.25|10.85|11.97|10.57|0
1657568700000|2022-07-11 19:45:00|11.98|10.58|12.02|10.62|12.18|10.78|11.94|10.54|0
1657569000000|2022-07-11 19:50:00|11.87|10.47|11.93|10.53|11.96|10.56|11.81|10.41|0
1657569300000|2022-07-11 19:55:00|11.92|10.52|12.21|10.81|12.21|10.81|11.87|10.47|0
1657569600000|2022-07-11 20:00:00|12.22|10.82|12.35|10.95|12.37|10.97|12.18|10.78|0
1657569900000|2022-07-11 20:05:00|12.36|10.96|12.43|11.03|12.46|11.06|12.36|10.96|0
1657570200000|2022-07-11 20:10:00|12.44|11.04|12.44|11.04|12.5|11.1|12.39|10.99|0
1657570500000|2022-07-11 20:15:00|12.55|10.95|12.5|10.9|12.58|10.98|12.5|10.9|0
1657570800000|2022-07-11 20:20:00|12.51|10.91|12.52|10.92|12.54|10.94|12.49|10.89|0
1657571100000|2022-07-11 20:25:00|12.51|10.91|12.52|10.92|12.52|10.92|12.48|10.88|0
1657571400000|2022-07-11 20:30:00|12.54|10.94|12.57|10.97|12.59|10.99|12.54|10.94|0
1657571700000|2022-07-11 20:35:00|12.56|10.96|12.55|10.95|12.57|10.97|12.5|10.9|0
1657572000000|2022-07-11 20:40:00|12.54|10.94|12.5|10.9|12.54|10.94|12.5|10.9|0
1657572300000|2022-07-11 20:45:00|12.48|10.88|12.48|10.88|12.52|10.92|12.47|10.87|0
1657572600000|2022-07-11 20:50:00|12.5|10.9|12.48|10.88|12.5|10.9|12.47|10.87|0
1657572900000|2022-07-11 20:55:00|12.5|10.9|12.49|10.89|12.5|10.9|12.44|10.84|0
1657573200000|2022-07-11 21:00:00|12.47|10.87|12.47|10.87|12.49|10.89|12.46|10.86|0
1657573500000|2022-07-11 21:05:00|12.46|10.86|12.45|10.85|12.46|10.86|12.45|10.85|0
1657573800000|2022-07-11 21:10:00|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1657574100000|2022-07-11 21:15:00|12.47|10.87|12.47|10.87|12.48|10.88|12.46|10.86|0
1657574700000|2022-07-11 21:25:00|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1657575000000|2022-07-11 21:30:00|12.48|10.88|12.49|10.89|12.5|10.9|12.47|10.87|0
1657575300000|2022-07-11 21:35:00|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1657575600000|2022-07-11 21:40:00|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1657575900000|2022-07-11 21:45:00|12.48|10.88|12.48|10.88|12.51|10.91|12.48|10.88|0
1657576200000|2022-07-11 21:50:00|12.49|10.89|12.48|10.88|12.5|10.9|12.47|10.87|0
1657576500000|2022-07-11 21:55:00|12.5|10.9|12.5|10.9|12.5|10.9|12.49|10.89|0
1657576800000|2022-07-11 22:00:00|12.47|10.87|12.32|10.72|12.47|10.87|12.32|10.72|0
1657577100000|2022-07-11 22:05:00|12.31|10.71|12.36|10.76|12.37|10.77|12.3|10.7|0
1657577400000|2022-07-11 22:10:00|12.37|10.77|12.37|10.77|12.39|10.79|12.32|10.72|0
1657577700000|2022-07-11 22:15:00|12.36|10.76|12.39|10.79|12.4|10.8|12.35|10.75|0
1657578000000|2022-07-11 22:20:00|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1657578300000|2022-07-11 22:25:00|12.38|10.78|12.41|10.81|12.41|10.81|12.37|10.77|0
1657578600000|2022-07-11 22:30:00|12.42|10.82|12.41|10.81|12.46|10.86|12.41|10.81|0
1657578900000|2022-07-11 22:35:00|12.4|10.8|12.29|10.69|12.41|10.81|12.28|10.68|0
1657579200000|2022-07-11 22:40:00|12.31|10.71|12.23|10.63|12.32|10.72|12.23|10.63|0
1657579500000|2022-07-11 22:45:00|12.22|10.62|12.18|10.58|12.24|10.64|12.14|10.54|0
1657579800000|2022-07-11 22:50:00|12.17|10.57|12.18|10.58|12.2|10.6|12.15|10.55|0
1657580100000|2022-07-11 22:55:00|12.17|10.57|12.17|10.57|12.2|10.6|12.14|10.54|0
1657580400000|2022-07-11 23:00:00|12.16|10.56|12.25|10.65|12.25|10.65|12.16|10.56|0
1657580700000|2022-07-11 23:05:00|12.27|10.67|12.37|10.77|12.37|10.77|12.27|10.67|0
1657581000000|2022-07-11 23:10:00|12.36|10.76|12.33|10.73|12.37|10.77|12.29|10.69|0
1657581300000|2022-07-11 23:15:00|12.34|10.74|12.28|10.68|12.37|10.77|12.27|10.67|0
1657581600000|2022-07-11 23:20:00|12.29|10.69|12.29|10.69|12.33|10.73|12.26|10.66|0
1657581900000|2022-07-11 23:25:00|12.3|10.7|12.43|10.83|12.43|10.83|12.3|10.7|0
1657582200000|2022-07-11 23:30:00|12.42|10.82|12.4|10.8|12.44|10.84|12.39|10.79|0
1657582500000|2022-07-11 23:35:00|12.39|10.79|12.48|10.88|12.53|10.93|12.39|10.79|0
1657582800000|2022-07-11 23:40:00|12.47|10.87|12.43|10.83|12.49|10.89|12.42|10.82|0
1657583100000|2022-07-11 23:45:00|12.44|10.84|12.52|10.92|12.53|10.93|12.43|10.83|0
1657583400000|2022-07-11 23:50:00|12.53|10.93|12.48|10.88|12.55|10.95|12.45|10.85|0
1657583700000|2022-07-11 23:55:00|12.49|10.89|12.57|10.97|12.58|10.98|12.45|10.85|0
1657584000000|2022-07-12 00:00:00|12.58|10.98|12.44|10.84|12.62|11.02|12.38|10.78|0
1657584300000|2022-07-12 00:05:00|12.45|10.85|12.45|10.85|12.51|10.91|12.4|10.8|0
1657584600000|2022-07-12 00:10:00|12.47|10.87|12.36|10.76|12.48|10.88|12.35|10.75|0
1657584900000|2022-07-12 00:15:00|12.35|10.75|12.32|10.72|12.43|10.83|12.3|10.7|0
1657585200000|2022-07-12 00:20:00|12.31|10.71|12.32|10.72|12.35|10.75|12.26|10.66|0
1657585500000|2022-07-12 00:25:00|12.31|10.71|12.05|10.45|12.31|10.71|12.01|10.41|0
1657585800000|2022-07-12 00:30:00|12.06|10.46|11.98|10.38|12.1|10.5|11.95|10.35|0
1657586100000|2022-07-12 00:35:00|11.96|10.36|12.06|10.46|12.06|10.46|11.91|10.31|0
1657586400000|2022-07-12 00:40:00|12.07|10.47|11.97|10.37|12.08|10.48|11.95|10.35|0
1657586700000|2022-07-12 00:45:00|11.96|10.36|11.62|10.02|11.99|10.39|11.53|9.93|0
1657587000000|2022-07-12 00:50:00|11.64|10.04|11.37|9.77|11.66|10.06|11.29|9.69|0
1657587300000|2022-07-12 00:55:00|11.39|9.79|11.29|9.69|11.42|9.82|11.27|9.67|0
1657587600000|2022-07-12 01:00:00|11.31|9.71|11.27|9.67|11.33|9.73|11.23|9.63|0
1657587900000|2022-07-12 01:05:00|11.28|9.68|11.32|9.72|11.4|9.8|11.26|9.66|0
1657588200000|2022-07-12 01:10:00|11.31|9.71|11.29|9.69|11.32|9.72|11.22|9.62|0
1657588500000|2022-07-12 01:15:00|11.34|9.74|11.31|9.71|11.37|9.77|11.29|9.69|0
1657588800000|2022-07-12 01:20:00|11.32|9.72|11.18|9.58|11.34|9.74|11.18|9.58|0
1657589100000|2022-07-12 01:25:00|11.22|9.62|11.34|9.74|11.36|9.76|11.15|9.55|0
1657589400000|2022-07-12 01:30:00|11.33|9.73|11.42|9.82|11.5|9.9|11.32|9.72|0
1657589700000|2022-07-12 01:35:00|11.41|9.81|11.38|9.78|11.43|9.83|11.3|9.7|0
1657590000000|2022-07-12 01:40:00|11.39|9.79|11.39|9.79|11.5|9.9|11.38|9.78|0
1657590300000|2022-07-12 01:45:00|11.38|9.78|11.37|9.77|11.42|9.82|11.3|9.7|0
1657590600000|2022-07-12 01:50:00|11.36|9.76|11.33|9.73|11.43|9.83|11.31|9.71|0
1657590900000|2022-07-12 01:55:00|11.32|9.72|11.36|9.76|11.36|9.76|11.29|9.69|0
1657591200000|2022-07-12 02:00:00|11.38|9.78|11.34|9.74|11.43|9.83|11.33|9.73|0
1657591500000|2022-07-12 02:05:00|11.35|9.75|11.42|9.82|11.47|9.87|11.35|9.75|0
1657591800000|2022-07-12 02:10:00|11.4|9.8|11.32|9.72|11.41|9.81|11.32|9.72|0
1657592100000|2022-07-12 02:15:00|11.31|9.71|11.27|9.67|11.34|9.74|11.26|9.66|0
1657592400000|2022-07-12 02:20:00|11.28|9.68|11.37|9.77|11.38|9.78|11.28|9.68|0
1657592700000|2022-07-12 02:25:00|11.36|9.76|11.33|9.73|11.41|9.81|11.32|9.72|0
1657593000000|2022-07-12 02:30:00|11.32|9.72|11.32|9.72|11.34|9.74|11.25|9.65|0
1657593300000|2022-07-12 02:35:00|11.33|9.73|11.26|9.66|11.37|9.77|11.25|9.65|0
1657593600000|2022-07-12 02:40:00|11.27|9.67|11.2|9.6|11.28|9.68|11.19|9.59|0
1657593900000|2022-07-12 02:45:00|11.21|9.61|11.23|9.63|11.31|9.71|11.21|9.61|0
1657594200000|2022-07-12 02:50:00|11.26|9.66|11.25|9.65|11.3|9.7|11.22|9.62|0
1657594500000|2022-07-12 02:55:00|11.24|9.64|11.28|9.68|11.3|9.7|11.21|9.61|0
1657594800000|2022-07-12 03:00:00|11.27|9.67|11.16|9.56|11.31|9.71|11.16|9.56|0
1657595100000|2022-07-12 03:05:00|11.17|9.57|11.08|9.48|11.17|9.57|10.98|9.38|0
1657595400000|2022-07-12 03:10:00|11.09|9.49|11.08|9.48|11.1|9.5|11.05|9.45|0
1657595700000|2022-07-12 03:15:00|11.07|9.47|11.03|9.43|11.08|9.48|11.03|9.43|0
1657596000000|2022-07-12 03:20:00|11.04|9.44|11.13|9.53|11.15|9.55|11.02|9.42|0
1657596300000|2022-07-12 03:25:00|11.14|9.54|11.11|9.51|11.17|9.57|11.1|9.5|0
1657596600000|2022-07-12 03:30:00|11.1|9.5|11.13|9.53|11.17|9.57|11.09|9.49|0
1657596900000|2022-07-12 03:35:00|11.11|9.51|11.11|9.51|11.14|9.54|11.07|9.47|0
1657597200000|2022-07-12 03:40:00|11.12|9.52|11.25|9.65|11.27|9.67|11.11|9.51|0
1657597500000|2022-07-12 03:45:00|11.24|9.64|11.23|9.63|11.26|9.66|11.19|9.59|0
1657597800000|2022-07-12 03:50:00|11.24|9.64|11.23|9.63|11.26|9.66|11.19|9.59|0
1657598100000|2022-07-12 03:55:00|11.24|9.64|11.25|9.65|11.26|9.66|11.19|9.59|0
1657598400000|2022-07-12 04:00:00|11.26|9.66|11.17|9.57|11.26|9.66|11.16|9.56|0
1657598700000|2022-07-12 04:05:00|11.16|9.56|11.16|9.56|11.19|9.59|11.12|9.52|0
1657599000000|2022-07-12 04:10:00|11.15|9.55|11.16|9.56|11.17|9.57|11.1|9.5|0
1657599300000|2022-07-12 04:15:00|11.17|9.57|11.08|9.48|11.17|9.57|11.08|9.48|0
1657599600000|2022-07-12 04:20:00|11.07|9.47|11.1|9.5|11.1|9.5|11.03|9.43|0
1657599900000|2022-07-12 04:25:00|11.11|9.51|11.16|9.56|11.18|9.58|11.09|9.49|0
1657600200000|2022-07-12 04:30:00|11.14|9.54|11.1|9.5|11.16|9.56|11.1|9.5|0
1657600500000|2022-07-12 04:35:00|11.09|9.49|11.12|9.52|11.14|9.54|11.09|9.49|0
1657600800000|2022-07-12 04:40:00|11.13|9.53|11.09|9.49|11.14|9.54|11.07|9.47|0
1657601100000|2022-07-12 04:45:00|11.08|9.48|10.77|9.17|11.11|9.51|10.77|9.17|0
1657601400000|2022-07-12 04:50:00|10.76|9.16|10.78|9.18|10.79|9.19|10.74|9.14|0
1657601700000|2022-07-12 04:55:00|10.79|9.19|10.82|9.22|10.86|9.26|10.78|9.18|0
1657602000000|2022-07-12 05:00:00|10.84|9.24|10.78|9.18|10.85|9.25|10.75|9.15|0
1657602300000|2022-07-12 05:05:00|10.79|9.19|10.86|9.26|10.86|9.26|10.74|9.14|0
1657602600000|2022-07-12 05:10:00|10.84|9.24|10.81|9.21|10.85|9.25|10.8|9.2|0
1657602900000|2022-07-12 05:15:00|10.8|9.2|10.89|9.29|10.91|9.31|10.77|9.17|0
1657603200000|2022-07-12 05:20:00|10.9|9.3|10.93|9.33|10.93|9.33|10.87|9.27|0
1657603500000|2022-07-12 05:25:00|10.92|9.32|10.89|9.29|10.95|9.35|10.88|9.28|0
1657603800000|2022-07-12 05:30:00|10.9|9.3|10.84|9.24|10.9|9.3|10.8|9.2|0
1657604100000|2022-07-12 05:35:00|10.85|9.25|10.83|9.23|10.89|9.29|10.82|9.22|0
1657604400000|2022-07-12 05:40:00|10.82|9.22|10.88|9.28|10.9|9.3|10.81|9.21|0
1657604700000|2022-07-12 05:45:00|10.87|9.27|10.85|9.25|10.92|9.32|10.85|9.25|0
1657605000000|2022-07-12 05:50:00|10.86|9.26|10.85|9.25|10.89|9.29|10.83|9.23|0
1657605300000|2022-07-12 05:55:00|10.86|9.26|10.77|9.17|10.89|9.29|10.76|9.16|0
1657605600000|2022-07-12 06:00:00|10.74|9.14|10.56|8.96|10.75|9.15|10.5|8.9|0
1657605900000|2022-07-12 06:05:00|10.55|8.95|11.11|9.51|11.17|9.57|10.44|8.84|0
1657606200000|2022-07-12 06:10:00|11.12|9.52|11.15|9.55|11.17|9.57|11.07|9.47|0
1657606500000|2022-07-12 06:15:00|11.14|9.54|11.18|9.58|11.19|9.59|11.05|9.45|0
1657606800000|2022-07-12 06:20:00|11.16|9.56|11.22|9.62|11.39|9.79|11.15|9.55|0
1657607100000|2022-07-12 06:25:00|11.23|9.63|11.24|9.64|11.35|9.75|11.22|9.62|0
1657607400000|2022-07-12 06:30:00|11.23|9.63|11.27|9.67|11.3|9.7|11.19|9.59|0
1657607700000|2022-07-12 06:35:00|11.28|9.68|11.22|9.62|11.3|9.7|11.17|9.57|0
1657608000000|2022-07-12 06:40:00|11.21|9.61|11.18|9.58|11.21|9.61|11.13|9.53|0
1657608300000|2022-07-12 06:45:00|11.17|9.57|11.06|9.46|11.19|9.59|11.05|9.45|0
1657608600000|2022-07-12 06:50:00|11.05|9.45|11.16|9.56|11.18|9.58|10.98|9.38|0
1657608900000|2022-07-12 06:55:00|11.13|9.53|11.23|9.63|11.23|9.63|11.1|9.5|0
1657609200000|2022-07-12 07:00:00|11.21|9.61|11.27|9.67|11.35|9.75|11.16|9.56|0
1657609500000|2022-07-12 07:05:00|11.17|9.77|11.14|9.74|11.26|9.86|11.01|9.61|0
1657609800000|2022-07-12 07:10:00|11.12|9.72|10.97|9.57|11.14|9.74|10.82|9.42|0
1657610100000|2022-07-12 07:15:00|11|9.6|10.87|9.47|11.07|9.67|10.86|9.46|0
1657610400000|2022-07-12 07:20:00|10.89|9.49|10.77|9.37|10.95|9.55|10.65|9.25|0
1657610700000|2022-07-12 07:25:00|10.75|9.35|10.72|9.32|10.86|9.46|10.67|9.27|0
1657611000000|2022-07-12 07:30:00|10.73|9.33|10.58|9.18|10.82|9.42|10.52|9.12|0
1657611300000|2022-07-12 07:35:00|10.55|9.15|10.67|9.27|10.7|9.3|10.5|9.1|0
1657611600000|2022-07-12 07:40:00|10.65|9.25|10.84|9.44|10.85|9.45|10.62|9.22|0
1657611900000|2022-07-12 07:45:00|10.85|9.45|10.87|9.47|10.98|9.58|10.84|9.44|0
1657612200000|2022-07-12 07:50:00|10.88|9.48|10.96|9.56|10.98|9.58|10.88|9.48|0
1657612500000|2022-07-12 07:55:00|10.93|9.53|10.98|9.58|11|9.6|10.88|9.48|0
1657612800000|2022-07-12 08:00:00|11|9.6|10.97|9.57|11|9.6|10.87|9.47|0
1657613100000|2022-07-12 08:05:00|10.98|9.58|10.9|9.5|11.02|9.62|10.87|9.47|0
1657613400000|2022-07-12 08:10:00|10.89|9.49|10.85|9.45|10.97|9.57|10.84|9.44|0
1657613700000|2022-07-12 08:15:00|10.84|9.44|10.89|9.49|10.91|9.51|10.83|9.43|0
1657614000000|2022-07-12 08:20:00|10.9|9.5|11|9.6|11|9.6|10.84|9.44|0
1657614300000|2022-07-12 08:25:00|10.99|9.59|11|9.6|11.01|9.61|10.94|9.54|0
1657614600000|2022-07-12 08:30:00|10.99|9.59|11.15|9.75|11.16|9.76|10.98|9.58|0
1657614900000|2022-07-12 08:35:00|11.16|9.76|11.17|9.77|11.26|9.86|11.14|9.74|0
1657615200000|2022-07-12 08:40:00|11.16|9.76|10.94|9.54|11.25|9.85|10.91|9.51|0
1657615500000|2022-07-12 08:45:00|10.93|9.53|10.9|9.5|10.94|9.54|10.88|9.48|0
1657615800000|2022-07-12 08:50:00|10.91|9.51|10.86|9.46|10.91|9.51|10.84|9.44|0
1657616100000|2022-07-12 08:55:00|10.84|9.44|10.86|9.46|10.88|9.48|10.83|9.43|0
1657616400000|2022-07-12 09:00:00|10.85|9.45|10.85|9.45|10.98|9.58|10.77|9.37|0
1657616700000|2022-07-12 09:05:00|10.87|9.47|10.89|9.49|10.98|9.58|10.83|9.43|0
1657617000000|2022-07-12 09:10:00|10.87|9.47|10.87|9.47|10.92|9.52|10.83|9.43|0
1657617300000|2022-07-12 09:15:00|10.89|9.49|10.87|9.47|10.92|9.52|10.84|9.44|0
1657617600000|2022-07-12 09:20:00|10.85|9.45|10.77|9.37|10.89|9.49|10.73|9.33|0
1657617900000|2022-07-12 09:25:00|10.76|9.36|10.68|9.28|10.78|9.38|10.68|9.28|0
1657618200000|2022-07-12 09:30:00|10.67|9.27|10.65|9.25|10.7|9.3|10.65|9.25|0
1657618500000|2022-07-12 09:35:00|10.62|9.22|10.61|9.21|10.68|9.28|10.6|9.2|0
1657618800000|2022-07-12 09:40:00|10.62|9.22|10.63|9.23|10.69|9.29|10.61|9.21|0
1657619100000|2022-07-12 09:45:00|10.65|9.25|10.52|9.12|10.65|9.25|10.51|9.11|0
1657619400000|2022-07-12 09:50:00|10.53|9.13|10.45|9.05|10.56|9.16|10.43|9.03|0
1657619700000|2022-07-12 09:55:00|10.47|9.07|10.55|9.15|10.57|9.17|10.47|9.07|0
1657620000000|2022-07-12 10:00:00|10.56|9.16|10.61|9.21|10.63|9.23|10.55|9.15|0
1657620300000|2022-07-12 10:05:00|10.62|9.22|10.9|9.5|10.91|9.51|10.54|9.14|0
1657620600000|2022-07-12 10:10:00|10.91|9.51|11.12|9.72|11.26|9.86|10.9|9.5|0
1657620900000|2022-07-12 10:15:00|11.13|9.73|10.78|9.38|11.23|9.83|10.73|9.33|0
1657621200000|2022-07-12 10:20:00|10.79|9.39|10.82|9.42|10.85|9.45|10.75|9.35|0
1657621500000|2022-07-12 10:25:00|10.81|9.41|10.79|9.39|10.92|9.52|10.77|9.37|0
1657621800000|2022-07-12 10:30:00|10.77|9.37|10.65|9.25|10.81|9.41|10.64|9.24|0
1657622100000|2022-07-12 10:35:00|10.67|9.27|10.61|9.21|10.71|9.31|10.61|9.21|0
1657622400000|2022-07-12 10:40:00|10.63|9.23|10.65|9.25|10.67|9.27|10.59|9.19|0
1657622700000|2022-07-12 10:45:00|10.64|9.24|10.7|9.3|10.7|9.3|10.59|9.19|0
1657623000000|2022-07-12 10:50:00|10.69|9.29|10.49|9.09|10.76|9.36|10.45|9.05|0
1657623300000|2022-07-12 10:55:00|10.5|9.1|10.35|8.95|10.5|9.1|10.33|8.93|0
1657623600000|2022-07-12 11:00:00|10.33|8.93|10.38|8.98|10.42|9.02|10.32|8.92|0
1657623900000|2022-07-12 11:05:00|10.37|8.97|10.42|9.02|10.43|9.03|10.37|8.97|0
1657624200000|2022-07-12 11:10:00|10.43|9.03|10.5|9.1|10.59|9.19|10.42|9.02|0
1657624500000|2022-07-12 11:15:00|10.49|9.09|10.61|9.21|10.62|9.22|10.45|9.05|0
1657624800000|2022-07-12 11:20:00|10.62|9.22|11.08|9.06|11.1|9.37|10.6|9.04|0
1657625100000|2022-07-12 11:25:00|11.1|9.07|11.15|9.13|11.18|9.15|11.05|9.04|0
1657625400000|2022-07-12 11:30:00|11.16|9.14|11.43|9.36|11.45|9.37|11.12|9.09|0
1657625700000|2022-07-12 11:35:00|11.45|9.37|11.42|9.34|11.45|9.37|11.33|9.27|0
1657626000000|2022-07-12 11:40:00|11.43|9.35|11.3|9.25|11.52|9.43|11.3|9.25|0
1657626300000|2022-07-12 11:45:00|11.31|9.24|11.27|9.22|11.31|9.25|11.19|9.16|0
1657626600000|2022-07-12 11:50:00|11.24|9.2|11.27|9.22|11.41|9.33|11.23|9.19|0
1657626900000|2022-07-12 11:55:00|11.25|9.21|11.18|9.14|11.25|9.21|11.14|9.12|0
1657627200000|2022-07-12 12:00:00|11.16|9.13|11.24|9.2|11.26|9.22|11.16|9.13|0
1657627500000|2022-07-12 12:05:00|11.23|9.19|11.22|9.18|11.37|9.3|11.21|9.17|0
1657627800000|2022-07-12 12:10:00|11.21|9.17|11.06|9.05|11.22|9.18|11.04|9.03|0
1657628100000|2022-07-12 12:15:00|11.05|9.04|11.01|9.01|11.07|9.06|10.99|8.99|0
1657628400000|2022-07-12 12:20:00|11|9|11.11|9.09|11.15|9.12|10.99|8.99|0
1657628700000|2022-07-12 12:25:00|11.12|9.1|11.22|9.18|11.33|9.27|11.11|9.09|0
1657629000000|2022-07-12 12:30:00|11.26|9.21|11.42|9.34|11.46|9.37|11.19|9.15|0
1657629300000|2022-07-12 12:35:00|11.4|9.33|11.58|9.48|11.58|9.48|11.39|9.32|0
1657629600000|2022-07-12 12:40:00|11.56|9.46|11.65|9.53|11.65|9.53|11.44|9.36|0
1657629900000|2022-07-12 12:45:00|11.62|9.51|11.45|9.37|11.65|9.53|11.38|9.31|0
1657630200000|2022-07-12 12:50:00|11.44|9.36|11.51|9.41|11.51|9.41|11.39|9.32|0
1657630500000|2022-07-12 12:55:00|11.49|9.4|11.48|9.39|11.57|9.47|11.45|9.37|0
1657630800000|2022-07-12 13:00:00|11.47|9.37|11.62|9.51|11.62|9.51|11.41|9.34|0
1657631100000|2022-07-12 13:05:00|11.65|9.53|11.7|9.57|11.78|9.64|11.63|9.52|0
1657631400000|2022-07-12 13:10:00|11.69|9.56|11.63|9.52|11.73|9.6|11.54|9.44|0
1657631700000|2022-07-12 13:15:00|11.62|9.51|11.58|9.47|11.67|9.55|11.54|9.44|0
1657632000000|2022-07-12 13:20:00|11.57|9.46|11.62|9.51|11.65|9.53|11.57|9.46|0
1657632300000|2022-07-12 13:25:00|11.63|9.52|11.71|9.58|11.84|9.69|11.63|9.52|0
1657632600000|2022-07-12 13:30:00|11.7|9.57|11.8|9.65|12.45|10.19|11.7|9.57|0
1657632900000|2022-07-12 13:35:00|11.9|9.74|12.64|10.34|12.81|10.48|11.9|9.74|0
1657633200000|2022-07-12 13:40:00|12.66|10.36|12.34|10.09|12.76|10.44|12.31|10.07|0
1657633500000|2022-07-12 13:45:00|12.4|10.15|11.94|9.77|12.49|10.22|11.94|9.77|0
1657633800000|2022-07-12 13:50:00|11.87|9.71|12.09|9.89|12.14|9.93|11.86|9.7|0
1657634100000|2022-07-12 13:55:00|12.02|9.83|11.54|9.44|12.07|9.87|11.5|9.41|0
1657634400000|2022-07-12 14:00:00|11.49|9.4|11.6|9.49|11.85|9.69|11.01|9.01|0
1657634700000|2022-07-12 14:05:00|11.64|9.52|11.66|9.54|11.89|9.73|11.57|9.47|0
1657635000000|2022-07-12 14:10:00|11.67|9.55|11.94|9.77|12.2|9.98|11.6|9.49|0
1657635300000|2022-07-12 14:15:00|11.95|9.78|12.07|9.88|12.07|9.88|11.71|9.58|0
1657635600000|2022-07-12 14:20:00|12.03|9.85|11.82|9.67|12.2|9.98|11.74|9.6|0
1657635900000|2022-07-12 14:25:00|11.79|9.65|11.69|9.56|12.03|9.84|11.59|9.49|0
1657636200000|2022-07-12 14:30:00|11.71|9.58|12.33|10.09|12.36|10.11|11.71|9.58|0
1657636500000|2022-07-12 14:35:00|12.29|10.06|11.38|9.31|12.33|10.09|11.38|9.31|0
1657636800000|2022-07-12 14:40:00|11.4|9.32|11.47|9.39|11.51|9.42|11.24|9.2|0
1657637100000|2022-07-12 14:45:00|11.49|9.4|11.42|9.34|11.67|9.55|11.24|9.2|0
1657637400000|2022-07-12 14:50:00|11.41|9.33|11.18|9.78|11.46|9.78|11|9.16|0
1657637700000|2022-07-12 14:55:00|11.15|9.75|11.27|9.87|11.37|9.97|11.09|9.69|0
1657638000000|2022-07-12 15:00:00|11.28|9.88|11.18|9.78|11.33|9.93|11.08|9.68|0
1657638300000|2022-07-12 15:05:00|11.14|9.74|11.4|10|11.4|10|11.02|9.62|0
1657638600000|2022-07-12 15:10:00|11.42|10.02|11.62|10.22|11.78|10.38|11.42|10.02|0
1657638900000|2022-07-12 15:15:00|11.61|10.21|11.36|9.96|11.65|10.25|11.28|9.88|0
1657639200000|2022-07-12 15:20:00|11.37|9.97|11.61|10.21|11.7|10.3|11.34|9.94|0
1657639500000|2022-07-12 15:25:00|11.6|10.2|11.49|10.09|11.81|10.41|11.15|9.75|0
1657639800000|2022-07-12 15:30:00|11.71|10.31|11.42|10.02|11.78|10.38|11.36|9.96|0
1657640100000|2022-07-12 15:35:00|11.46|10.06|11.24|9.84|11.52|10.12|11.11|9.71|0
1657640400000|2022-07-12 15:40:00|11.22|9.82|11.05|9.65|11.23|9.83|10.94|9.54|0
1657640700000|2022-07-12 15:45:00|11.06|9.66|11.1|9.7|11.16|9.76|10.97|9.57|0
1657641000000|2022-07-12 15:50:00|11.08|9.68|10.97|9.57|11.13|9.73|10.97|9.57|0
1657641300000|2022-07-12 15:55:00|10.95|9.55|11.13|9.73|11.13|9.73|10.93|9.53|0
1657641600000|2022-07-12 16:00:00|11.17|9.77|11.1|9.7|11.23|9.83|11.02|9.62|0
1657641900000|2022-07-12 16:05:00|11.11|9.71|10.95|9.55|11.31|9.91|10.95|9.55|0
1657642200000|2022-07-12 16:10:00|10.97|9.57|11.2|9.8|11.26|9.86|10.95|9.55|0
1657642500000|2022-07-12 16:15:00|11.23|9.83|11.18|9.78|11.27|9.87|11.13|9.73|0
1657642800000|2022-07-12 16:20:00|11.17|9.77|11.25|9.85|11.31|9.91|11.09|9.69|0
1657643100000|2022-07-12 16:25:00|11.24|9.84|11.31|9.91|11.32|9.92|11.16|9.76|0
1657643400000|2022-07-12 16:30:00|11.3|9.9|11.48|10.08|11.48|10.08|11.22|9.82|0
1657643700000|2022-07-12 16:35:00|11.45|10.05|11.49|10.09|11.56|10.16|11.4|10|0
1657644000000|2022-07-12 16:40:00|11.48|10.08|11.42|10.02|11.53|10.13|11.39|9.99|0
1657644300000|2022-07-12 16:45:00|11.43|10.03|11.42|10.02|11.51|10.11|11.37|9.97|0
1657644600000|2022-07-12 16:50:00|11.4|10|11.29|9.89|11.41|10.01|11.16|9.76|0
1657644900000|2022-07-12 16:55:00|11.28|9.88|11.38|9.98|11.41|10.01|11.23|9.83|0
1657645200000|2022-07-12 17:00:00|11.39|9.99|11.21|9.81|11.63|10.23|11.1|9.7|0
1657645500000|2022-07-12 17:05:00|11.25|9.85|11.09|9.69|11.27|9.87|11.04|9.64|0
1657645800000|2022-07-12 17:10:00|11.08|9.68|11.02|9.62|11.08|9.68|10.98|9.58|0
1657646100000|2022-07-12 17:15:00|10.98|9.58|10.93|9.53|11.07|9.67|10.91|9.51|0
1657646400000|2022-07-12 17:20:00|10.94|9.54|10.9|9.5|10.98|9.58|10.83|9.43|0
1657646700000|2022-07-12 17:25:00|10.89|9.49|11.02|9.62|11.02|9.62|10.83|9.43|0
1657647000000|2022-07-12 17:30:00|11.03|9.63|11.01|9.61|11.09|9.69|10.98|9.58|0
1657647300000|2022-07-12 17:35:00|10.99|9.59|11.01|9.61|11.08|9.68|10.97|9.57|0
1657647600000|2022-07-12 17:40:00|11.02|9.62|11.08|9.68|11.14|9.74|10.99|9.59|0
1657647900000|2022-07-12 17:45:00|11.06|9.66|11.06|9.66|11.11|9.71|10.95|9.55|0
1657648200000|2022-07-12 17:50:00|11.05|9.65|11.21|9.81|11.22|9.82|11|9.6|0
1657648500000|2022-07-12 17:55:00|11.22|9.82|11.17|9.77|11.27|9.87|11.15|9.75|0
1657648800000|2022-07-12 18:00:00|11.18|9.78|10.94|9.54|11.21|9.81|10.93|9.53|0
1657649100000|2022-07-12 18:05:00|10.96|9.56|10.94|9.54|10.98|9.58|10.87|9.47|0
1657649400000|2022-07-12 18:10:00|10.93|9.53|11.01|9.61|11.07|9.67|10.91|9.51|0
1657649700000|2022-07-12 18:15:00|11|9.6|10.96|9.56|11.03|9.63|10.92|9.52|0
1657650000000|2022-07-12 18:20:00|10.94|9.54|10.87|9.47|10.98|9.58|10.86|9.46|0
1657650300000|2022-07-12 18:25:00|10.86|9.46|10.9|9.5|10.93|9.53|10.84|9.44|0
1657650600000|2022-07-12 18:30:00|10.91|9.51|10.64|9.24|10.95|9.55|10.63|9.23|0
1657650900000|2022-07-12 18:35:00|10.63|9.23|10.7|9.3|10.76|9.36|10.63|9.23|0
1657651200000|2022-07-12 18:40:00|10.71|9.31|11.06|9.66|11.08|9.68|10.59|9.19|0
1657651500000|2022-07-12 18:45:00|11.03|9.63|11.1|9.7|11.13|9.73|11|9.6|0
1657651800000|2022-07-12 18:50:00|11.09|9.69|10.94|9.54|11.09|9.69|10.94|9.54|0
1657652100000|2022-07-12 18:55:00|10.95|9.55|10.67|9.27|10.96|9.56|10.67|9.27|0
1657652400000|2022-07-12 19:00:00|10.63|9.23|10.09|8.69|10.63|9.23|10.06|8.66|0
1657652700000|2022-07-12 19:05:00|10.08|8.68|9.89|8.49|10.21|8.81|9.89|8.49|0
1657653000000|2022-07-12 19:10:00|9.92|8.52|10.12|8.72|10.13|8.73|9.78|8.38|0
1657653300000|2022-07-12 19:15:00|10.13|8.73|10.06|8.66|10.13|8.73|9.91|8.51|0
1657653600000|2022-07-12 19:20:00|10.04|8.64|9.71|8.31|10.09|8.69|9.65|8.25|0
1657653900000|2022-07-12 19:25:00|9.67|8.27|9.97|8.57|10.14|8.74|9.62|8.22|0
1657654200000|2022-07-12 19:30:00|9.98|8.58|9.72|8.32|10.06|8.66|9.69|8.29|0
1657654500000|2022-07-12 19:35:00|9.7|8.3|9.64|8.24|9.72|8.32|9.45|8.05|0
1657654800000|2022-07-12 19:40:00|9.63|8.23|9.74|8.34|9.75|8.35|9.52|8.12|0
1657655100000|2022-07-12 19:45:00|9.75|8.35|9.87|8.47|9.99|8.59|9.72|8.32|0
1657655400000|2022-07-12 19:50:00|9.93|8.53|10.24|8.84|10.31|8.91|9.93|8.53|0
1657655700000|2022-07-12 19:55:00|10.22|8.82|10.28|8.88|10.29|8.89|10.11|8.71|0
1657656000000|2022-07-12 20:00:00|10.26|8.86|10.03|8.63|10.26|8.86|10.01|8.61|0
1657656300000|2022-07-12 20:05:00|10.04|8.64|10.06|8.66|10.14|8.74|10.03|8.63|0
1657656600000|2022-07-12 20:10:00|10.04|8.64|10.15|8.75|10.19|8.79|10.04|8.64|0
1657656900000|2022-07-12 20:15:00|10.25|8.65|10.27|8.67|10.31|8.71|10.24|8.64|0
1657657200000|2022-07-12 20:20:00|10.26|8.66|10.18|8.58|10.29|8.69|10.15|8.55|0
1657657500000|2022-07-12 20:25:00|10.17|8.57|10.2|8.6|10.24|8.64|10.15|8.55|0
1657657800000|2022-07-12 20:30:00|10.21|8.61|10.22|8.62|10.28|8.68|10.13|8.53|0
1657658100000|2022-07-12 20:35:00|10.23|8.63|10.23|8.63|10.25|8.65|10.19|8.59|0
1657658400000|2022-07-12 20:40:00|10.24|8.64|10.27|8.67|10.28|8.68|10.23|8.63|0
1657658700000|2022-07-12 20:45:00|10.26|8.66|10.27|8.67|10.27|8.67|10.25|8.65|0
1657659000000|2022-07-12 20:50:00|10.28|8.68|10.32|8.72|10.32|8.72|10.27|8.67|0
1657659300000|2022-07-12 20:55:00|10.31|8.71|10.31|8.71|10.32|8.72|10.28|8.68|0
1657659600000|2022-07-12 21:00:00|10.29|8.69|10.29|8.69|10.31|8.71|10.28|8.68|0
1657659900000|2022-07-12 21:05:00|10.3|8.7|10.29|8.69|10.31|8.71|10.28|8.68|0
1657660200000|2022-07-12 21:10:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1657660500000|2022-07-12 21:15:00|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1657660800000|2022-07-12 21:20:00|10.31|8.71|10.29|8.69|10.31|8.71|10.29|8.69|0
1657661100000|2022-07-12 21:25:00|10.28|8.68|10.29|8.69|10.29|8.69|10.28|8.68|0
1657661400000|2022-07-12 21:30:00|10.28|8.68|10.3|8.7|10.3|8.7|10.28|8.68|0
1657661700000|2022-07-12 21:35:00|10.29|8.69|10.31|8.71|10.32|8.72|10.29|8.69|0
1657662000000|2022-07-12 21:40:00|10.3|8.7|10.3|8.7|10.31|8.71|10.3|8.7|0
1657662300000|2022-07-12 21:45:00|10.31|8.71|10.3|8.7|10.31|8.71|10.3|8.7|0
1657662600000|2022-07-12 21:50:00|10.29|8.69|10.31|8.71|10.31|8.71|10.28|8.68|0
1657662900000|2022-07-12 21:55:00|10.3|8.7|10.29|8.69|10.31|8.71|10.28|8.68|0
1657663200000|2022-07-12 22:00:00|10.39|8.79|10.32|8.72|10.43|8.83|10.31|8.71|0
1657663500000|2022-07-12 22:05:00|10.33|8.73|10.41|8.81|10.44|8.84|10.33|8.73|0
1657663800000|2022-07-12 22:10:00|10.39|8.79|10.37|8.77|10.44|8.84|10.36|8.76|0
1657664100000|2022-07-12 22:15:00|10.36|8.76|10.31|8.71|10.36|8.76|10.27|8.67|0
1657664400000|2022-07-12 22:20:00|10.32|8.72|10.25|8.65|10.32|8.72|10.21|8.61|0
1657664700000|2022-07-12 22:25:00|10.24|8.64|10.28|8.68|10.33|8.73|10.24|8.64|0
1657665000000|2022-07-12 22:30:00|10.29|8.69|10.3|8.7|10.33|8.73|10.26|8.66|0
1657665300000|2022-07-12 22:35:00|10.31|8.71|10.26|8.66|10.33|8.73|10.26|8.66|0
1657665600000|2022-07-12 22:40:00|10.27|8.67|10.37|8.77|10.38|8.78|10.27|8.67|0
1657665900000|2022-07-12 22:45:00|10.38|8.78|10.37|8.77|10.38|8.78|10.33|8.73|0
1657666200000|2022-07-12 22:50:00|10.38|8.78|10.34|8.74|10.38|8.78|10.31|8.71|0
1657666500000|2022-07-12 22:55:00|10.32|8.72|10.29|8.69|10.32|8.72|10.27|8.67|0
1657666800000|2022-07-12 23:00:00|10.3|8.7|10.36|8.76|10.39|8.79|10.3|8.7|0
1657667100000|2022-07-12 23:05:00|10.37|8.77|10.36|8.76|10.4|8.8|10.35|8.75|0
1657667400000|2022-07-12 23:10:00|10.35|8.75|10.33|8.73|10.36|8.76|10.33|8.73|0
1657667700000|2022-07-12 23:15:00|10.32|8.72|10.26|8.66|10.33|8.73|10.26|8.66|0
1657668000000|2022-07-12 23:20:00|10.24|8.64|10.24|8.64|10.24|8.64|10.13|8.53|0
1657668300000|2022-07-12 23:25:00|10.22|8.62|10.22|8.62|10.25|8.65|10.19|8.59|0
1657668600000|2022-07-12 23:30:00|10.21|8.61|10.38|8.78|10.4|8.8|10.21|8.61|0
1657668900000|2022-07-12 23:35:00|10.39|8.79|10.45|8.85|10.45|8.85|10.36|8.76|0
1657669200000|2022-07-12 23:40:00|10.46|8.86|10.45|8.85|10.5|8.9|10.41|8.81|0
1657669500000|2022-07-12 23:45:00|10.44|8.84|10.4|8.8|10.46|8.86|10.38|8.78|0
1657669800000|2022-07-12 23:50:00|10.39|8.79|10.26|8.66|10.39|8.79|10.21|8.61|0
1657670100000|2022-07-12 23:55:00|10.24|8.64|10.25|8.65|10.28|8.68|10.22|8.62|0
1657670400000|2022-07-13 00:00:00|10.29|8.69|10.42|8.82|10.5|8.9|10.25|8.65|0
1657670700000|2022-07-13 00:05:00|10.44|8.84|10.37|8.77|10.44|8.84|10.35|8.75|0
1657671000000|2022-07-13 00:10:00|10.36|8.76|10.36|8.76|10.36|8.76|10.2|8.6|0
1657671300000|2022-07-13 00:15:00|10.38|8.78|10.41|8.81|10.45|8.85|10.32|8.72|0
1657671600000|2022-07-13 00:20:00|10.37|8.77|10.4|8.8|10.47|8.87|10.36|8.76|0
1657671900000|2022-07-13 00:25:00|10.41|8.81|10.36|8.76|10.44|8.84|10.34|8.74|0
1657672200000|2022-07-13 00:30:00|10.35|8.75|10.38|8.78|10.45|8.85|10.3|8.7|0
1657672500000|2022-07-13 00:35:00|10.39|8.79|10.54|8.94|10.55|8.95|10.34|8.74|0
1657672800000|2022-07-13 00:40:00|10.57|8.97|10.55|8.95|10.57|8.97|10.48|8.88|0
1657673100000|2022-07-13 00:45:00|10.54|8.94|10.48|8.88|10.59|8.99|10.47|8.87|0
1657673400000|2022-07-13 00:50:00|10.49|8.89|10.48|8.88|10.51|8.91|10.45|8.85|0
1657673700000|2022-07-13 00:55:00|10.45|8.85|10.5|8.9|10.57|8.97|10.45|8.85|0
1657674000000|2022-07-13 01:00:00|10.51|8.91|10.66|9.06|10.7|9.1|10.5|8.9|0
1657674300000|2022-07-13 01:05:00|10.67|9.07|10.69|9.09|10.75|9.15|10.66|9.06|0
1657674600000|2022-07-13 01:10:00|10.68|9.08|10.64|9.04|10.7|9.1|10.59|8.99|0
1657674900000|2022-07-13 01:15:00|10.65|9.05|10.51|8.91|10.66|9.06|10.5|8.9|0
1657675200000|2022-07-13 01:20:00|10.5|8.9|10.42|8.82|10.54|8.94|10.42|8.82|0
1657675500000|2022-07-13 01:25:00|10.4|8.8|10.42|8.82|10.47|8.87|10.38|8.78|0
1657675800000|2022-07-13 01:30:00|10.43|8.83|10.41|8.81|10.48|8.88|10.35|8.75|0
1657676100000|2022-07-13 01:35:00|10.4|8.8|10.26|8.66|10.4|8.8|10.26|8.66|0
1657676400000|2022-07-13 01:40:00|10.27|8.67|10.23|8.63|10.34|8.74|10.18|8.58|0
1657676700000|2022-07-13 01:45:00|10.22|8.62|10.31|8.71|10.37|8.77|10.18|8.58|0
1657677000000|2022-07-13 01:50:00|10.33|8.73|10.31|8.71|10.37|8.77|10.22|8.62|0
1657677300000|2022-07-13 01:55:00|10.32|8.72|10.28|8.68|10.35|8.75|10.26|8.66|0
1657677600000|2022-07-13 02:00:00|10.29|8.69|10.41|8.81|10.44|8.84|10.29|8.69|0
1657677900000|2022-07-13 02:05:00|10.42|8.82|10.31|8.71|10.43|8.83|10.3|8.7|0
1657678200000|2022-07-13 02:10:00|10.3|8.7|10.32|8.72|10.41|8.81|10.3|8.7|0
1657678500000|2022-07-13 02:15:00|10.31|8.71|10.27|8.67|10.31|8.71|10.23|8.63|0
1657678800000|2022-07-13 02:20:00|10.26|8.66|10.27|8.67|10.38|8.78|10.23|8.63|0
1657679100000|2022-07-13 02:25:00|10.28|8.68|10.28|8.68|10.31|8.71|10.23|8.63|0
1657679400000|2022-07-13 02:30:00|10.27|8.67|10.37|8.77|10.38|8.78|10.27|8.67|0
1657679700000|2022-07-13 02:35:00|10.39|8.79|10.5|8.9|10.51|8.91|10.33|8.73|0
1657680000000|2022-07-13 02:40:00|10.51|8.91|10.44|8.84|10.51|8.91|10.43|8.83|0
1657680300000|2022-07-13 02:45:00|10.45|8.85|10.55|8.95|10.56|8.96|10.42|8.82|0
1657680600000|2022-07-13 02:50:00|10.56|8.96|10.57|8.97|10.57|8.97|10.52|8.92|0
1657680900000|2022-07-13 02:55:00|10.56|8.96|10.57|8.97|10.61|9.01|10.53|8.93|0
1657681200000|2022-07-13 03:00:00|10.58|8.98|10.53|8.93|10.59|8.99|10.52|8.92|0
1657681500000|2022-07-13 03:05:00|10.54|8.94|10.56|8.96|10.57|8.97|10.52|8.92|0
1657681800000|2022-07-13 03:10:00|10.55|8.95|10.55|8.95|10.56|8.96|10.53|8.93|0
1657682100000|2022-07-13 03:15:00|10.56|8.96|10.53|8.93|10.6|9|10.5|8.9|0
1657682400000|2022-07-13 03:20:00|10.54|8.94|10.63|9.03|10.63|9.03|10.54|8.94|0
1657682700000|2022-07-13 03:25:00|10.62|9.02|10.56|8.96|10.63|9.03|10.55|8.95|0
1657683000000|2022-07-13 03:30:00|10.58|8.98|10.67|9.07|10.68|9.08|10.56|8.96|0
1657683300000|2022-07-13 03:35:00|10.69|9.09|10.67|9.07|10.7|9.1|10.64|9.04|0
1657683600000|2022-07-13 03:40:00|10.68|9.08|10.68|9.08|10.7|9.1|10.64|9.04|0
1657683900000|2022-07-13 03:45:00|10.67|9.07|10.65|9.05|10.69|9.09|10.65|9.05|0
1657684200000|2022-07-13 03:50:00|10.64|9.04|10.62|9.02|10.65|9.05|10.58|8.98|0
1657684500000|2022-07-13 03:55:00|10.61|9.01|10.59|8.99|10.64|9.04|10.57|8.97|0
1657684800000|2022-07-13 04:00:00|10.6|9|10.54|8.94|10.6|9|10.52|8.92|0
1657685100000|2022-07-13 04:05:00|10.53|8.93|10.51|8.91|10.55|8.95|10.5|8.9|0
1657685400000|2022-07-13 04:10:00|10.52|8.92|10.51|8.91|10.54|8.94|10.5|8.9|0
1657685700000|2022-07-13 04:15:00|10.52|8.92|10.53|8.93|10.54|8.94|10.51|8.91|0
1657686000000|2022-07-13 04:20:00|10.54|8.94|10.55|8.95|10.59|8.99|10.54|8.94|0
1657686300000|2022-07-13 04:25:00|10.54|8.94|10.59|8.99|10.6|9|10.54|8.94|0
1657686600000|2022-07-13 04:30:00|10.6|9|10.54|8.94|10.6|9|10.49|8.89|0
1657686900000|2022-07-13 04:35:00|10.53|8.93|10.55|8.95|10.55|8.95|10.5|8.9|0
1657687200000|2022-07-13 04:40:00|10.54|8.94|10.55|8.95|10.6|9|10.54|8.94|0
1657687500000|2022-07-13 04:45:00|10.56|8.96|10.53|8.93|10.56|8.96|10.52|8.92|0
1657687800000|2022-07-13 04:50:00|10.52|8.92|10.51|8.91|10.56|8.96|10.49|8.89|0
1657688100000|2022-07-13 04:55:00|10.5|8.9|10.52|8.92|10.54|8.94|10.47|8.87|0
1657688400000|2022-07-13 05:00:00|10.51|8.91|10.54|8.94|10.59|8.99|10.47|8.87|0
1657688700000|2022-07-13 05:05:00|10.53|8.93|10.5|8.9|10.54|8.94|10.48|8.88|0
1657689000000|2022-07-13 05:10:00|10.48|8.88|10.47|8.87|10.51|8.91|10.45|8.85|0
1657689300000|2022-07-13 05:15:00|10.46|8.86|10.47|8.87|10.5|8.9|10.43|8.83|0
1657689600000|2022-07-13 05:20:00|10.48|8.88|10.48|8.88|10.48|8.88|10.4|8.8|0
1657689900000|2022-07-13 05:25:00|10.49|8.89|10.55|8.95|10.57|8.97|10.45|8.85|0
1657690200000|2022-07-13 05:30:00|10.53|8.93|10.38|8.78|10.53|8.93|10.38|8.78|0
1657690500000|2022-07-13 05:35:00|10.39|8.79|10.48|8.88|10.48|8.88|10.39|8.79|0
1657690800000|2022-07-13 05:40:00|10.49|8.89|10.59|8.99|10.62|9.02|10.44|8.84|0
1657691100000|2022-07-13 05:45:00|10.58|8.98|10.64|9.04|10.64|9.04|10.56|8.96|0
1657691400000|2022-07-13 05:50:00|10.63|9.03|10.64|9.04|10.66|9.06|10.59|8.99|0
1657691700000|2022-07-13 05:55:00|10.66|9.06|10.63|9.03|10.66|9.06|10.62|9.02|0
1657692000000|2022-07-13 06:00:00|10.62|9.02|10.61|9.01|10.68|9.08|10.58|8.98|0
1657692300000|2022-07-13 06:05:00|10.59|8.99|10.56|8.96|10.64|9.04|10.54|8.94|0
1657692600000|2022-07-13 06:10:00|10.55|8.95|10.53|8.93|10.6|9|10.45|8.85|0
1657692900000|2022-07-13 06:15:00|10.51|8.91|10.5|8.9|10.53|8.93|10.4|8.8|0
1657693200000|2022-07-13 06:20:00|10.51|8.91|10.5|8.9|10.56|8.96|10.49|8.89|0
1657693500000|2022-07-13 06:25:00|10.49|8.89|10.62|9.02|10.63|9.03|10.47|8.87|0
1657693800000|2022-07-13 06:30:00|10.61|9.01|10.58|8.98|10.64|9.04|10.55|8.95|0
1657694100000|2022-07-13 06:35:00|10.57|8.97|10.67|9.07|10.69|9.09|10.57|8.97|0
1657694400000|2022-07-13 06:40:00|10.68|9.08|10.88|9.28|10.9|9.3|10.68|9.08|0
1657694700000|2022-07-13 06:45:00|10.9|9.3|10.99|9.39|11.05|9.45|10.85|9.25|0
1657695000000|2022-07-13 06:50:00|11.01|9.41|10.91|9.31|11.06|9.46|10.85|9.25|0
1657695300000|2022-07-13 06:55:00|10.93|9.33|10.94|9.34|11|9.4|10.89|9.29|0
1657695600000|2022-07-13 07:00:00|10.91|9.31|10.85|9.25|10.93|9.33|10.78|9.18|0
1657695900000|2022-07-13 07:05:00|10.73|9.33|10.65|9.25|10.76|9.36|10.6|9.2|0
1657696200000|2022-07-13 07:10:00|10.66|9.26|10.62|9.22|10.75|9.35|10.6|9.2|0
1657696500000|2022-07-13 07:15:00|10.61|9.21|10.5|9.1|10.62|9.22|10.38|8.98|0
1657696800000|2022-07-13 07:20:00|10.49|9.09|10.49|9.09|10.51|9.11|10.42|9.02|0
1657697100000|2022-07-13 07:25:00|10.48|9.08|10.42|9.02|10.54|9.14|10.36|8.96|0
1657697400000|2022-07-13 07:30:00|10.41|9.01|10.53|9.13|10.56|9.16|10.35|8.95|0
1657697700000|2022-07-13 07:35:00|10.54|9.14|10.4|9|10.54|9.14|10.33|8.93|0
1657698000000|2022-07-13 07:40:00|10.42|9.02|10.31|8.91|10.44|9.04|10.27|8.87|0
1657698300000|2022-07-13 07:45:00|10.29|8.89|10.31|8.91|10.32|8.92|10.17|8.77|0
1657698600000|2022-07-13 07:50:00|10.3|8.9|10.26|8.86|10.3|8.9|10.22|8.82|0
1657698900000|2022-07-13 07:55:00|10.24|8.84|10.23|8.83|10.26|8.86|10.18|8.78|0
1657699200000|2022-07-13 08:00:00|10.22|8.82|10.3|8.9|10.34|8.94|10.15|8.75|0
1657699500000|2022-07-13 08:05:00|10.28|8.88|10.17|8.77|10.33|8.93|10.06|8.66|0
1657699800000|2022-07-13 08:10:00|10.2|8.8|10.15|8.75|10.21|8.81|10.13|8.73|0
1657700100000|2022-07-13 08:15:00|10.14|8.74|10.33|8.93|10.36|8.96|10.13|8.73|0
1657700400000|2022-07-13 08:20:00|10.34|8.94|10.37|8.97|10.38|8.98|10.31|8.91|0
1657700700000|2022-07-13 08:25:00|10.36|8.96|10.44|9.04|10.45|9.05|10.36|8.96|0
1657701000000|2022-07-13 08:30:00|10.43|9.03|10.56|9.16|10.58|9.18|10.42|9.02|0
1657701300000|2022-07-13 08:35:00|10.57|9.17|10.66|9.26|10.66|9.26|10.55|9.15|0
1657701600000|2022-07-13 08:40:00|10.65|9.25|10.55|9.15|10.65|9.25|10.54|9.14|0
1657701900000|2022-07-13 08:45:00|10.54|9.14|10.69|9.29|10.74|9.34|10.54|9.14|0
1657702200000|2022-07-13 08:50:00|10.68|9.28|10.73|9.33|10.75|9.35|10.67|9.27|0
1657702500000|2022-07-13 08:55:00|10.74|9.34|10.85|9.45|10.88|9.48|10.71|9.31|0
1657702800000|2022-07-13 09:00:00|10.84|9.44|10.84|9.44|10.87|9.47|10.76|9.36|0
1657703100000|2022-07-13 09:05:00|10.83|9.43|10.76|9.36|10.83|9.43|10.72|9.32|0
1657703400000|2022-07-13 09:10:00|10.75|9.35|10.73|9.33|10.8|9.4|10.69|9.29|0
1657703700000|2022-07-13 09:15:00|10.74|9.34|10.72|9.32|10.8|9.4|10.69|9.29|0
1657704000000|2022-07-13 09:20:00|10.7|9.3|10.71|9.31|10.81|9.41|10.7|9.3|0
1657704300000|2022-07-13 09:25:00|10.7|9.3|10.84|9.44|10.84|9.44|10.69|9.29|0
1657704600000|2022-07-13 09:30:00|10.83|9.43|10.81|9.41|10.84|9.44|10.76|9.36|0
1657704900000|2022-07-13 09:35:00|10.82|9.42|10.78|9.38|10.82|9.42|10.75|9.35|0
1657705200000|2022-07-13 09:40:00|10.77|9.37|10.65|9.25|10.79|9.39|10.63|9.23|0
1657705500000|2022-07-13 09:45:00|10.66|9.26|10.67|9.27|10.7|9.3|10.64|9.24|0
1657705800000|2022-07-13 09:50:00|10.68|9.28|10.69|9.29|10.71|9.31|10.6|9.2|0
1657706100000|2022-07-13 09:55:00|10.68|9.28|10.64|9.24|10.7|9.3|10.64|9.24|0
1657706400000|2022-07-13 10:00:00|10.63|9.23|10.62|9.22|10.68|9.28|10.58|9.18|0
1657706700000|2022-07-13 10:05:00|10.63|9.23|10.62|9.22|10.65|9.25|10.61|9.21|0
1657707000000|2022-07-13 10:10:00|10.61|9.21|10.61|9.21|10.64|9.24|10.58|9.18|0
1657707300000|2022-07-13 10:15:00|10.62|9.22|10.62|9.22|10.67|9.27|10.62|9.22|0
1657707600000|2022-07-13 10:20:00|10.63|9.23|10.62|9.22|10.65|9.25|10.6|9.2|0
1657707900000|2022-07-13 10:25:00|10.61|9.21|10.55|9.15|10.62|9.22|10.51|9.11|0
1657708200000|2022-07-13 10:30:00|10.54|9.14|10.51|9.11|10.54|9.14|10.47|9.07|0
1657708500000|2022-07-13 10:35:00|10.52|9.12|10.52|9.12|10.53|9.13|10.38|8.98|0
1657708800000|2022-07-13 10:40:00|10.51|9.11|10.6|9.2|10.61|9.21|10.51|9.11|0
1657709100000|2022-07-13 10:45:00|10.58|9.18|10.56|9.16|10.63|9.23|10.56|9.16|0
1657709400000|2022-07-13 10:50:00|10.57|9.17|10.53|9.13|10.61|9.21|10.53|9.13|0
1657709700000|2022-07-13 10:55:00|10.5|9.1|10.61|9.21|10.61|9.21|10.49|9.09|0
1657710000000|2022-07-13 11:00:00|10.6|9.2|10.57|9.17|10.6|9.2|10.52|9.12|0
1657710300000|2022-07-13 11:05:00|10.56|9.16|10.64|9.24|10.65|9.25|10.51|9.11|0
1657710600000|2022-07-13 11:10:00|10.63|9.23|10.74|9.34|10.79|9.39|10.62|9.22|0
1657710900000|2022-07-13 11:15:00|10.73|9.33|10.71|9.31|10.76|9.36|10.69|9.29|0
1657711200000|2022-07-13 11:20:00|10.7|9.3|10.52|9.12|10.73|9.33|10.51|9.11|0
1657711500000|2022-07-13 11:25:00|10.54|9.14|10.54|9.14|10.61|9.21|10.51|9.11|0
1657711800000|2022-07-13 11:30:00|10.53|9.13|10.6|9.2|10.61|9.21|10.49|9.09|0
1657712100000|2022-07-13 11:35:00|10.61|9.21|10.65|9.25|10.65|9.25|10.57|9.17|0
1657712400000|2022-07-13 11:40:00|10.66|9.26|10.76|9.36|10.8|9.4|10.66|9.26|0
1657712700000|2022-07-13 11:45:00|10.77|9.37|10.82|9.42|10.85|9.45|10.75|9.35|0
1657713000000|2022-07-13 11:50:00|10.83|9.43|10.5|9.1|10.84|9.44|10.44|9.04|0
1657713300000|2022-07-13 11:55:00|10.49|9.09|10.51|9.11|10.57|9.17|10.46|9.06|0
1657713600000|2022-07-13 12:00:00|10.5|9.1|10.69|9.29|10.82|9.42|10.44|9.04|0
1657713900000|2022-07-13 12:05:00|10.7|9.3|10.65|9.25|10.7|9.3|10.64|9.24|0
1657714200000|2022-07-13 12:10:00|10.63|9.23|10.55|9.15|10.65|9.25|10.48|9.08|0
1657714500000|2022-07-13 12:15:00|10.56|9.16|10.64|9.24|10.64|9.24|10.52|9.12|0
1657714800000|2022-07-13 12:20:00|10.66|9.26|10.71|9.31|10.79|9.39|10.66|9.26|0
1657715100000|2022-07-13 12:25:00|10.73|9.33|11.66|10.26|12.15|10.75|10.61|9.21|0
1657715400000|2022-07-13 12:30:00|10.59|9.19|8.69|7.29|10.59|9.19|7.39|5.99|0
1657715700000|2022-07-13 12:35:00|8.67|7.27|8.59|7.19|8.84|7.44|8.48|7.08|0
1657716000000|2022-07-13 12:40:00|8.6|7.2|8.51|7.11|8.73|7.33|8.33|6.93|0
1657716300000|2022-07-13 12:45:00|8.48|7.08|9.19|7.79|9.19|7.79|8.18|6.78|0
1657716600000|2022-07-13 12:50:00|9.17|7.77|9.22|7.82|9.27|7.87|9.03|7.63|0
1657716900000|2022-07-13 12:55:00|9.23|7.83|9.41|8.01|9.44|8.04|9.05|7.65|0
1657717200000|2022-07-13 13:00:00|9.35|7.95|9.73|8.33|9.73|8.33|9.15|7.75|0
1657717500000|2022-07-13 13:05:00|9.72|8.32|9.61|8.21|9.73|8.33|9.36|7.96|0
1657717800000|2022-07-13 13:10:00|9.62|8.22|9.45|8.05|9.8|8.4|9.44|8.04|0
1657718100000|2022-07-13 13:15:00|9.44|8.04|9.15|7.75|9.57|8.17|9.11|7.71|0
1657718400000|2022-07-13 13:20:00|9.16|7.76|9.05|7.65|9.24|7.84|8.95|7.55|0
1657718700000|2022-07-13 13:25:00|9.06|7.66|8.99|7.59|9.12|7.72|8.92|7.52|0
1657719000000|2022-07-13 13:30:00|9.02|7.62|9.08|7.68|9.49|8.09|8.86|7.46|0
1657719300000|2022-07-13 13:35:00|9.12|7.72|9.81|8.41|9.81|8.41|8.86|7.46|0
1657719600000|2022-07-13 13:40:00|9.8|8.4|9.09|7.69|9.81|8.41|9.07|7.67|0
1657719900000|2022-07-13 13:45:00|9.16|7.76|9.67|8.27|9.67|8.27|8.78|7.38|0
1657720200000|2022-07-13 13:50:00|9.68|8.28|9.26|7.86|9.69|8.29|9.2|7.8|0
1657720500000|2022-07-13 13:55:00|9.27|7.87|9.27|7.87|9.4|8|9|7.6|0
1657720800000|2022-07-13 14:00:00|9.24|7.84|9.09|7.69|9.34|7.94|8.74|7.34|0
1657721100000|2022-07-13 14:05:00|9.08|7.68|8.79|7.39|9.23|7.83|8.7|7.3|0
1657721400000|2022-07-13 14:10:00|8.78|7.38|8.79|7.39|9.1|7.7|8.7|7.3|0
1657721700000|2022-07-13 14:15:00|8.78|7.38|8.36|6.96|8.82|7.42|8.35|6.95|0
1657722000000|2022-07-13 14:20:00|8.33|6.93|8.87|7.47|9.1|7.7|8.18|6.78|0
1657722300000|2022-07-13 14:25:00|8.89|7.49|9.32|7.92|9.32|7.92|8.84|7.44|0
1657722600000|2022-07-13 14:30:00|9.26|7.86|9.8|8.4|9.93|8.53|9.17|7.77|0
1657722900000|2022-07-13 14:35:00|9.85|8.45|9.2|7.8|10.04|8.64|8.96|7.56|0
1657723200000|2022-07-13 14:40:00|9.18|7.78|9.78|8.38|9.78|8.38|9.14|7.74|0
1657723500000|2022-07-13 14:45:00|9.82|8.42|9.73|8.33|9.88|8.48|9.66|8.26|0
1657723800000|2022-07-13 14:50:00|9.75|8.35|9.26|7.86|9.77|8.37|9.22|7.82|0
1657724100000|2022-07-13 14:55:00|9.27|7.87|9.37|7.97|9.53|8.13|9.26|7.86|0
1657724400000|2022-07-13 15:00:00|9.38|7.98|9.33|7.93|9.48|8.08|9.2|7.8|0
1657724700000|2022-07-13 15:05:00|9.36|7.96|9.66|8.26|9.92|8.52|9.36|7.96|0
1657725000000|2022-07-13 15:10:00|9.65|8.25|9.77|8.37|9.85|8.45|9.62|8.22|0
1657725300000|2022-07-13 15:15:00|9.79|8.39|9.49|8.09|9.8|8.4|9.44|8.04|0
1657725600000|2022-07-13 15:20:00|9.52|8.12|9.42|8.02|9.64|8.24|9.42|8.02|0
1657725900000|2022-07-13 15:25:00|9.41|8.01|9.12|7.72|9.41|8.01|9.09|7.69|0
1657726200000|2022-07-13 15:30:00|9.58|8.18|9.23|7.83|9.62|8.22|9.23|7.83|0
1657726500000|2022-07-13 15:35:00|9.22|7.82|9.22|7.82|9.29|7.89|9.17|7.77|0
1657726800000|2022-07-13 15:40:00|9.21|7.81|9.12|7.72|9.3|7.9|9.09|7.69|0
1657727100000|2022-07-13 15:45:00|9.07|7.67|9.23|7.83|9.24|7.84|8.98|7.58|0
1657727400000|2022-07-13 15:50:00|9.24|7.84|9.36|7.96|9.58|8.18|9.22|7.82|0
1657727700000|2022-07-13 15:55:00|9.35|7.95|9.3|7.9|9.44|8.04|9.29|7.89|0
1657728000000|2022-07-13 16:00:00|9.32|7.92|9.56|8.16|9.58|8.18|9.23|7.83|0
1657728300000|2022-07-13 16:05:00|9.55|8.15|9.65|8.25|9.73|8.33|9.5|8.1|0
1657728600000|2022-07-13 16:10:00|9.64|8.24|9.4|8|9.64|8.24|9.37|7.97|0
1657728900000|2022-07-13 16:15:00|9.38|7.98|9.48|8.08|9.48|8.08|9.32|7.92|0
1657729200000|2022-07-13 16:20:00|9.49|8.09|9.62|8.22|9.64|8.24|9.36|7.96|0
1657729500000|2022-07-13 16:25:00|9.61|8.21|9.75|8.35|9.78|8.38|9.54|8.14|0
1657729800000|2022-07-13 16:30:00|9.76|8.36|9.58|8.18|9.76|8.36|9.49|8.09|0
1657730100000|2022-07-13 16:35:00|9.55|8.15|9.73|8.33|9.73|8.33|9.49|8.09|0
1657730400000|2022-07-13 16:40:00|9.75|8.35|9.63|8.23|9.75|8.35|9.53|8.13|0
1657730700000|2022-07-13 16:45:00|9.62|8.22|9.67|8.27|9.71|8.31|9.52|8.12|0
1657731000000|2022-07-13 16:50:00|9.66|8.26|9.84|8.44|9.86|8.46|9.57|8.17|0
1657731300000|2022-07-13 16:55:00|9.87|8.47|9.95|8.55|9.95|8.55|9.73|8.33|0
1657731600000|2022-07-13 17:00:00|9.96|8.56|10.23|8.83|10.37|8.97|9.79|8.39|0
1657731900000|2022-07-13 17:05:00|10.25|8.85|10.07|8.67|10.36|8.96|9.99|8.59|0
1657732200000|2022-07-13 17:10:00|10.05|8.65|10.37|8.97|10.37|8.97|10.01|8.61|0
1657732500000|2022-07-13 17:15:00|10.39|8.99|9.85|8.45|10.39|8.99|9.77|8.37|0
1657732800000|2022-07-13 17:20:00|9.86|8.46|10.01|8.61|10.01|8.61|9.76|8.36|0
1657733100000|2022-07-13 17:25:00|10|8.6|10|8.6|10.02|8.62|9.82|8.42|0
1657733400000|2022-07-13 17:30:00|9.99|8.59|9.86|8.46|9.99|8.59|9.74|8.34|0
1657733700000|2022-07-13 17:35:00|9.85|8.45|9.68|8.28|9.87|8.47|9.66|8.26|0
1657734000000|2022-07-13 17:40:00|9.67|8.27|9.92|8.52|9.96|8.56|9.67|8.27|0
1657734300000|2022-07-13 17:45:00|9.95|8.55|10.08|8.68|10.12|8.72|9.88|8.48|0
1657734600000|2022-07-13 17:50:00|10.09|8.69|9.94|8.54|10.15|8.75|9.94|8.54|0
1657734900000|2022-07-13 17:55:00|9.91|8.51|10.05|8.65|10.08|8.68|9.88|8.48|0
1657735200000|2022-07-13 18:00:00|10.04|8.64|9.14|7.74|10.04|8.64|9.12|7.72|0
1657735500000|2022-07-13 18:05:00|9.11|7.71|9.52|8.12|9.84|8.44|9.11|7.71|0
1657735800000|2022-07-13 18:10:00|9.53|8.13|9.86|8.46|9.87|8.47|9.5|8.1|0
1657736100000|2022-07-13 18:15:00|9.85|8.45|9.88|8.48|9.89|8.49|9.57|8.17|0
1657736400000|2022-07-13 18:20:00|9.86|8.46|10.03|8.63|10.09|8.69|9.7|8.3|0
1657736700000|2022-07-13 18:25:00|10.06|8.66|9.85|8.45|10.13|8.73|9.85|8.45|0
1657737000000|2022-07-13 18:30:00|9.86|8.46|10.11|8.71|10.13|8.73|9.84|8.44|0
1657737300000|2022-07-13 18:35:00|10.13|8.73|10.18|8.78|10.21|8.81|9.98|8.58|0
1657737600000|2022-07-13 18:40:00|10.19|8.79|10.04|8.64|10.26|8.86|10.04|8.64|0
1657737900000|2022-07-13 18:45:00|10.08|8.68|9.73|8.33|10.22|8.82|9.73|8.33|0
1657738200000|2022-07-13 18:50:00|9.74|8.34|9.68|8.28|9.93|8.53|9.67|8.27|0
1657738500000|2022-07-13 18:55:00|9.67|8.27|10.03|8.63|10.05|8.65|9.49|8.09|0
1657738800000|2022-07-13 19:00:00|10.04|8.64|10|8.6|10.09|8.69|9.81|8.41|0
1657739100000|2022-07-13 19:05:00|9.99|8.59|9.63|8.23|10|8.6|9.49|8.09|0
1657739400000|2022-07-13 19:10:00|9.61|8.21|9.82|8.42|9.87|8.47|9.58|8.18|0
1657739700000|2022-07-13 19:15:00|9.81|8.41|9.88|8.48|9.9|8.5|9.7|8.3|0
1657740000000|2022-07-13 19:20:00|9.89|8.49|9.78|8.38|9.93|8.53|9.71|8.31|0
1657740300000|2022-07-13 19:25:00|9.77|8.37|9.57|8.17|9.77|8.37|9.55|8.15|0
1657740600000|2022-07-13 19:30:00|9.55|8.15|9.24|7.84|9.64|8.24|9.23|7.83|0
1657740900000|2022-07-13 19:35:00|9.15|7.75|9.66|8.26|9.68|8.28|9.15|7.75|0
1657741200000|2022-07-13 19:40:00|9.64|8.24|9.39|7.99|9.64|8.24|9.36|7.96|0
1657741500000|2022-07-13 19:45:00|9.38|7.98|9.41|8.01|9.47|8.07|9.28|7.88|0
1657741800000|2022-07-13 19:50:00|9.35|7.95|9.46|8.06|9.52|8.12|9.22|7.82|0
1657742100000|2022-07-13 19:55:00|9.45|8.05|9.22|7.82|9.59|8.19|9.2|7.8|0
1657742400000|2022-07-13 20:00:00|9.18|7.78|9.2|7.8|9.25|7.85|9.14|7.74|0
1657742700000|2022-07-13 20:05:00|9.19|7.79|9.12|7.72|9.21|7.81|9.09|7.69|0
1657743000000|2022-07-13 20:10:00|9.14|7.74|9|7.6|9.18|7.78|9|7.6|0
1657743300000|2022-07-13 20:15:00|9.12|7.52|9.03|7.43|9.14|7.54|9.03|7.43|0
1657743600000|2022-07-13 20:20:00|9.02|7.42|9.04|7.44|9.05|7.45|9.01|7.41|0
1657743900000|2022-07-13 20:25:00|9.02|7.42|9.07|7.47|9.07|7.47|8.99|7.39|0
1657744200000|2022-07-13 20:30:00|9.06|7.46|9.07|7.47|9.09|7.49|9.06|7.46|0
1657744500000|2022-07-13 20:35:00|9.08|7.48|9.04|7.44|9.08|7.48|9|7.4|0
1657744800000|2022-07-13 20:40:00|9.05|7.45|9|7.4|9.06|7.46|9|7.4|0
1657745100000|2022-07-13 20:45:00|9.01|7.41|8.98|7.38|9.02|7.42|8.96|7.36|0
1657745400000|2022-07-13 20:50:00|8.99|7.39|9.03|7.43|9.04|7.44|8.96|7.36|0
1657745700000|2022-07-13 20:55:00|9.02|7.42|9.52|7.92|9.53|7.93|8.98|7.38|0
1657746000000|2022-07-13 21:00:00|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1657746300000|2022-07-13 21:05:00|9.5|7.9|9.5|7.9|9.51|7.91|9.5|7.9|0
1657746600000|2022-07-13 21:10:00|9.49|7.89|9.48|7.88|9.49|7.89|9.46|7.86|0
1657746900000|2022-07-13 21:15:00|9.47|7.87|9.47|7.87|9.48|7.88|9.46|7.86|0
1657747200000|2022-07-13 21:20:00|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1657747500000|2022-07-13 21:25:00|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1657747800000|2022-07-13 21:30:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1657748100000|2022-07-13 21:35:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1657748700000|2022-07-13 21:45:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1657749300000|2022-07-13 21:55:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1657749600000|2022-07-13 22:00:00|9.45|7.85|9.44|7.84|9.51|7.91|9.39|7.79|0
1657749900000|2022-07-13 22:05:00|9.43|7.83|9.32|7.72|9.43|7.83|9.3|7.7|0
1657750200000|2022-07-13 22:10:00|9.31|7.71|9.37|7.77|9.37|7.77|9.31|7.71|0
1657750500000|2022-07-13 22:15:00|9.36|7.76|9.39|7.79|9.42|7.82|9.36|7.76|0
1657750800000|2022-07-13 22:20:00|9.4|7.8|9.38|7.78|9.41|7.81|9.35|7.75|0
1657751100000|2022-07-13 22:25:00|9.39|7.79|9.38|7.78|9.39|7.79|9.31|7.71|0
1657751400000|2022-07-13 22:30:00|9.37|7.77|9.21|7.61|9.38|7.78|9.21|7.61|0
1657751700000|2022-07-13 22:35:00|9.22|7.62|9.06|7.46|9.22|7.62|9.05|7.45|0
1657752000000|2022-07-13 22:40:00|9.08|7.48|9.04|7.44|9.12|7.52|9.04|7.44|0
1657752300000|2022-07-13 22:45:00|9.05|7.45|9.05|7.45|9.1|7.5|8.98|7.38|0
1657752600000|2022-07-13 22:50:00|9.06|7.46|9.09|7.49|9.15|7.55|9.06|7.46|0
1657752900000|2022-07-13 22:55:00|9.1|7.5|9.1|7.5|9.12|7.52|9.08|7.48|0
1657753200000|2022-07-13 23:00:00|9.09|7.49|9.17|7.57|9.22|7.62|9.08|7.48|0
1657753500000|2022-07-13 23:05:00|9.16|7.56|9.17|7.57|9.18|7.58|9.12|7.52|0
1657753800000|2022-07-13 23:10:00|9.16|7.56|8.97|7.37|9.16|7.56|8.96|7.36|0
1657754100000|2022-07-13 23:15:00|8.96|7.36|8.92|7.32|8.99|7.39|8.92|7.32|0
1657754400000|2022-07-13 23:20:00|8.93|7.33|9.01|7.41|9.02|7.42|8.92|7.32|0
1657754700000|2022-07-13 23:25:00|9.02|7.42|8.96|7.36|9.03|7.43|8.95|7.35|0
1657755000000|2022-07-13 23:30:00|8.95|7.35|8.98|7.38|9.03|7.43|8.95|7.35|0
1657755300000|2022-07-13 23:35:00|8.99|7.39|8.77|7.17|8.99|7.39|8.77|7.17|0
1657755600000|2022-07-13 23:40:00|8.76|7.16|8.77|7.17|8.77|7.17|8.69|7.09|0
1657755900000|2022-07-13 23:45:00|8.76|7.16|8.76|7.16|8.77|7.17|8.71|7.11|0
1657756200000|2022-07-13 23:50:00|8.75|7.15|8.81|7.21|8.85|7.25|8.75|7.15|0
1657756500000|2022-07-13 23:55:00|8.82|7.22|8.82|7.22|8.85|7.25|8.81|7.21|0
1657756800000|2022-07-14 00:00:00|8.81|7.21|8.96|7.36|8.97|7.37|8.7|7.1|0
1657757100000|2022-07-14 00:05:00|8.98|7.38|8.98|7.38|9|7.4|8.93|7.33|0
1657757400000|2022-07-14 00:10:00|8.99|7.39|9|7.4|9.01|7.41|8.93|7.33|0
1657757700000|2022-07-14 00:15:00|8.98|7.38|9.12|7.52|9.15|7.55|8.98|7.38|0
1657758000000|2022-07-14 00:20:00|9.14|7.54|9.08|7.48|9.18|7.58|9.07|7.47|0
1657758300000|2022-07-14 00:25:00|9.09|7.49|9.07|7.47|9.12|7.52|9.03|7.43|0
1657758600000|2022-07-14 00:30:00|9.06|7.46|9.07|7.47|9.14|7.54|9.05|7.45|0
1657758900000|2022-07-14 00:35:00|9.08|7.48|9.07|7.47|9.1|7.5|9.01|7.41|0
1657759200000|2022-07-14 00:40:00|9.08|7.48|9.09|7.49|9.14|7.54|9.07|7.47|0
1657759500000|2022-07-14 00:45:00|9.08|7.48|9.07|7.47|9.08|7.48|9.01|7.41|0
1657759800000|2022-07-14 00:50:00|9.08|7.48|9.11|7.51|9.14|7.54|9.06|7.46|0
1657760100000|2022-07-14 00:55:00|9.13|7.53|9.09|7.49|9.15|7.55|9.09|7.49|0
1657760400000|2022-07-14 01:00:00|9.1|7.5|9.14|7.54|9.14|7.54|9.05|7.45|0
1657760700000|2022-07-14 01:05:00|9.13|7.53|9.13|7.53|9.13|7.53|9.08|7.48|0
1657761000000|2022-07-14 01:10:00|9.14|7.54|9.16|7.56|9.2|7.6|9.11|7.51|0
1657761300000|2022-07-14 01:15:00|9.18|7.58|9.25|7.65|9.28|7.68|9.17|7.57|0
1657761600000|2022-07-14 01:20:00|9.27|7.67|9.31|7.71|9.35|7.75|9.23|7.63|0
1657761900000|2022-07-14 01:25:00|9.3|7.7|9.29|7.69|9.33|7.73|9.28|7.68|0
1657762200000|2022-07-14 01:30:00|9.3|7.7|9.27|7.67|9.32|7.72|9.22|7.62|0
1657762500000|2022-07-14 01:35:00|9.26|7.66|9.29|7.69|9.31|7.71|9.22|7.62|0
1657762800000|2022-07-14 01:40:00|9.28|7.68|9.26|7.66|9.28|7.68|9.22|7.62|0
1657763100000|2022-07-14 01:45:00|9.28|7.68|9.19|7.59|9.28|7.68|9.19|7.59|0
1657763400000|2022-07-14 01:50:00|9.2|7.6|9.21|7.61|9.22|7.62|9.13|7.53|0
1657763700000|2022-07-14 01:55:00|9.2|7.6|9.35|7.75|9.44|7.84|9.2|7.6|0
1657764000000|2022-07-14 02:00:00|9.38|7.78|9.37|7.77|9.41|7.81|9.34|7.74|0
1657764300000|2022-07-14 02:05:00|9.38|7.78|9.4|7.8|9.44|7.84|9.36|7.76|0
1657764600000|2022-07-14 02:10:00|9.39|7.79|9.39|7.79|9.44|7.84|9.37|7.77|0
1657764900000|2022-07-14 02:15:00|9.38|7.78|9.34|7.74|9.4|7.8|9.32|7.72|0
1657765200000|2022-07-14 02:20:00|9.35|7.75|9.43|7.83|9.44|7.84|9.34|7.74|0
1657765500000|2022-07-14 02:25:00|9.44|7.84|9.42|7.82|9.45|7.85|9.4|7.8|0
1657765800000|2022-07-14 02:30:00|9.41|7.81|9.5|7.9|9.54|7.94|9.4|7.8|0
1657766100000|2022-07-14 02:35:00|9.51|7.91|9.61|8.01|9.63|8.03|9.51|7.91|0
1657766400000|2022-07-14 02:40:00|9.59|7.99|9.57|7.97|9.65|8.05|9.54|7.94|0
1657766700000|2022-07-14 02:45:00|9.58|7.98|9.52|7.92|9.58|7.98|9.49|7.89|0
1657767000000|2022-07-14 02:50:00|9.53|7.93|9.47|7.87|9.55|7.95|9.47|7.87|0
1657767300000|2022-07-14 02:55:00|9.48|7.88|9.51|7.91|9.53|7.93|9.48|7.88|0
1657767600000|2022-07-14 03:00:00|9.52|7.92|9.6|8|9.6|8|9.51|7.91|0
1657767900000|2022-07-14 03:05:00|9.59|7.99|9.63|8.03|9.68|8.08|9.57|7.97|0
1657768200000|2022-07-14 03:10:00|9.64|8.04|9.62|8.02|9.65|8.05|9.57|7.97|0
1657768500000|2022-07-14 03:15:00|9.63|8.03|9.59|7.99|9.63|8.03|9.59|7.99|0
1657768800000|2022-07-14 03:20:00|9.6|8|9.68|8.08|9.73|8.13|9.6|8|0
1657769100000|2022-07-14 03:25:00|9.7|8.1|9.76|8.16|9.81|8.21|9.68|8.08|0
1657769400000|2022-07-14 03:30:00|9.75|8.15|9.75|8.15|9.78|8.18|9.71|8.11|0
1657769700000|2022-07-14 03:35:00|9.76|8.16|9.71|8.11|9.79|8.19|9.7|8.1|0
1657770000000|2022-07-14 03:40:00|9.7|8.1|9.77|8.17|9.84|8.24|9.68|8.08|0
1657770300000|2022-07-14 03:45:00|9.78|8.18|9.7|8.1|9.8|8.2|9.7|8.1|0
1657770600000|2022-07-14 03:50:00|9.71|8.11|9.68|8.08|9.73|8.13|9.67|8.07|0
1657770900000|2022-07-14 03:55:00|9.65|8.05|9.68|8.08|9.69|8.09|9.63|8.03|0
1657771200000|2022-07-14 04:00:00|9.69|8.09|9.71|8.11|9.75|8.15|9.69|8.09|0
1657771500000|2022-07-14 04:05:00|9.7|8.1|9.62|8.02|9.71|8.11|9.6|8|0
1657771800000|2022-07-14 04:10:00|9.63|8.03|9.59|7.99|9.65|8.05|9.58|7.98|0
1657772100000|2022-07-14 04:15:00|9.6|8|9.65|8.05|9.68|8.08|9.6|8|0
1657772400000|2022-07-14 04:20:00|9.64|8.04|9.63|8.03|9.64|8.04|9.6|8|0
1657772700000|2022-07-14 04:25:00|9.64|8.04|9.67|8.07|9.69|8.09|9.62|8.02|0
1657773000000|2022-07-14 04:30:00|9.68|8.08|9.72|8.12|9.73|8.13|9.67|8.07|0
1657773300000|2022-07-14 04:35:00|9.73|8.13|9.72|8.12|9.76|8.16|9.71|8.11|0
1657773600000|2022-07-14 04:40:00|9.73|8.13|9.73|8.13|9.74|8.14|9.72|8.12|0
1657773900000|2022-07-14 04:45:00|9.74|8.14|9.76|8.16|9.81|8.21|9.72|8.12|0
1657774200000|2022-07-14 04:50:00|9.77|8.17|9.71|8.11|9.78|8.18|9.69|8.09|0
1657774500000|2022-07-14 04:55:00|9.72|8.12|9.71|8.11|9.74|8.14|9.69|8.09|0
1657774800000|2022-07-14 05:00:00|9.73|8.13|9.77|8.17|9.8|8.2|9.68|8.08|0
1657775100000|2022-07-14 05:05:00|9.78|8.18|9.74|8.14|9.82|8.22|9.73|8.13|0
1657775400000|2022-07-14 05:10:00|9.73|8.13|9.75|8.15|9.76|8.16|9.71|8.11|0
1657775700000|2022-07-14 05:15:00|9.74|8.14|9.72|8.12|9.79|8.19|9.7|8.1|0
1657776000000|2022-07-14 05:20:00|9.71|8.11|9.61|8.01|9.71|8.11|9.59|7.99|0
1657776300000|2022-07-14 05:25:00|9.6|8|9.61|8.01|9.63|8.03|9.56|7.96|0
1657776600000|2022-07-14 05:30:00|9.62|8.02|9.64|8.04|9.65|8.05|9.58|7.98|0
1657776900000|2022-07-14 05:35:00|9.63|8.03|9.52|7.92|9.64|8.04|9.52|7.92|0
1657777200000|2022-07-14 05:40:00|9.51|7.91|9.36|7.76|9.51|7.91|9.36|7.76|0
1657777500000|2022-07-14 05:45:00|9.35|7.75|9.37|7.77|9.39|7.79|9.32|7.72|0
1657777800000|2022-07-14 05:50:00|9.38|7.78|9.32|7.72|9.39|7.79|9.29|7.69|0
1657778100000|2022-07-14 05:55:00|9.33|7.73|9.33|7.73|9.37|7.77|9.29|7.69|0
1657778400000|2022-07-14 06:00:00|9.34|7.74|9.24|7.64|9.37|7.77|9.17|7.57|0
1657778700000|2022-07-14 06:05:00|9.23|7.63|9.42|7.82|9.44|7.84|9.22|7.62|0
1657779000000|2022-07-14 06:10:00|9.41|7.81|9.44|7.84|9.49|7.89|9.38|7.78|0
1657779300000|2022-07-14 06:15:00|9.43|7.83|9.26|7.66|9.43|7.83|9.25|7.65|0
1657779600000|2022-07-14 06:20:00|9.24|7.64|9.4|7.8|9.47|7.87|9.18|7.58|0
1657779900000|2022-07-14 06:25:00|9.41|7.81|9.43|7.83|9.49|7.89|9.36|7.76|0
1657780200000|2022-07-14 06:30:00|9.4|7.8|9.31|7.71|9.44|7.84|9.26|7.66|0
1657780500000|2022-07-14 06:35:00|9.3|7.7|9.29|7.69|9.33|7.73|9.25|7.65|0
1657780800000|2022-07-14 06:40:00|9.28|7.68|9.34|7.74|9.36|7.76|9.26|7.66|0
1657781100000|2022-07-14 06:45:00|9.33|7.73|9.32|7.72|9.5|7.9|9.32|7.72|0
1657781400000|2022-07-14 06:50:00|9.31|7.71|9.26|7.66|9.34|7.74|9.26|7.66|0
1657781700000|2022-07-14 06:55:00|9.25|7.65|9.25|7.65|9.33|7.73|9.21|7.61|0
1657782000000|2022-07-14 07:00:00|9.26|7.66|9.2|7.6|9.4|7.8|9.19|7.59|0
1657782300000|2022-07-14 07:05:00|9.08|7.68|8.79|7.39|9.09|7.69|8.78|7.38|0
1657782600000|2022-07-14 07:10:00|8.78|7.38|8.98|7.58|9.28|7.88|8.74|7.34|0
1657782900000|2022-07-14 07:15:00|9|7.6|9.21|7.81|9.3|7.9|8.94|7.54|0
1657783200000|2022-07-14 07:20:00|9.22|7.82|9.07|7.67|9.34|7.94|9|7.6|0
1657783500000|2022-07-14 07:25:00|9.13|7.73|9.08|7.68|9.15|7.75|8.99|7.59|0
1657783800000|2022-07-14 07:30:00|9.07|7.67|8.92|7.52|9.13|7.73|8.88|7.48|0
1657784100000|2022-07-14 07:35:00|8.94|7.54|8.93|7.53|9.14|7.74|8.92|7.52|0
1657784400000|2022-07-14 07:40:00|8.88|7.48|8.91|7.51|9.01|7.61|8.83|7.43|0
1657784700000|2022-07-14 07:45:00|8.9|7.5|8.73|7.33|8.91|7.51|8.72|7.32|0
1657785000000|2022-07-14 07:50:00|8.72|7.32|8.63|7.23|8.75|7.35|8.59|7.19|0
1657785300000|2022-07-14 07:55:00|8.64|7.24|8.59|7.19|8.68|7.28|8.55|7.15|0
1657785600000|2022-07-14 08:00:00|8.6|7.2|8.75|7.35|8.79|7.39|8.47|7.07|0
1657785900000|2022-07-14 08:05:00|8.77|7.37|8.73|7.33|8.77|7.37|8.63|7.23|0
1657786200000|2022-07-14 08:10:00|8.75|7.35|8.71|7.31|8.76|7.36|8.65|7.25|0
1657786500000|2022-07-14 08:15:00|8.72|7.32|8.67|7.27|8.76|7.36|8.58|7.18|0
1657786800000|2022-07-14 08:20:00|8.68|7.28|8.37|6.97|8.68|7.28|8.37|6.97|0
1657787100000|2022-07-14 08:25:00|8.38|6.98|8.4|7|8.44|7.04|8.34|6.94|0
1657787400000|2022-07-14 08:30:00|8.37|6.97|8.28|6.88|8.37|6.97|8.24|6.84|0
1657787700000|2022-07-14 08:35:00|8.29|6.89|8.71|7.31|8.71|7.31|7.97|6.57|0
1657788000000|2022-07-14 08:40:00|8.72|7.32|8.49|7.09|8.73|7.33|8.48|7.08|0
1657788300000|2022-07-14 08:45:00|8.46|7.06|8.81|7.41|8.81|7.41|8.46|7.06|0
1657788600000|2022-07-14 08:50:00|8.8|7.4|8.74|7.34|8.84|7.44|8.69|7.29|0
1657788900000|2022-07-14 08:55:00|8.73|7.33|8.79|7.39|8.95|7.55|8.66|7.26|0
1657789200000|2022-07-14 09:00:00|8.8|7.4|8.87|7.47|8.87|7.47|8.75|7.35|0
1657789500000|2022-07-14 09:05:00|8.88|7.48|8.92|7.52|8.92|7.52|8.81|7.41|0
1657789800000|2022-07-14 09:10:00|8.91|7.51|8.87|7.47|8.97|7.57|8.85|7.45|0
1657790100000|2022-07-14 09:15:00|8.86|7.46|8.56|7.16|8.9|7.5|8.51|7.11|0
1657790400000|2022-07-14 09:20:00|8.57|7.17|8.31|6.91|8.75|7.35|8.28|6.88|0
1657790700000|2022-07-14 09:25:00|8.35|6.95|8.4|7|8.48|7.08|8.33|6.93|0
1657791000000|2022-07-14 09:30:00|8.43|7.03|8.36|6.96|8.5|7.1|8.35|6.95|0
1657791300000|2022-07-14 09:35:00|8.37|6.97|8.46|7.06|8.47|7.07|8.32|6.92|0
1657791600000|2022-07-14 09:40:00|8.44|7.04|8.59|7.19|8.62|7.22|8.43|7.03|0
1657791900000|2022-07-14 09:45:00|8.58|7.18|8.62|7.22|8.62|7.22|8.57|7.17|0
1657792200000|2022-07-14 09:50:00|8.61|7.21|8.71|7.31|8.71|7.31|8.52|7.12|0
1657792500000|2022-07-14 09:55:00|8.7|7.3|8.26|6.86|8.76|7.36|8.2|6.8|0
1657792800000|2022-07-14 10:00:00|8.27|6.87|8.23|6.83|8.27|6.87|8.19|6.79|0
1657793100000|2022-07-14 10:05:00|8.24|6.84|8.22|6.82|8.32|6.92|8.22|6.82|0
1657793400000|2022-07-14 10:10:00|8.21|6.81|8.13|6.73|8.24|6.84|8.09|6.69|0
1657793700000|2022-07-14 10:15:00|8.12|6.72|8.12|6.72|8.2|6.8|8.08|6.68|0
1657794000000|2022-07-14 10:20:00|8.11|6.71|8.09|6.69|8.22|6.82|8.07|6.67|0
1657794300000|2022-07-14 10:25:00|8.08|6.68|8.13|6.73|8.15|6.75|8.08|6.68|0
1657794600000|2022-07-14 10:30:00|8.14|6.74|8.17|6.77|8.18|6.78|8.06|6.66|0
1657794900000|2022-07-14 10:35:00|8.18|6.78|8.2|6.8|8.23|6.83|8.13|6.73|0
1657795200000|2022-07-14 10:40:00|8.19|6.79|8.1|6.7|8.24|6.84|8.08|6.68|0
1657795500000|2022-07-14 10:45:00|8.12|6.72|7.69|6.29|8.12|6.72|7.67|6.27|0
1657795800000|2022-07-14 10:50:00|7.67|6.27|7.67|6.27|7.68|6.28|7.54|6.14|0
1657796100000|2022-07-14 10:55:00|7.72|6.32|8.1|6.7|8.23|6.83|7.6|6.2|0
1657796400000|2022-07-14 11:00:00|8.13|6.73|8.22|6.82|8.32|6.92|8.11|6.71|0
1657796700000|2022-07-14 11:05:00|8.23|6.83|8.15|6.75|8.25|6.85|8.08|6.68|0
1657797000000|2022-07-14 11:10:00|8.13|6.73|8.18|6.78|8.19|6.79|8.02|6.62|0
1657797300000|2022-07-14 11:15:00|8.17|6.77|8.19|6.79|8.23|6.83|8.11|6.71|0
1657797600000|2022-07-14 11:20:00|8.2|6.8|8.18|6.78|8.23|6.83|8.09|6.69|0
1657797900000|2022-07-14 11:25:00|8.17|6.77|8.14|6.74|8.17|6.77|8.02|6.62|0
1657798200000|2022-07-14 11:30:00|8.22|6.82|8.08|6.68|8.3|6.9|7.96|6.56|0
1657798500000|2022-07-14 11:35:00|8.06|6.66|8|6.6|8.07|6.67|7.95|6.55|0
1657798800000|2022-07-14 11:40:00|7.99|6.59|7.97|6.57|8.13|6.73|7.95|6.55|0
1657799100000|2022-07-14 11:45:00|7.96|6.56|8.03|6.63|8.07|6.67|7.95|6.55|0
1657799400000|2022-07-14 11:50:00|8.02|6.62|7.99|6.59|8.06|6.66|7.98|6.58|0
1657799700000|2022-07-14 11:55:00|8|6.6|7.99|6.59|8.06|6.66|7.96|6.56|0
1657800000000|2022-07-14 12:00:00|8|6.6|7.89|6.49|8.08|6.68|7.85|6.45|0
1657800300000|2022-07-14 12:05:00|7.9|6.5|7.99|6.59|7.99|6.59|7.63|6.23|0
1657800600000|2022-07-14 12:10:00|8|6.6|8.04|6.64|8.07|6.67|7.88|6.48|0
1657800900000|2022-07-14 12:15:00|8.03|6.63|8.11|6.71|8.12|6.72|8.02|6.62|0
1657801200000|2022-07-14 12:20:00|8.1|6.7|8.09|6.69|8.2|6.8|8.07|6.67|0
1657801500000|2022-07-14 12:25:00|8.07|6.67|8.12|6.72|8.14|6.74|8.04|6.64|0
1657801800000|2022-07-14 12:30:00|8.11|6.71|8.29|6.89|8.41|7.01|7.84|6.44|0
1657802100000|2022-07-14 12:35:00|8.28|6.88|8.34|6.94|8.45|7.05|8.17|6.77|0
1657802400000|2022-07-14 12:40:00|8.36|6.96|8.14|6.74|8.36|6.96|8.12|6.72|0
1657802700000|2022-07-14 12:45:00|8.12|6.72|8.08|6.68|8.16|6.76|7.99|6.59|0
1657803000000|2022-07-14 12:50:00|8.07|6.67|8.14|6.74|8.18|6.78|8.04|6.64|0
1657803300000|2022-07-14 12:55:00|8.13|6.73|8.08|6.68|8.16|6.76|7.96|6.56|0
1657803600000|2022-07-14 13:00:00|8.07|6.67|8.15|6.75|8.19|6.79|7.99|6.59|0
1657803900000|2022-07-14 13:05:00|8.14|6.74|7.91|6.51|8.18|6.78|7.9|6.5|0
1657804200000|2022-07-14 13:10:00|7.93|6.53|7.96|6.56|8.05|6.65|7.8|6.4|0
1657804500000|2022-07-14 13:15:00|7.95|6.55|8.1|6.7|8.13|6.73|7.95|6.55|0
1657804800000|2022-07-14 13:20:00|8.09|6.69|8.15|6.75|8.21|6.81|8.07|6.67|0
1657805100000|2022-07-14 13:25:00|8.14|6.74|8.06|6.66|8.23|6.83|8.05|6.65|0
1657805400000|2022-07-14 13:30:00|8.07|6.67|7.9|6.5|8.28|6.88|7.79|6.39|0
1657805700000|2022-07-14 13:35:00|7.92|6.52|7.57|6.17|7.95|6.55|7.53|6.13|0
1657806000000|2022-07-14 13:40:00|7.52|6.12|7.5|6.1|7.57|6.17|7.41|6.01|0
1657806300000|2022-07-14 13:45:00|7.49|6.09|7.76|6.36|7.88|6.48|7.48|6.08|0
1657806600000|2022-07-14 13:50:00|7.74|6.34|7.83|6.43|8.04|6.64|7.68|6.28|0
1657806900000|2022-07-14 13:55:00|7.85|6.45|7.64|6.24|7.92|6.52|7.64|6.24|0
1657807200000|2022-07-14 14:00:00|7.63|6.23|7.31|5.91|7.63|6.23|7.31|5.91|0
1657807500000|2022-07-14 14:05:00|7.3|5.9|7.55|6.15|7.6|6.2|7.28|5.88|0
1657807800000|2022-07-14 14:10:00|7.53|6.13|7.61|6.21|7.64|6.24|7.42|6.02|0
1657808100000|2022-07-14 14:15:00|7.6|6.2|7.51|6.11|7.67|6.27|7.45|6.05|0
1657808400000|2022-07-14 14:20:00|7.5|6.1|7.7|6.3|7.75|6.35|7.5|6.1|0
1657808700000|2022-07-14 14:25:00|7.68|6.28|7.72|6.32|7.8|6.4|7.62|6.22|0
1657809000000|2022-07-14 14:30:00|7.71|6.31|7.68|6.28|7.94|6.54|7.56|6.16|0
1657809300000|2022-07-14 14:35:00|7.69|6.29|7.49|6.09|7.69|6.29|7.3|5.9|0
1657809600000|2022-07-14 14:40:00|7.48|6.08|7.52|6.12|7.65|6.25|7.48|6.08|0
1657809900000|2022-07-14 14:45:00|7.51|6.11|7.6|6.2|7.62|6.22|7.4|6|0
1657810200000|2022-07-14 14:50:00|7.63|6.23|7.87|6.47|7.89|6.49|7.52|6.12|0
1657810500000|2022-07-14 14:55:00|7.84|6.44|7.64|6.24|7.84|6.44|7.57|6.17|0
1657810800000|2022-07-14 15:00:00|7.72|6.32|7.8|6.4|8|6.6|7.63|6.23|0
1657811100000|2022-07-14 15:05:00|7.78|6.38|8.09|6.69|8.09|6.69|7.78|6.38|0
1657811400000|2022-07-14 15:10:00|8.07|6.67|7.97|6.57|8.14|6.74|7.93|6.53|0
1657811700000|2022-07-14 15:15:00|7.96|6.56|8.17|6.77|8.17|6.77|7.83|6.43|0
1657812000000|2022-07-14 15:20:00|8.16|6.76|8.24|6.84|8.4|7|8.09|6.69|0
1657812300000|2022-07-14 15:25:00|8.23|6.83|8.32|6.92|8.34|6.94|8.2|6.8|0
1657812600000|2022-07-14 15:30:00|8.3|6.9|7.98|6.58|8.37|6.97|7.97|6.57|0
1657812900000|2022-07-14 15:35:00|7.99|6.59|8.08|6.68|8.14|6.74|7.87|6.47|0
1657813200000|2022-07-14 15:40:00|8.11|6.71|8.63|7.23|8.79|7.39|8.11|6.71|0
1657813500000|2022-07-14 15:45:00|8.61|7.21|8.65|7.25|8.66|7.26|8.51|7.11|0
1657813800000|2022-07-14 15:50:00|8.38|6.98|8.36|6.96|8.53|7.13|8.33|6.93|0
1657814100000|2022-07-14 15:55:00|8.38|6.98|8.48|7.08|8.56|7.16|8.3|6.9|0
1657814400000|2022-07-14 16:00:00|8.5|7.1|8.44|7.04|8.57|7.17|8.35|6.95|0
1657814700000|2022-07-14 16:05:00|8.43|7.03|8.26|6.86|8.44|7.04|8.21|6.81|0
1657815000000|2022-07-14 16:10:00|8.28|6.88|8.35|6.95|8.41|7.01|8.25|6.85|0
1657815300000|2022-07-14 16:15:00|8.37|6.97|8.34|6.94|8.47|7.07|8.19|6.79|0
1657815600000|2022-07-14 16:20:00|8.33|6.93|8.2|6.8|8.46|7.06|8.2|6.8|0
1657815900000|2022-07-14 16:25:00|8.22|6.82|7.94|6.54|8.22|6.82|7.93|6.53|0
1657816200000|2022-07-14 16:30:00|7.96|6.56|8.02|6.62|8.14|6.74|7.96|6.56|0
1657816500000|2022-07-14 16:35:00|8.01|6.61|8.04|6.64|8.07|6.67|7.94|6.54|0
1657816800000|2022-07-14 16:40:00|8.05|6.65|7.93|6.53|8.05|6.65|7.86|6.46|0
1657817100000|2022-07-14 16:45:00|7.95|6.55|7.62|6.22|7.98|6.58|7.61|6.21|0
1657817400000|2022-07-14 16:50:00|7.61|6.21|7.78|6.38|7.8|6.4|7.58|6.18|0
1657817700000|2022-07-14 16:55:00|7.79|6.39|7.85|6.45|7.86|6.46|7.7|6.3|0
1657818000000|2022-07-14 17:00:00|7.83|6.43|7.73|6.33|7.87|6.47|7.68|6.28|0
1657818300000|2022-07-14 17:05:00|7.72|6.32|7.85|6.45|7.86|6.46|7.62|6.22|0
1657818600000|2022-07-14 17:10:00|7.82|6.42|7.83|6.43|7.84|6.44|7.67|6.27|0
1657818900000|2022-07-14 17:15:00|7.82|6.42|8.09|6.69|8.15|6.75|7.75|6.35|0
1657819200000|2022-07-14 17:20:00|8.11|6.71|8.11|6.71|8.22|6.82|8.1|6.7|0
1657819500000|2022-07-14 17:25:00|8.09|6.69|8.28|6.88|8.3|6.9|8.09|6.69|0
1657819800000|2022-07-14 17:30:00|8.27|6.87|8.03|6.63|8.27|6.87|8.01|6.61|0
1657820100000|2022-07-14 17:35:00|8.02|6.62|8.23|6.83|8.28|6.88|8.02|6.62|0
1657820400000|2022-07-14 17:40:00|8.24|6.84|8.36|6.96|8.41|7.01|8.22|6.82|0
1657820700000|2022-07-14 17:45:00|8.38|6.98|8.4|7|8.43|7.03|8.29|6.89|0
1657821000000|2022-07-14 17:50:00|8.41|7.01|8.33|6.93|8.52|7.12|8.2|6.8|0
1657821300000|2022-07-14 17:55:00|8.37|6.97|8.46|7.06|8.51|7.11|8.35|6.95|0
1657821600000|2022-07-14 18:00:00|8.45|7.05|8.58|7.18|8.62|7.22|8.41|7.01|0
1657821900000|2022-07-14 18:05:00|8.56|7.16|8.67|7.27|8.72|7.32|8.54|7.14|0
1657822200000|2022-07-14 18:10:00|8.39|6.99|8.36|6.96|8.43|7.03|8.26|6.86|0
1657822500000|2022-07-14 18:15:00|8.37|6.97|8.72|7.32|8.78|7.38|8.32|6.92|0
1657822800000|2022-07-14 18:20:00|8.73|7.33|8.88|7.48|8.97|7.57|8.73|7.33|0
1657823100000|2022-07-14 18:25:00|8.92|7.52|9.01|7.61|9.04|7.64|8.79|7.39|0
1657823400000|2022-07-14 18:30:00|9.02|7.62|9.05|7.65|9.1|7.7|8.93|7.53|0
1657823700000|2022-07-14 18:35:00|9.06|7.66|8.82|7.42|9.32|7.92|8.79|7.39|0
1657824000000|2022-07-14 18:40:00|8.83|7.43|8.51|7.11|8.83|7.43|8.45|7.05|0
1657824300000|2022-07-14 18:45:00|8.5|7.1|8.56|7.16|8.57|7.17|8.41|7.01|0
1657824600000|2022-07-14 18:50:00|8.57|7.17|8.43|7.03|8.57|7.17|8.38|6.98|0
1657824900000|2022-07-14 18:55:00|8.44|7.04|8.61|7.21|8.72|7.32|8.44|7.04|0
1657825200000|2022-07-14 19:00:00|8.65|7.25|8.56|7.16|8.74|7.34|8.54|7.14|0
1657825500000|2022-07-14 19:05:00|8.55|7.15|8.4|7|8.6|7.2|8.38|6.98|0
1657825800000|2022-07-14 19:10:00|8.39|6.99|8.62|7.22|8.65|7.25|8.37|6.97|0
1657826100000|2022-07-14 19:15:00|8.63|7.23|8.58|7.18|8.66|7.26|8.43|7.03|0
1657826400000|2022-07-14 19:20:00|8.6|7.2|8.84|7.44|8.86|7.46|8.56|7.16|0
1657826700000|2022-07-14 19:25:00|8.86|7.46|8.89|7.49|8.89|7.49|8.73|7.33|0
1657827000000|2022-07-14 19:30:00|8.9|7.5|8.71|7.31|8.91|7.51|8.71|7.31|0
1657827300000|2022-07-14 19:35:00|8.67|7.27|8.54|7.14|8.71|7.31|8.47|7.07|0
1657827600000|2022-07-14 19:40:00|8.51|7.11|8.6|7.2|8.64|7.24|8.46|7.06|0
1657827900000|2022-07-14 19:45:00|8.55|7.15|8.56|7.16|8.66|7.26|8.38|6.98|0
1657828200000|2022-07-14 19:50:00|8.63|7.23|8.7|7.3|8.74|7.34|8.61|7.21|0
1657828500000|2022-07-14 19:55:00|8.67|7.27|8.65|7.25|8.85|7.45|8.56|7.16|0
1657828800000|2022-07-14 20:00:00|8.71|7.31|8.85|7.45|8.86|7.46|8.68|7.28|0
1657829100000|2022-07-14 20:05:00|8.86|7.46|8.77|7.37|8.86|7.46|8.71|7.31|0
1657829400000|2022-07-14 20:10:00|8.75|7.35|8.83|7.43|8.83|7.43|8.67|7.27|0
1657829700000|2022-07-14 20:15:00|8.92|7.32|8.81|7.21|8.92|7.32|8.81|7.21|0
1657830000000|2022-07-14 20:20:00|8.8|7.2|8.8|7.2|8.84|7.24|8.78|7.18|0
1657830300000|2022-07-14 20:25:00|8.81|7.21|8.82|7.22|8.82|7.22|8.8|7.2|0
1657830600000|2022-07-14 20:30:00|8.81|7.21|8.8|7.2|8.82|7.22|8.8|7.2|0
1657830900000|2022-07-14 20:35:00|8.81|7.21|8.88|7.28|8.89|7.29|8.8|7.2|0
1657831200000|2022-07-14 20:40:00|8.89|7.29|8.92|7.32|8.94|7.34|8.88|7.28|0
1657831500000|2022-07-14 20:45:00|8.91|7.31|8.91|7.31|8.91|7.31|8.89|7.29|0
1657831800000|2022-07-14 20:50:00|8.92|7.32|8.88|7.28|8.92|7.32|8.88|7.28|0
1657832100000|2022-07-14 20:55:00|8.87|7.27|8.86|7.26|8.88|7.28|8.83|7.23|0
1657832400000|2022-07-14 21:00:00|8.85|7.25|8.83|7.23|8.86|7.26|8.81|7.21|0
1657832700000|2022-07-14 21:05:00|8.82|7.22|8.83|7.23|8.83|7.23|8.82|7.22|0
1657833300000|2022-07-14 21:15:00|8.84|7.24|8.84|7.24|8.84|7.24|8.83|7.23|0
1657833600000|2022-07-14 21:20:00|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1657833900000|2022-07-14 21:25:00|8.84|7.24|8.84|7.24|8.84|7.24|8.84|7.24|0
1657834500000|2022-07-14 21:35:00|8.85|7.25|8.84|7.24|8.85|7.25|8.84|7.24|0
1657834800000|2022-07-14 21:40:00|8.85|7.25|8.85|7.25|8.85|7.25|8.85|7.25|0
1657835100000|2022-07-14 21:45:00|8.86|7.26|8.86|7.26|8.86|7.26|8.85|7.25|0
1657835400000|2022-07-14 21:50:00|8.87|7.27|8.87|7.27|8.87|7.27|8.86|7.26|0
1657835700000|2022-07-14 21:55:00|8.86|7.26|8.86|7.26|8.87|7.27|8.86|7.26|0
1657836000000|2022-07-14 22:00:00|8.91|7.31|8.96|7.36|9.04|7.44|8.91|7.31|0
1657836300000|2022-07-14 22:05:00|8.94|7.34|9.04|7.44|9.04|7.44|8.91|7.31|0
1657836600000|2022-07-14 22:10:00|9.03|7.43|9.01|7.41|9.03|7.43|8.99|7.39|0
1657836900000|2022-07-14 22:15:00|9.03|7.43|9.11|7.51|9.11|7.51|9.02|7.42|0
1657837200000|2022-07-14 22:20:00|9.08|7.48|9.08|7.48|9.11|7.51|9.01|7.41|0
1657837500000|2022-07-14 22:25:00|9.07|7.47|9.09|7.49|9.13|7.53|9.07|7.47|0
1657837800000|2022-07-14 22:30:00|9.1|7.5|9.13|7.53|9.14|7.54|9.1|7.5|0
1657838100000|2022-07-14 22:35:00|9.14|7.54|9.22|7.62|9.27|7.67|9.12|7.52|0
1657838400000|2022-07-14 22:40:00|9.23|7.63|9.26|7.66|9.31|7.71|9.23|7.63|0
1657838700000|2022-07-14 22:45:00|9.25|7.65|9.26|7.66|9.3|7.7|9.25|7.65|0
1657839000000|2022-07-14 22:50:00|9.25|7.65|9.17|7.57|9.25|7.65|9.16|7.56|0
1657839300000|2022-07-14 22:55:00|9.18|7.58|9.18|7.58|9.21|7.61|9.16|7.56|0
1657839600000|2022-07-14 23:00:00|9.19|7.59|9.18|7.58|9.2|7.6|9.17|7.57|0
1657839900000|2022-07-14 23:05:00|9.17|7.57|9.2|7.6|9.24|7.64|9.17|7.57|0
1657840200000|2022-07-14 23:10:00|9.19|7.59|9.14|7.54|9.19|7.59|9.14|7.54|0
1657840500000|2022-07-14 23:15:00|9.15|7.55|9.15|7.55|9.16|7.56|9.14|7.54|0
1657840800000|2022-07-14 23:20:00|9.14|7.54|9.14|7.54|9.16|7.56|9.14|7.54|0
1657841100000|2022-07-14 23:25:00|9.15|7.55|9.2|7.6|9.22|7.62|9.15|7.55|0
1657841400000|2022-07-14 23:30:00|9.22|7.62|9.18|7.58|9.22|7.62|9.17|7.57|0
1657841700000|2022-07-14 23:35:00|9.17|7.57|9.3|7.7|9.3|7.7|9.17|7.57|0
1657842000000|2022-07-14 23:40:00|9.31|7.71|9.31|7.71|9.39|7.79|9.3|7.7|0
1657842300000|2022-07-14 23:45:00|9.32|7.72|9.35|7.75|9.35|7.75|9.31|7.71|0
1657842600000|2022-07-14 23:50:00|9.34|7.74|9.28|7.68|9.35|7.75|9.27|7.67|0
1657842900000|2022-07-14 23:55:00|9.26|7.66|9.45|7.85|9.46|7.86|9.26|7.66|0
1657843200000|2022-07-15 00:00:00|9.44|7.84|9.32|7.72|9.45|7.85|9.27|7.67|0
1657843500000|2022-07-15 00:05:00|9.3|7.7|9.27|7.67|9.32|7.72|9.21|7.61|0
1657843800000|2022-07-15 00:10:00|9.25|7.65|9.17|7.57|9.29|7.69|9.16|7.56|0
1657844100000|2022-07-15 00:15:00|9.18|7.58|9.1|7.5|9.2|7.6|9.04|7.44|0
1657844400000|2022-07-15 00:20:00|9.08|7.48|8.96|7.36|9.11|7.51|8.96|7.36|0
1657844700000|2022-07-15 00:25:00|8.95|7.35|8.91|7.31|9|7.4|8.87|7.27|0
1657845000000|2022-07-15 00:30:00|8.9|7.3|9.05|7.45|9.06|7.46|8.89|7.29|0
1657845300000|2022-07-15 00:35:00|9.06|7.46|8.97|7.37|9.07|7.47|8.93|7.33|0
1657845600000|2022-07-15 00:40:00|8.98|7.38|8.93|7.33|8.98|7.38|8.82|7.22|0
1657845900000|2022-07-15 00:45:00|8.94|7.34|9.06|7.46|9.07|7.47|8.9|7.3|0
1657846200000|2022-07-15 00:50:00|9.04|7.44|9.01|7.41|9.05|7.45|9.01|7.41|0
1657846500000|2022-07-15 00:55:00|9.02|7.42|8.87|7.27|9.03|7.43|8.87|7.27|0
1657846800000|2022-07-15 01:00:00|8.85|7.25|8.91|7.31|8.91|7.31|8.82|7.22|0
1657847100000|2022-07-15 01:05:00|8.9|7.3|8.87|7.27|8.92|7.32|8.77|7.17|0
1657847400000|2022-07-15 01:10:00|8.86|7.26|8.92|7.32|8.92|7.32|8.82|7.22|0
1657847700000|2022-07-15 01:15:00|8.91|7.31|8.89|7.29|8.96|7.36|8.89|7.29|0
1657848000000|2022-07-15 01:20:00|8.9|7.3|8.97|7.37|9.02|7.42|8.83|7.23|0
1657848300000|2022-07-15 01:25:00|8.96|7.36|9.04|7.44|9.07|7.47|8.93|7.33|0
1657848600000|2022-07-15 01:30:00|9.06|7.46|9.05|7.45|9.14|7.54|9.03|7.43|0
1657848900000|2022-07-15 01:35:00|9.04|7.44|9.07|7.47|9.1|7.5|8.98|7.38|0
1657849200000|2022-07-15 01:40:00|9.08|7.48|9.08|7.48|9.1|7.5|8.96|7.36|0
1657849500000|2022-07-15 01:45:00|9.07|7.47|9.09|7.49|9.15|7.55|9.05|7.45|0
1657849800000|2022-07-15 01:50:00|9.1|7.5|9.17|7.57|9.22|7.62|9.09|7.49|0
1657850100000|2022-07-15 01:55:00|9.18|7.58|9.24|7.64|9.24|7.64|9.15|7.55|0
1657850400000|2022-07-15 02:00:00|9.23|7.63|9.23|7.63|9.26|7.66|9.16|7.56|0
1657850700000|2022-07-15 02:05:00|9.24|7.64|9.26|7.66|9.28|7.68|9.22|7.62|0
1657851000000|2022-07-15 02:10:00|9.25|7.65|9.22|7.62|9.29|7.69|9.21|7.61|0
1657851300000|2022-07-15 02:15:00|9.23|7.63|9.28|7.68|9.29|7.69|9.19|7.59|0
1657851600000|2022-07-15 02:20:00|9.29|7.69|9.27|7.67|9.31|7.71|9.25|7.65|0
1657851900000|2022-07-15 02:25:00|9.26|7.66|9.27|7.67|9.27|7.67|9.22|7.62|0
1657852200000|2022-07-15 02:30:00|9.3|7.7|9.26|7.66|9.31|7.71|9.25|7.65|0
1657852500000|2022-07-15 02:35:00|9.27|7.67|9.21|7.61|9.3|7.7|9.18|7.58|0
1657852800000|2022-07-15 02:40:00|9.22|7.62|9.21|7.61|9.23|7.63|9.2|7.6|0
1657853100000|2022-07-15 02:45:00|9.22|7.62|9.13|7.53|9.22|7.62|9.13|7.53|0
1657853400000|2022-07-15 02:50:00|9.14|7.54|9.26|7.66|9.26|7.66|9.14|7.54|0
1657853700000|2022-07-15 02:55:00|9.27|7.67|9.28|7.68|9.29|7.69|9.23|7.63|0
1657854000000|2022-07-15 03:00:00|9.27|7.67|9.29|7.69|9.31|7.71|9.26|7.66|0
1657854300000|2022-07-15 03:05:00|9.28|7.68|9.21|7.61|9.29|7.69|9.21|7.61|0
1657854600000|2022-07-15 03:10:00|9.22|7.62|9.2|7.6|9.27|7.67|9.19|7.59|0
1657854900000|2022-07-15 03:15:00|9.19|7.59|9.08|7.48|9.24|7.64|9.08|7.48|0
1657855200000|2022-07-15 03:20:00|9.07|7.47|9.16|7.56|9.18|7.58|9.03|7.43|0
1657855500000|2022-07-15 03:25:00|9.17|7.57|9.15|7.55|9.24|7.64|9.15|7.55|0
1657855800000|2022-07-15 03:30:00|9.14|7.54|9.26|7.66|9.26|7.66|9.14|7.54|0
1657856100000|2022-07-15 03:35:00|9.28|7.68|9.27|7.67|9.28|7.68|9.21|7.61|0
1657856400000|2022-07-15 03:40:00|9.26|7.66|9.28|7.68|9.29|7.69|9.25|7.65|0
1657856700000|2022-07-15 03:45:00|9.29|7.69|9.25|7.65|9.3|7.7|9.2|7.6|0
1657857000000|2022-07-15 03:50:00|9.26|7.66|9.29|7.69|9.32|7.72|9.22|7.62|0
1657857300000|2022-07-15 03:55:00|9.28|7.68|9.3|7.7|9.32|7.72|9.27|7.67|0
1657857600000|2022-07-15 04:00:00|9.31|7.71|9.19|7.59|9.31|7.71|9.19|7.59|0
1657857900000|2022-07-15 04:05:00|9.21|7.61|9.19|7.59|9.22|7.62|9.15|7.55|0
1657858200000|2022-07-15 04:10:00|9.18|7.58|9.22|7.62|9.24|7.64|9.18|7.58|0
1657858500000|2022-07-15 04:15:00|9.21|7.61|9.22|7.62|9.23|7.63|9.19|7.59|0
1657858800000|2022-07-15 04:20:00|9.23|7.63|9.2|7.6|9.23|7.63|9.18|7.58|0
1657859100000|2022-07-15 04:25:00|9.19|7.59|9.19|7.59|9.22|7.62|9.18|7.58|0
1657859400000|2022-07-15 04:30:00|9.2|7.6|9.21|7.61|9.23|7.63|9.19|7.59|0
1657859700000|2022-07-15 04:35:00|9.22|7.62|9.21|7.61|9.22|7.62|9.16|7.56|0
1657860000000|2022-07-15 04:40:00|9.2|7.6|9.17|7.57|9.22|7.62|9.15|7.55|0
1657860300000|2022-07-15 04:45:00|9.16|7.56|9.14|7.54|9.19|7.59|9.14|7.54|0
1657860600000|2022-07-15 04:50:00|9.13|7.53|9.16|7.56|9.17|7.57|9.1|7.5|0
1657860900000|2022-07-15 04:55:00|9.15|7.55|9.13|7.53|9.17|7.57|9.12|7.52|0
1657861200000|2022-07-15 05:00:00|9.14|7.54|9.05|7.45|9.18|7.58|9.05|7.45|0
1657861500000|2022-07-15 05:05:00|9.06|7.46|9.04|7.44|9.08|7.48|9.03|7.43|0
1657861800000|2022-07-15 05:10:00|9.03|7.43|9|7.4|9.06|7.46|8.99|7.39|0
1657862100000|2022-07-15 05:15:00|9.01|7.41|8.97|7.37|9.01|7.41|8.95|7.35|0
1657862400000|2022-07-15 05:20:00|8.98|7.38|8.94|7.34|9.01|7.41|8.92|7.32|0
1657862700000|2022-07-15 05:25:00|8.93|7.33|8.91|7.31|8.96|7.36|8.91|7.31|0
1657863000000|2022-07-15 05:30:00|8.9|7.3|8.8|7.2|8.92|7.32|8.79|7.19|0
1657863300000|2022-07-15 05:35:00|8.79|7.19|8.78|7.18|8.85|7.25|8.78|7.18|0
1657863600000|2022-07-15 05:40:00|8.77|7.17|8.8|7.2|8.81|7.21|8.75|7.15|0
1657863900000|2022-07-15 05:45:00|8.79|7.19|8.95|7.35|8.95|7.35|8.79|7.19|0
1657864200000|2022-07-15 05:50:00|8.94|7.34|8.91|7.31|9|7.4|8.91|7.31|0
1657864500000|2022-07-15 05:55:00|8.9|7.3|8.96|7.36|9|7.4|8.88|7.28|0
1657864800000|2022-07-15 06:00:00|8.94|7.34|8.96|7.36|9|7.4|8.91|7.31|0
1657865100000|2022-07-15 06:05:00|8.95|7.35|9.42|7.82|9.98|8.38|8.87|7.27|0
1657865400000|2022-07-15 06:10:00|9.4|7.8|9.51|7.91|9.51|7.91|9.37|7.77|0
1657865700000|2022-07-15 06:15:00|9.5|7.9|9.48|7.88|9.53|7.93|9.44|7.84|0
1657866000000|2022-07-15 06:20:00|9.49|7.89|9.37|7.77|9.5|7.9|9.33|7.73|0
1657866300000|2022-07-15 06:25:00|9.36|7.76|9.33|7.73|9.39|7.79|9.27|7.67|0
1657866600000|2022-07-15 06:30:00|9.32|7.72|9.25|7.65|9.39|7.79|9.23|7.63|0
1657866900000|2022-07-15 06:35:00|9.23|7.63|9.05|7.45|9.26|7.66|9.05|7.45|0
1657867200000|2022-07-15 06:40:00|9.04|7.44|9.05|7.45|9.09|7.49|8.99|7.39|0
1657867500000|2022-07-15 06:45:00|9.07|7.47|9.06|7.46|9.13|7.53|9.04|7.44|0
1657867800000|2022-07-15 06:50:00|9.05|7.45|9.05|7.45|9.1|7.5|9.04|7.44|0
1657868100000|2022-07-15 06:55:00|9.04|7.44|8.98|7.38|9.07|7.47|8.98|7.38|0
1657868400000|2022-07-15 07:00:00|8.96|7.36|8.95|7.35|9.04|7.44|8.86|7.26|0
1657868700000|2022-07-15 07:05:00|8.88|7.48|8.73|7.33|8.88|7.48|8.58|7.18|0
1657869000000|2022-07-15 07:10:00|8.74|7.34|8.86|7.46|8.88|7.48|8.71|7.31|0
1657869300000|2022-07-15 07:15:00|8.84|7.44|9.13|7.73|9.13|7.73|8.83|7.43|0
1657869600000|2022-07-15 07:20:00|9.15|7.75|9.18|7.78|9.23|7.83|9.07|7.67|0
1657869900000|2022-07-15 07:25:00|9.2|7.8|9.21|7.81|9.33|7.93|9.18|7.78|0
1657870200000|2022-07-15 07:30:00|9.22|7.82|9.16|7.76|9.3|7.9|9.12|7.72|0
1657870500000|2022-07-15 07:35:00|9.15|7.75|9.28|7.88|9.33|7.93|9.14|7.74|0
1657870800000|2022-07-15 07:40:00|9.26|7.86|9.17|7.77|9.27|7.87|9.14|7.74|0
1657871100000|2022-07-15 07:45:00|9.18|7.78|9.09|7.69|9.22|7.82|9.09|7.69|0
1657871400000|2022-07-15 07:50:00|9.08|7.68|9.03|7.63|9.11|7.71|8.99|7.59|0
1657871700000|2022-07-15 07:55:00|9.02|7.62|9.12|7.72|9.17|7.77|9.02|7.62|0
1657872000000|2022-07-15 08:00:00|9.13|7.73|8.91|7.51|9.15|7.75|8.9|7.5|0
1657872300000|2022-07-15 08:05:00|8.94|7.54|9.02|7.62|9.05|7.65|8.92|7.52|0
1657872600000|2022-07-15 08:10:00|9|7.6|8.96|7.56|9.06|7.66|8.92|7.52|0
1657872900000|2022-07-15 08:15:00|8.97|7.57|8.94|7.54|9|7.6|8.88|7.48|0
1657873200000|2022-07-15 08:20:00|8.95|7.55|9.05|7.65|9.06|7.66|8.89|7.49|0
1657873500000|2022-07-15 08:25:00|9.04|7.64|9.13|7.73|9.13|7.73|9.03|7.63|0
1657873800000|2022-07-15 08:30:00|9.15|7.75|9.13|7.73|9.2|7.8|9.09|7.69|0
1657874100000|2022-07-15 08:35:00|9.12|7.72|9.15|7.75|9.2|7.8|9.11|7.71|0
1657874400000|2022-07-15 08:40:00|9.16|7.76|9.38|7.98|9.4|8|9.16|7.76|0
1657874700000|2022-07-15 08:45:00|9.39|7.99|9.53|8.13|9.54|8.14|9.34|7.94|0
1657875000000|2022-07-15 08:50:00|9.54|8.14|9.57|8.17|9.65|8.25|9.5|8.1|0
1657875300000|2022-07-15 08:55:00|9.58|8.18|9.4|8|9.59|8.19|9.4|8|0
1657875600000|2022-07-15 09:00:00|9.41|8.01|9.47|8.07|9.5|8.1|9.4|8|0
1657875900000|2022-07-15 09:05:00|9.48|8.08|9.58|8.18|9.6|8.2|9.48|8.08|0
1657876200000|2022-07-15 09:10:00|9.59|8.19|9.56|8.16|9.66|8.26|9.55|8.15|0
1657876500000|2022-07-15 09:15:00|9.59|8.19|9.49|8.09|9.61|8.21|9.48|8.08|0
1657876800000|2022-07-15 09:20:00|9.47|8.07|9.35|7.95|9.49|8.09|9.34|7.94|0
1657877100000|2022-07-15 09:25:00|9.34|7.94|9.41|8.01|9.45|8.05|9.34|7.94|0
1657877400000|2022-07-15 09:30:00|9.4|8|9.51|8.11|9.52|8.12|9.39|7.99|0
1657877700000|2022-07-15 09:35:00|9.52|8.12|9.5|8.1|9.52|8.12|9.39|7.99|0
1657878000000|2022-07-15 09:40:00|9.49|8.09|9.43|8.03|9.49|8.09|9.4|8|0
1657878300000|2022-07-15 09:45:00|9.44|8.04|9.31|7.91|9.45|8.05|9.31|7.91|0
1657878600000|2022-07-15 09:50:00|9.32|7.92|9.24|7.84|9.33|7.93|9.23|7.83|0
1657878900000|2022-07-15 09:55:00|9.23|7.83|9.33|7.93|9.4|8|9.23|7.83|0
1657879200000|2022-07-15 10:00:00|9.31|7.91|9.3|7.9|9.33|7.93|9.2|7.8|0
1657879500000|2022-07-15 10:05:00|9.29|7.89|9.28|7.88|9.31|7.91|9.22|7.82|0
1657879800000|2022-07-15 10:10:00|9.25|7.85|9.28|7.88|9.31|7.91|9.24|7.84|0
1657880100000|2022-07-15 10:15:00|9.27|7.87|9.24|7.84|9.31|7.91|9.23|7.83|0
1657880400000|2022-07-15 10:20:00|9.23|7.83|9.37|7.97|9.46|8.06|9.22|7.82|0
1657880700000|2022-07-15 10:25:00|9.36|7.96|9.44|8.04|9.46|8.06|9.34|7.94|0
1657881000000|2022-07-15 10:30:00|9.43|8.03|9.33|7.93|9.47|8.07|9.33|7.93|0
1657881300000|2022-07-15 10:35:00|9.34|7.94|9.36|7.96|9.36|7.96|9.29|7.89|0
1657881600000|2022-07-15 10:40:00|9.37|7.97|9.37|7.97|9.38|7.98|9.32|7.92|0
1657881900000|2022-07-15 10:45:00|9.36|7.96|9.47|8.07|9.48|8.08|9.35|7.95|0
1657882200000|2022-07-15 10:50:00|9.46|8.06|9.43|8.03|9.48|8.08|9.4|8|0
1657882500000|2022-07-15 10:55:00|9.44|8.04|9.41|8.01|9.45|8.05|9.37|7.97|0
1657882800000|2022-07-15 11:00:00|9.43|8.03|9.51|8.11|9.55|8.15|9.4|8|0
1657883100000|2022-07-15 11:05:00|9.5|8.1|9.51|8.11|9.56|8.16|9.46|8.06|0
1657883400000|2022-07-15 11:10:00|9.49|8.09|9.6|8.2|9.62|8.22|9.46|8.06|0
1657883700000|2022-07-15 11:15:00|9.59|8.19|9.52|8.12|9.59|8.19|9.52|8.12|0
1657884000000|2022-07-15 11:20:00|9.53|8.13|9.63|8.23|9.67|8.27|9.51|8.11|0
1657884300000|2022-07-15 11:25:00|9.64|8.24|9.61|8.21|9.69|8.29|9.6|8.2|0
1657884600000|2022-07-15 11:30:00|9.62|8.22|9.67|8.27|9.68|8.28|9.61|8.21|0
1657884900000|2022-07-15 11:35:00|9.66|8.26|9.58|8.18|9.68|8.28|9.56|8.16|0
1657885200000|2022-07-15 11:40:00|9.59|8.19|9.45|8.05|9.59|8.19|9.44|8.04|0
1657885500000|2022-07-15 11:45:00|9.44|8.04|9.54|8.14|9.54|8.14|9.43|8.03|0
1657885800000|2022-07-15 11:50:00|9.53|8.13|9.48|8.08|9.53|8.13|9.46|8.06|0
1657886100000|2022-07-15 11:55:00|9.47|8.07|9.34|7.94|9.49|8.09|9.34|7.94|0
1657886400000|2022-07-15 12:00:00|9.35|7.95|9.36|7.96|9.45|8.05|9.34|7.94|0
1657886700000|2022-07-15 12:05:00|9.34|7.94|9.34|7.94|9.39|7.99|9.3|7.9|0
1657887000000|2022-07-15 12:10:00|9.35|7.95|9.34|7.94|9.35|7.95|9.27|7.87|0
1657887300000|2022-07-15 12:15:00|9.33|7.93|9.21|7.81|9.35|7.95|9.17|7.77|0
1657887600000|2022-07-15 12:20:00|9.19|7.79|9.14|7.74|9.2|7.8|9.06|7.66|0
1657887900000|2022-07-15 12:25:00|9.15|7.75|8.99|7.59|9.28|7.88|8.99|7.59|0
1657888200000|2022-07-15 12:30:00|8.94|7.54|8.86|7.46|9.09|7.69|8.55|7.15|0
1657888500000|2022-07-15 12:35:00|8.84|7.44|9.46|8.06|9.46|8.06|8.8|7.4|0
1657888800000|2022-07-15 12:40:00|9.47|8.07|9.49|8.09|9.53|8.13|9.35|7.95|0
1657889100000|2022-07-15 12:45:00|9.51|8.11|10.13|8.73|10.17|8.77|9.48|8.08|0
1657889400000|2022-07-15 12:50:00|10.11|8.71|10.31|8.91|10.43|9.03|10.1|8.7|0
1657889700000|2022-07-15 12:55:00|10.3|8.9|9.91|8.51|10.4|9|9.66|8.26|0
1657890000000|2022-07-15 13:00:00|9.9|8.5|9.84|8.44|10.29|8.89|9.47|8.07|0
1657890300000|2022-07-15 13:05:00|9.85|8.45|10.06|8.66|10.16|8.76|9.83|8.43|0
1657890600000|2022-07-15 13:10:00|10.05|8.65|9.86|8.46|10.05|8.65|9.81|8.41|0
1657890900000|2022-07-15 13:15:00|9.85|8.45|9.81|8.41|9.86|8.46|9.73|8.33|0
1657891200000|2022-07-15 13:20:00|9.82|8.42|9.85|8.45|9.86|8.46|9.71|8.31|0
1657891500000|2022-07-15 13:25:00|9.88|8.48|10.23|8.83|10.29|8.89|9.88|8.48|0
1657891800000|2022-07-15 13:30:00|10.25|8.85|9.82|8.42|10.52|9.12|9.82|8.42|0
1657892100000|2022-07-15 13:35:00|9.91|8.51|9.89|8.49|10.32|8.92|9.81|8.41|0
1657892400000|2022-07-15 13:40:00|9.93|8.53|9.9|8.5|9.95|8.55|9.72|8.32|0
1657892700000|2022-07-15 13:45:00|9.93|8.53|10.17|8.77|10.32|8.92|9.5|8.1|0
1657893000000|2022-07-15 13:50:00|10.15|8.75|9.85|8.45|10.2|8.8|9.79|8.39|0
1657893300000|2022-07-15 13:55:00|9.81|8.41|10.19|8.79|10.24|8.84|9.74|8.34|0
1657893600000|2022-07-15 14:00:00|10.53|9.13|10.77|9.37|11.26|9.86|10.52|9.12|0
1657893900000|2022-07-15 14:05:00|10.75|9.35|10.68|9.28|10.9|9.5|10.41|9.01|0
1657894200000|2022-07-15 14:10:00|10.69|9.29|10.76|9.36|10.92|9.52|10.55|9.15|0
1657894500000|2022-07-15 14:15:00|10.78|9.38|10.85|9.45|10.92|9.52|10.63|9.23|0
1657894800000|2022-07-15 14:20:00|10.87|9.47|11|9.6|11.03|9.63|10.4|9|0
1657895100000|2022-07-15 14:25:00|11.03|9.63|11.42|10.02|11.45|10.05|10.89|9.49|0
1657895400000|2022-07-15 14:30:00|11.43|10.03|10.27|8.87|11.57|10.17|10.26|8.86|0
1657895700000|2022-07-15 14:35:00|10.3|8.9|10.07|8.67|10.35|8.95|10.05|8.65|0
1657896000000|2022-07-15 14:40:00|10.11|8.71|9.91|8.51|10.16|8.76|9.91|8.51|0
1657896300000|2022-07-15 14:45:00|9.9|8.5|9.94|8.54|10|8.6|9.74|8.34|0
1657896600000|2022-07-15 14:50:00|9.93|8.53|9.92|8.52|9.99|8.59|9.82|8.42|0
1657896900000|2022-07-15 14:55:00|9.89|8.49|10.09|8.69|10.15|8.75|9.86|8.46|0
1657897200000|2022-07-15 15:00:00|10.08|8.68|10.22|8.82|10.26|8.86|10.05|8.65|0
1657897500000|2022-07-15 15:05:00|10.23|8.83|10.46|9.06|10.52|9.12|10.15|8.75|0
1657897800000|2022-07-15 15:10:00|10.5|9.1|10.47|9.07|10.5|9.1|10.32|8.92|0
1657898100000|2022-07-15 15:15:00|10.5|9.1|10.44|9.04|10.6|9.2|10.41|9.01|0
1657898400000|2022-07-15 15:20:00|10.45|9.05|10.52|9.12|10.6|9.2|10.45|9.05|0
1657898700000|2022-07-15 15:25:00|10.53|9.13|10.73|9.33|10.86|9.46|10.53|9.13|0
1657899000000|2022-07-15 15:30:00|10.72|9.32|10.7|9.3|10.86|9.46|10.57|9.17|0
1657899300000|2022-07-15 15:35:00|10.69|9.29|10.83|9.43|10.87|9.47|10.64|9.24|0
1657899600000|2022-07-15 15:40:00|10.8|9.4|10.78|9.38|10.85|9.45|10.69|9.29|0
1657899900000|2022-07-15 15:45:00|10.79|9.39|10.65|9.25|10.92|9.52|10.65|9.25|0
1657900200000|2022-07-15 15:50:00|10.61|9.21|10.48|9.08|10.61|9.21|10.48|9.08|0
1657900500000|2022-07-15 15:55:00|10.44|9.04|10.4|9|10.52|9.12|10.36|8.96|0
1657900800000|2022-07-15 16:00:00|10.37|8.97|10.45|9.05|10.5|9.1|10.28|8.88|0
1657901100000|2022-07-15 16:05:00|10.44|9.04|10.21|8.81|10.44|9.04|10.17|8.77|0
1657901400000|2022-07-15 16:10:00|10.19|8.79|10.22|8.82|10.28|8.88|10.1|8.7|0
1657901700000|2022-07-15 16:15:00|10.19|8.79|10.35|8.95|10.35|8.95|10.15|8.75|0
1657902000000|2022-07-15 16:20:00|10.34|8.94|10.11|8.71|10.37|8.97|10.1|8.7|0
1657902300000|2022-07-15 16:25:00|10.1|8.7|10.13|8.73|10.19|8.79|10.06|8.66|0
1657902600000|2022-07-15 16:30:00|10.14|8.74|10|8.6|10.18|8.78|9.91|8.51|0
1657902900000|2022-07-15 16:35:00|9.98|8.58|10.01|8.61|10.05|8.65|9.94|8.54|0
1657903200000|2022-07-15 16:40:00|10|8.6|10.08|8.68|10.11|8.71|9.88|8.48|0
1657903500000|2022-07-15 16:45:00|10.06|8.66|10.18|8.78|10.21|8.81|10.05|8.65|0
1657903800000|2022-07-15 16:50:00|10.19|8.79|10.06|8.66|10.21|8.81|10.02|8.62|0
1657904100000|2022-07-15 16:55:00|10.07|8.67|9.81|8.41|10.16|8.76|9.8|8.4|0
1657904400000|2022-07-15 17:00:00|9.82|8.42|9.92|8.52|9.92|8.52|9.81|8.41|0
1657904700000|2022-07-15 17:05:00|9.93|8.53|10.01|8.61|10.02|8.62|9.9|8.5|0
1657905000000|2022-07-15 17:10:00|10|8.6|10.01|8.61|10.04|8.64|9.96|8.56|0
1657905300000|2022-07-15 17:15:00|9.98|8.58|9.99|8.59|10.01|8.61|9.91|8.51|0
1657905600000|2022-07-15 17:20:00|10|8.6|10.01|8.61|10.02|8.62|9.92|8.52|0
1657905900000|2022-07-15 17:25:00|10.02|8.62|10.18|8.78|10.18|8.78|10|8.6|0
1657906200000|2022-07-15 17:30:00|10.17|8.77|10.21|8.81|10.24|8.84|10.12|8.72|0
1657906500000|2022-07-15 17:35:00|10.19|8.79|10.24|8.84|10.24|8.84|10.15|8.75|0
1657906800000|2022-07-15 17:40:00|10.25|8.85|10.15|8.75|10.25|8.85|10.13|8.73|0
1657907100000|2022-07-15 17:45:00|10.14|8.74|10.08|8.68|10.18|8.78|10.08|8.68|0
1657907400000|2022-07-15 17:50:00|10.07|8.67|9.92|8.52|10.13|8.73|9.92|8.52|0
1657907700000|2022-07-15 17:55:00|9.9|8.5|9.99|8.59|10.02|8.62|9.89|8.49|0
1657908000000|2022-07-15 18:00:00|10|8.6|9.84|8.44|10.03|8.63|9.8|8.4|0
1657908300000|2022-07-15 18:05:00|9.85|8.45|9.94|8.54|9.94|8.54|9.83|8.43|0
1657908600000|2022-07-15 18:10:00|9.96|8.56|10.03|8.63|10.03|8.63|9.88|8.48|0
1657908900000|2022-07-15 18:15:00|10.04|8.64|10.08|8.68|10.09|8.69|9.99|8.59|0
1657909200000|2022-07-15 18:20:00|10.09|8.69|9.98|8.58|10.09|8.69|9.88|8.48|0
1657909500000|2022-07-15 18:25:00|9.99|8.59|10.03|8.63|10.04|8.64|9.86|8.46|0
1657909800000|2022-07-15 18:30:00|10.04|8.64|10.01|8.61|10.07|8.67|9.97|8.57|0
1657910100000|2022-07-15 18:35:00|10|8.6|9.99|8.59|10.02|8.62|9.96|8.56|0
1657910400000|2022-07-15 18:40:00|10|8.6|10.12|8.72|10.12|8.72|9.98|8.58|0
1657910700000|2022-07-15 18:45:00|10.13|8.73|10.24|8.84|10.24|8.84|10.13|8.73|0
1657911000000|2022-07-15 18:50:00|10.23|8.83|10.18|8.78|10.24|8.84|10.13|8.73|0
1657911300000|2022-07-15 18:55:00|10.17|8.77|10.06|8.66|10.18|8.78|10.03|8.63|0
1657911600000|2022-07-15 19:00:00|10.02|8.62|10.09|8.69|10.09|8.69|9.93|8.53|0
1657911900000|2022-07-15 19:05:00|10.08|8.68|10.14|8.74|10.15|8.75|10.03|8.63|0
1657912200000|2022-07-15 19:10:00|10.13|8.73|10.03|8.63|10.18|8.78|10.02|8.62|0
1657912500000|2022-07-15 19:15:00|10.04|8.64|10.03|8.63|10.14|8.74|10.01|8.61|0
1657912800000|2022-07-15 19:20:00|10.04|8.64|9.96|8.56|10.13|8.73|9.96|8.56|0
1657913100000|2022-07-15 19:25:00|9.92|8.52|9.98|8.58|10.02|8.62|9.92|8.52|0
1657913400000|2022-07-15 19:30:00|9.97|8.57|9.8|8.4|10|8.6|9.75|8.35|0
1657913700000|2022-07-15 19:35:00|9.81|8.41|9.85|8.45|9.95|8.55|9.74|8.34|0
1657914000000|2022-07-15 19:40:00|9.83|8.43|10.05|8.65|10.05|8.65|9.81|8.41|0
1657914300000|2022-07-15 19:45:00|10.04|8.64|9.89|8.49|10.07|8.67|9.88|8.48|0
1657914600000|2022-07-15 19:50:00|9.93|8.53|10.03|8.63|10.04|8.64|9.73|8.33|0
1657914900000|2022-07-15 19:55:00|10.06|8.66|10.36|8.96|10.43|9.03|10.06|8.66|0
1657915200000|2022-07-15 20:00:00|10.33|8.93|10.36|8.96|10.39|8.99|10.24|8.84|0
1657915500000|2022-07-15 20:05:00|10.34|8.94|10.37|8.97|10.37|8.97|10.32|8.92|0
1657915800000|2022-07-15 20:10:00|10.39|8.99|10.33|8.93|10.42|9.02|10.32|8.92|0
1658103300000|2022-07-18 00:15:00|11.15|9.55|11.15|9.55|11.16|9.56|11.11|9.51|0
1658103600000|2022-07-18 00:20:00|11.14|9.54|11.18|9.58|11.18|9.58|11.12|9.52|0
1658103900000|2022-07-18 00:25:00|11.17|9.57|11.21|9.61|11.21|9.61|11.16|9.56|0
1658104200000|2022-07-18 00:30:00|11.19|9.59|11.12|9.52|11.21|9.61|11.12|9.52|0
1658104500000|2022-07-18 00:35:00|11.13|9.53|10.97|9.37|11.17|9.57|10.96|9.36|0
1658104800000|2022-07-18 00:40:00|10.98|9.38|10.93|9.33|11.02|9.42|10.9|9.3|0
1658105100000|2022-07-18 00:45:00|10.94|9.34|10.93|9.33|10.99|9.39|10.93|9.33|0
1658105400000|2022-07-18 00:50:00|10.92|9.32|10.9|9.3|10.94|9.34|10.87|9.27|0
1658105700000|2022-07-18 00:55:00|10.89|9.29|10.94|9.34|11|9.4|10.89|9.29|0
1658106000000|2022-07-18 01:00:00|10.95|9.35|11.04|9.44|11.04|9.44|10.94|9.34|0
1658106300000|2022-07-18 01:05:00|11.03|9.43|11.04|9.44|11.05|9.45|10.97|9.37|0
1658106600000|2022-07-18 01:10:00|11.05|9.45|11.04|9.44|11.05|9.45|10.95|9.35|0
1658106900000|2022-07-18 01:15:00|11.05|9.45|11.2|9.6|11.2|9.6|11.04|9.44|0
1658107200000|2022-07-18 01:20:00|11.19|9.59|11.26|9.66|11.28|9.68|11.15|9.55|0
1658107500000|2022-07-18 01:25:00|11.27|9.67|11.23|9.63|11.31|9.71|11.21|9.61|0
1658107800000|2022-07-18 01:30:00|11.24|9.64|11.25|9.65|11.25|9.65|11.15|9.55|0
1658108100000|2022-07-18 01:35:00|11.24|9.64|11.06|9.46|11.26|9.66|11.02|9.42|0
1658108400000|2022-07-18 01:40:00|11.05|9.45|11.09|9.49|11.13|9.53|11.04|9.44|0
1658108700000|2022-07-18 01:45:00|11.1|9.5|11.18|9.58|11.19|9.59|11.07|9.47|0
1658109000000|2022-07-18 01:50:00|11.17|9.57|11.22|9.62|11.25|9.65|11.17|9.57|0
1658109300000|2022-07-18 01:55:00|11.21|9.61|11.22|9.62|11.22|9.62|11.18|9.58|0
1658109600000|2022-07-18 02:00:00|11.25|9.65|11.19|9.59|11.26|9.66|11.19|9.59|0
1658109900000|2022-07-18 02:05:00|11.17|9.57|11.18|9.58|11.2|9.6|11.16|9.56|0
1658110200000|2022-07-18 02:10:00|11.19|9.59|11.17|9.57|11.23|9.63|11.15|9.55|0
1658110500000|2022-07-18 02:15:00|11.18|9.58|11.22|9.62|11.26|9.66|11.18|9.58|0
1658110800000|2022-07-18 02:20:00|11.23|9.63|11.2|9.6|11.26|9.66|11.18|9.58|0
1658111100000|2022-07-18 02:25:00|11.18|9.58|11.12|9.52|11.22|9.62|11.11|9.51|0
1658111400000|2022-07-18 02:30:00|11.14|9.54|11.2|9.6|11.22|9.62|11.14|9.54|0
1658111700000|2022-07-18 02:35:00|11.21|9.61|11.22|9.62|11.28|9.68|11.11|9.51|0
1658112000000|2022-07-18 02:40:00|11.21|9.61|11.24|9.64|11.27|9.67|11.19|9.59|0
1658112300000|2022-07-18 02:45:00|11.25|9.65|11.24|9.64|11.27|9.67|11.19|9.59|0
1658112600000|2022-07-18 02:50:00|11.27|9.67|11.25|9.65|11.29|9.69|11.23|9.63|0
1658112900000|2022-07-18 02:55:00|11.27|9.67|11.29|9.69|11.3|9.7|11.26|9.66|0
1658113200000|2022-07-18 03:00:00|11.3|9.7|11.36|9.76|11.38|9.78|11.28|9.68|0
1658113500000|2022-07-18 03:05:00|11.37|9.77|11.47|9.87|11.48|9.88|11.37|9.77|0
1658113800000|2022-07-18 03:10:00|11.48|9.88|11.47|9.87|11.56|9.96|11.45|9.85|0
1658114100000|2022-07-18 03:15:00|11.48|9.88|11.52|9.92|11.53|9.93|11.48|9.88|0
1658114400000|2022-07-18 03:20:00|11.53|9.93|11.58|9.98|11.61|10.01|11.46|9.86|0
1658114700000|2022-07-18 03:25:00|11.59|9.99|11.59|9.99|11.62|10.02|11.56|9.96|0
1658115000000|2022-07-18 03:30:00|11.58|9.98|11.57|9.97|11.6|10|11.52|9.92|0
1658115300000|2022-07-18 03:35:00|11.55|9.95|11.57|9.97|11.6|10|11.49|9.89|0
1658115600000|2022-07-18 03:40:00|11.58|9.98|11.53|9.93|11.61|10.01|11.51|9.91|0
1658115900000|2022-07-18 03:45:00|11.54|9.94|11.52|9.92|11.55|9.95|11.52|9.92|0
1658116200000|2022-07-18 03:50:00|11.51|9.91|11.55|9.95|11.57|9.97|11.5|9.9|0
1658116500000|2022-07-18 03:55:00|11.54|9.94|11.54|9.94|11.58|9.98|11.53|9.93|0
1658116800000|2022-07-18 04:00:00|11.55|9.95|11.6|10|11.61|10.01|11.55|9.95|0
1658117100000|2022-07-18 04:05:00|11.59|9.99|11.59|9.99|11.6|10|11.57|9.97|0
1658117400000|2022-07-18 04:10:00|11.6|10|11.55|9.95|11.61|10.01|11.55|9.95|0
1658117700000|2022-07-18 04:15:00|11.54|9.94|11.54|9.94|11.55|9.95|11.53|9.93|0
1658118000000|2022-07-18 04:20:00|11.53|9.93|11.47|9.87|11.53|9.93|11.47|9.87|0
1658118300000|2022-07-18 04:25:00|11.45|9.85|11.5|9.9|11.5|9.9|11.42|9.82|0
1658118600000|2022-07-18 04:30:00|11.49|9.89|11.47|9.87|11.5|9.9|11.46|9.86|0
1658118900000|2022-07-18 04:35:00|11.48|9.88|11.55|9.95|11.55|9.95|11.48|9.88|0
1658119200000|2022-07-18 04:40:00|11.54|9.94|11.55|9.95|11.55|9.95|11.51|9.91|0
1658119500000|2022-07-18 04:45:00|11.56|9.96|11.54|9.94|11.57|9.97|11.53|9.93|0
1658119800000|2022-07-18 04:50:00|11.53|9.93|11.57|9.97|11.59|9.99|11.53|9.93|0
1658120100000|2022-07-18 04:55:00|11.56|9.96|11.63|10.03|11.65|10.05|11.55|9.95|0
1658120400000|2022-07-18 05:00:00|11.65|10.05|11.52|9.92|11.65|10.05|11.5|9.9|0
1658120700000|2022-07-18 05:05:00|11.54|9.94|11.5|9.9|11.56|9.96|11.5|9.9|0
1658121000000|2022-07-18 05:10:00|11.51|9.91|11.52|9.92|11.53|9.93|11.49|9.89|0
1658121300000|2022-07-18 05:15:00|11.53|9.93|11.49|9.89|11.57|9.97|11.49|9.89|0
1658121600000|2022-07-18 05:20:00|11.47|9.87|11.57|9.97|11.57|9.97|11.47|9.87|0
1658121900000|2022-07-18 05:25:00|11.58|9.98|11.62|10.02|11.62|10.02|11.56|9.96|0
1658122200000|2022-07-18 05:30:00|11.61|10.01|11.68|10.08|11.68|10.08|11.59|9.99|0
1658122500000|2022-07-18 05:35:00|11.69|10.09|11.74|10.14|11.81|10.21|11.63|10.03|0
1658122800000|2022-07-18 05:40:00|11.73|10.13|11.79|10.19|11.8|10.2|11.71|10.11|0
1658123100000|2022-07-18 05:45:00|11.8|10.2|11.85|10.25|11.86|10.26|11.77|10.17|0
1658123400000|2022-07-18 05:50:00|11.84|10.24|11.78|10.18|11.85|10.25|11.78|10.18|0
1658123700000|2022-07-18 05:55:00|11.79|10.19|11.83|10.23|11.83|10.23|11.77|10.17|0
1658124000000|2022-07-18 06:00:00|11.84|10.24|11.72|10.12|11.97|10.37|11.72|10.12|0
1658124300000|2022-07-18 06:05:00|11.71|10.11|11.72|10.12|11.8|10.2|11.7|10.1|0
1658124600000|2022-07-18 06:10:00|11.71|10.11|11.65|10.05|11.72|10.12|11.64|10.04|0
1658124900000|2022-07-18 06:15:00|11.62|10.02|11.7|10.1|11.74|10.14|11.62|10.02|0
1658125200000|2022-07-18 06:20:00|11.71|10.11|11.73|10.13|11.73|10.13|11.64|10.04|0
1658125500000|2022-07-18 06:25:00|11.71|10.11|11.71|10.11|11.72|10.12|11.63|10.03|0
1658125800000|2022-07-18 06:30:00|11.73|10.13|11.73|10.13|11.79|10.19|11.64|10.04|0
1658126100000|2022-07-18 06:35:00|11.74|10.14|11.73|10.13|11.81|10.21|11.7|10.1|0
1658126400000|2022-07-18 06:40:00|11.72|10.12|11.85|10.25|11.88|10.28|11.71|10.11|0
1658126700000|2022-07-18 06:45:00|11.86|10.26|11.9|10.3|11.96|10.36|11.86|10.26|0
1658127000000|2022-07-18 06:50:00|11.89|10.29|11.93|10.33|11.98|10.38|11.86|10.26|0
1658127300000|2022-07-18 06:55:00|11.92|10.32|12.03|10.43|12.03|10.43|11.9|10.3|0
1658127600000|2022-07-18 07:00:00|11.94|10.34|11.78|10.18|12|10.4|11.77|10.17|0
1658127900000|2022-07-18 07:05:00|11.66|10.26|11.82|10.42|11.91|10.51|11.66|10.26|0
1658128200000|2022-07-18 07:10:00|11.84|10.44|11.92|10.52|11.95|10.55|11.8|10.4|0
1658128500000|2022-07-18 07:15:00|11.94|10.54|12.08|10.68|12.12|10.72|11.94|10.54|0
1658128800000|2022-07-18 07:20:00|12.05|10.65|12.14|10.74|12.19|10.79|12|10.6|0
1658129100000|2022-07-18 07:25:00|12.13|10.73|12.14|10.74|12.15|10.75|12.01|10.61|0
1658129400000|2022-07-18 07:30:00|12.15|10.75|12.34|10.94|12.38|10.98|12.12|10.72|0
1658129700000|2022-07-18 07:35:00|12.35|10.95|12.35|10.95|12.43|11.03|12.32|10.92|0
1658130000000|2022-07-18 07:40:00|12.34|10.94|12.39|10.99|12.49|11.09|12.31|10.91|0
1658130300000|2022-07-18 07:45:00|12.38|10.98|12.34|10.94|12.43|11.03|12.3|10.9|0
1658130600000|2022-07-18 07:50:00|12.32|10.92|12.23|10.83|12.36|10.96|12.22|10.82|0
1658130900000|2022-07-18 07:55:00|12.24|10.84|12.26|10.86|12.26|10.86|12.2|10.8|0
1658131200000|2022-07-18 08:00:00|12.27|10.87|12.28|10.88|12.31|10.91|12.16|10.76|0
1658131500000|2022-07-18 08:05:00|12.29|10.89|12.55|11.15|12.61|11.21|11.46|10.06|0
1658131800000|2022-07-18 08:10:00|12.53|11.13|12.56|11.16|12.57|11.17|12.45|11.05|0
1658132100000|2022-07-18 08:15:00|12.55|11.15|12.52|11.12|12.57|11.17|12.49|11.09|0
1658132400000|2022-07-18 08:20:00|12.51|11.11|12.7|11.3|12.7|11.3|12.5|11.1|0
1658132700000|2022-07-18 08:25:00|12.71|11.31|12.98|11.58|13.03|11.63|12.71|11.31|0
1658133000000|2022-07-18 08:30:00|12.97|11.57|12.98|11.58|13.07|11.67|12.9|11.5|0
1658133300000|2022-07-18 08:35:00|13|11.6|12.96|11.56|13.01|11.61|12.86|11.46|0
1658133600000|2022-07-18 08:40:00|12.94|11.54|12.91|11.51|13.04|11.64|12.91|11.51|0
1658133900000|2022-07-18 08:45:00|12.93|11.53|12.94|11.54|12.97|11.57|12.87|11.47|0
1658134200000|2022-07-18 08:50:00|12.93|11.53|13.02|11.62|13.04|11.64|12.91|11.51|0
1658134500000|2022-07-18 08:55:00|13.01|11.61|13.08|11.68|13.13|11.73|13.01|11.61|0
1658134800000|2022-07-18 09:00:00|13.11|11.71|13.02|11.62|13.11|11.71|13.01|11.61|0
1658135100000|2022-07-18 09:05:00|13.03|11.63|12.87|11.47|13.04|11.64|12.83|11.43|0
1658135400000|2022-07-18 09:10:00|12.86|11.46|12.94|11.54|12.94|11.54|12.86|11.46|0
1658135700000|2022-07-18 09:15:00|12.93|11.53|12.97|11.57|12.98|11.58|12.86|11.46|0
1658136000000|2022-07-18 09:20:00|12.98|11.58|13.05|11.65|13.06|11.66|12.97|11.57|0
1658136300000|2022-07-18 09:25:00|13.03|11.63|12.83|11.43|13.03|11.63|12.82|11.42|0
1658136600000|2022-07-18 09:30:00|12.84|11.44|12.78|11.38|12.87|11.47|12.75|11.35|0
1658136900000|2022-07-18 09:35:00|12.76|11.36|12.8|11.4|12.84|11.44|12.75|11.35|0
1658137200000|2022-07-18 09:40:00|12.82|11.42|12.79|11.39|12.84|11.44|12.72|11.32|0
1658137500000|2022-07-18 09:45:00|12.77|11.37|12.67|11.27|12.79|11.39|12.67|11.27|0
1658137800000|2022-07-18 09:50:00|12.66|11.26|12.64|11.24|12.69|11.29|12.63|11.23|0
1658138100000|2022-07-18 09:55:00|12.65|11.25|12.73|11.33|12.73|11.33|12.65|11.25|0
1658138400000|2022-07-18 10:00:00|12.72|11.32|12.64|11.24|12.75|11.35|12.64|11.24|0
1658138700000|2022-07-18 10:05:00|12.65|11.25|12.75|11.35|12.76|11.36|12.65|11.25|0
1658139000000|2022-07-18 10:10:00|12.74|11.34|12.89|11.49|12.89|11.49|12.73|11.33|0
1658139300000|2022-07-18 10:15:00|12.88|11.48|12.83|11.43|12.88|11.48|12.78|11.38|0
1658139600000|2022-07-18 10:20:00|12.84|11.44|12.88|11.48|12.89|11.49|12.82|11.42|0
1658139900000|2022-07-18 10:25:00|12.87|11.47|12.82|11.42|12.89|11.49|12.81|11.41|0
1658140200000|2022-07-18 10:30:00|12.83|11.43|12.84|11.44|12.85|11.45|12.82|11.42|0
1658140500000|2022-07-18 10:35:00|12.82|11.42|12.74|11.34|12.82|11.42|12.69|11.29|0
1658140800000|2022-07-18 10:40:00|12.73|11.33|12.72|11.32|12.77|11.37|12.68|11.28|0
1658141100000|2022-07-18 10:45:00|12.7|11.3|12.74|11.34|12.74|11.34|12.65|11.25|0
1658141400000|2022-07-18 10:50:00|12.75|11.35|12.65|11.25|12.75|11.35|12.65|11.25|0
1658141700000|2022-07-18 10:55:00|12.63|11.23|12.69|11.29|12.74|11.34|12.63|11.23|0
1658142000000|2022-07-18 11:00:00|12.67|11.27|12.67|11.27|12.67|11.27|12.55|11.15|0
1658142300000|2022-07-18 11:05:00|12.69|11.29|12.9|11.5|12.9|11.5|12.67|11.27|0
1658142600000|2022-07-18 11:10:00|12.89|11.49|12.81|11.41|12.92|11.52|12.81|11.41|0
1658142900000|2022-07-18 11:15:00|12.79|11.39|12.87|11.47|12.9|11.5|12.79|11.39|0
1658143200000|2022-07-18 11:20:00|12.89|11.49|13.01|11.61|13.04|11.64|12.86|11.46|0
1658143500000|2022-07-18 11:25:00|13|11.6|12.94|11.54|13|11.6|12.86|11.46|0
1658143800000|2022-07-18 11:30:00|12.93|11.53|12.91|11.51|12.98|11.58|12.9|11.5|0
1658144100000|2022-07-18 11:35:00|12.93|11.53|12.83|11.43|12.93|11.53|12.82|11.42|0
1658144400000|2022-07-18 11:40:00|12.82|11.42|12.79|11.39|12.83|11.43|12.76|11.36|0
1658144700000|2022-07-18 11:45:00|12.78|11.38|12.86|11.46|12.87|11.47|12.78|11.38|0
1658145000000|2022-07-18 11:50:00|12.85|11.45|12.79|11.39|12.9|11.5|12.78|11.38|0
1658145300000|2022-07-18 11:55:00|12.78|11.38|12.75|11.35|12.82|11.42|12.71|11.31|0
1658145600000|2022-07-18 12:00:00|12.76|11.36|12.75|11.35|12.88|11.48|12.72|11.32|0
1658145900000|2022-07-18 12:05:00|12.76|11.36|12.77|11.37|12.86|11.46|12.75|11.35|0
1658146200000|2022-07-18 12:10:00|12.76|11.36|12.73|11.33|12.82|11.42|12.69|11.29|0
1658146500000|2022-07-18 12:15:00|12.72|11.32|12.41|11.01|12.72|11.32|12.4|11|0
1658146800000|2022-07-18 12:20:00|12.43|11.03|12.32|10.92|12.47|11.07|12.24|10.84|0
1658147100000|2022-07-18 12:25:00|12.31|10.91|12.13|10.73|12.32|10.92|12.09|10.69|0
1658147400000|2022-07-18 12:30:00|12.11|10.71|12.31|10.91|12.31|10.91|12.09|10.69|0
1658147700000|2022-07-18 12:35:00|12.3|10.9|12.22|10.82|12.67|11.27|12.2|10.8|0
1658148000000|2022-07-18 12:40:00|12.2|10.8|12.28|10.88|12.28|10.88|12.16|10.76|0
1658148300000|2022-07-18 12:45:00|12.27|10.87|12.16|10.76|12.31|10.91|12.09|10.69|0
1658148600000|2022-07-18 12:50:00|12.18|10.78|12.16|10.76|12.22|10.82|12.12|10.72|0
1658148900000|2022-07-18 12:55:00|12.15|10.75|12.38|10.98|12.41|11.01|12.14|10.74|0
1658149200000|2022-07-18 13:00:00|12.37|10.97|12.28|10.88|12.37|10.97|12.27|10.87|0
1658149500000|2022-07-18 13:05:00|12.29|10.89|12.32|10.92|12.37|10.97|12.27|10.87|0
1658149800000|2022-07-18 13:10:00|12.33|10.93|12.25|10.85|12.34|10.94|12.19|10.79|0
1658150100000|2022-07-18 13:15:00|12.26|10.86|12.34|10.94|12.38|10.98|12.23|10.83|0
1658150400000|2022-07-18 13:20:00|12.33|10.93|12.34|10.94|12.38|10.98|12.24|10.84|0
1658150700000|2022-07-18 13:25:00|12.35|10.95|12.43|11.03|12.51|11.11|12.32|10.92|0
1658151000000|2022-07-18 13:30:00|12.47|11.07|12.24|10.84|12.78|11.38|12.05|10.65|0
1658151300000|2022-07-18 13:35:00|12.15|10.75|12.09|10.69|12.35|10.95|12.03|10.63|0
1658151600000|2022-07-18 13:40:00|12.07|10.67|12.63|11.23|12.65|11.25|11.84|10.44|0
1658151900000|2022-07-18 13:45:00|12.66|11.26|12.73|11.33|12.82|11.42|12.47|11.07|0
1658152200000|2022-07-18 13:50:00|12.74|11.34|12.69|11.29|12.78|11.38|12.58|11.18|0
1658152500000|2022-07-18 13:55:00|12.7|11.3|12.51|11.11|12.87|11.47|12.47|11.07|0
1658152800000|2022-07-18 14:00:00|12.48|11.08|12.44|11.04|12.66|11.26|12.31|10.91|0
1658153100000|2022-07-18 14:05:00|12.46|11.06|12.29|10.89|12.46|11.06|12.2|10.8|0
1658153400000|2022-07-18 14:10:00|12.31|10.91|12.09|10.69|12.34|10.94|11.9|10.5|0
1658153700000|2022-07-18 14:15:00|12.12|10.72|12.14|10.74|12.24|10.84|11.99|10.59|0
1658154000000|2022-07-18 14:20:00|12.12|10.72|12.19|10.79|12.27|10.87|12.12|10.72|0
1658154300000|2022-07-18 14:25:00|12.18|10.78|12.11|10.71|12.19|10.79|12.02|10.62|0
1658154600000|2022-07-18 14:30:00|12.13|10.73|12.32|10.92|12.37|10.97|12.11|10.71|0
1658154900000|2022-07-18 14:35:00|12.33|10.93|12.22|10.82|12.37|10.97|12.1|10.7|0
1658155200000|2022-07-18 14:40:00|12.23|10.83|12.18|10.78|12.32|10.92|12.15|10.75|0
1658155500000|2022-07-18 14:45:00|12.19|10.79|12.04|10.64|12.19|10.79|11.92|10.52|0
1658155800000|2022-07-18 14:50:00|12.02|10.62|12.13|10.73|12.14|10.74|11.97|10.57|0
1658156100000|2022-07-18 14:55:00|12.11|10.71|12.06|10.66|12.27|10.87|12.03|10.63|0
1658156400000|2022-07-18 15:00:00|12.07|10.67|11.98|10.58|12.12|10.72|11.89|10.49|0
1658156700000|2022-07-18 15:05:00|12|10.6|11.88|10.48|12.07|10.67|11.83|10.43|0
1658157000000|2022-07-18 15:10:00|11.89|10.49|11.89|10.49|11.92|10.52|11.8|10.4|0
1658157300000|2022-07-18 15:15:00|11.88|10.48|11.85|10.45|11.93|10.53|11.75|10.35|0
1658157600000|2022-07-18 15:20:00|11.87|10.47|11.93|10.53|11.96|10.56|11.82|10.42|0
1658157900000|2022-07-18 15:25:00|11.94|10.54|11.9|10.5|11.99|10.59|11.87|10.47|0
1658158200000|2022-07-18 15:30:00|11.92|10.52|11.98|10.58|12.07|10.67|11.82|10.42|0
1658158500000|2022-07-18 15:35:00|11.97|10.57|12.11|10.71|12.12|10.72|11.95|10.55|0
1658158800000|2022-07-18 15:40:00|12.1|10.7|12.29|10.89|12.29|10.89|12.09|10.69|0
1658159100000|2022-07-18 15:45:00|12.3|10.9|12.12|10.72|12.32|10.92|12.09|10.69|0
1658159400000|2022-07-18 15:50:00|12.11|10.71|12.21|10.81|12.24|10.84|12.07|10.67|0
1658159700000|2022-07-18 15:55:00|12.18|10.78|12.28|10.88|12.33|10.93|12.18|10.78|0
1658160000000|2022-07-18 16:00:00|12.3|10.9|12.18|10.78|12.3|10.9|12.17|10.77|0
1658160300000|2022-07-18 16:05:00|12.17|10.77|12.12|10.72|12.27|10.87|12.05|10.65|0
1658160600000|2022-07-18 16:10:00|12.11|10.71|12.22|10.82|12.26|10.86|12.09|10.69|0
1658160900000|2022-07-18 16:15:00|12.21|10.81|12.07|10.67|12.23|10.83|12.03|10.63|0
1658161200000|2022-07-18 16:20:00|12.08|10.68|12.14|10.74|12.16|10.76|12.04|10.64|0
1658161500000|2022-07-18 16:25:00|12.13|10.73|12.03|10.63|12.13|10.73|12|10.6|0
1658161800000|2022-07-18 16:30:00|12.01|10.61|12.01|10.61|12.09|10.69|12|10.6|0
1658162100000|2022-07-18 16:35:00|12|10.6|12.12|10.72|12.14|10.74|12|10.6|0
1658162400000|2022-07-18 16:40:00|12.1|10.7|12.06|10.66|12.14|10.74|12.06|10.66|0
1658162700000|2022-07-18 16:45:00|12.05|10.65|11.94|10.54|12.08|10.68|11.91|10.51|0
1658163000000|2022-07-18 16:50:00|11.92|10.52|11.75|10.35|11.95|10.55|11.75|10.35|0
1658163300000|2022-07-18 16:55:00|11.73|10.33|12.13|10.73|12.2|10.8|11.69|9.94|0
1658163600000|2022-07-18 17:00:00|12.14|10.74|12.21|10.81|12.21|10.81|12.12|10.72|0
1658163900000|2022-07-18 17:05:00|12.22|10.82|12.16|10.76|12.23|10.83|12.13|10.73|0
1658164200000|2022-07-18 17:10:00|12.14|10.74|12.15|10.75|12.18|10.78|12.05|10.65|0
1658164500000|2022-07-18 17:15:00|12.14|10.74|11.89|10.49|12.15|10.75|11.89|10.49|0
1658164800000|2022-07-18 17:20:00|11.87|10.47|11.96|10.56|11.96|10.56|11.81|10.41|0
1658165100000|2022-07-18 17:25:00|11.97|10.57|12.09|10.69|12.1|10.7|11.95|10.55|0
1658165400000|2022-07-18 17:30:00|12.08|10.68|11.67|10.27|12.1|10.7|11.67|10.27|0
1658165700000|2022-07-18 17:35:00|11.66|10.26|11.57|10.17|11.75|10.35|11.45|10.05|0
1658166000000|2022-07-18 17:40:00|11.56|10.16|11.5|10.1|11.63|10.23|11.45|10.05|0
1658166300000|2022-07-18 17:45:00|11.49|10.09|11.25|9.85|11.57|10.17|11.22|9.82|0
1658166600000|2022-07-18 17:50:00|11.24|9.84|11.34|9.94|11.4|10|11.24|9.84|0
1658166900000|2022-07-18 17:55:00|11.35|9.95|12.02|9.83|12.07|9.95|10.87|8.93|0
1658167200000|2022-07-18 18:00:00|11.99|9.81|11.61|10.21|12.11|10.24|11.48|9.71|0
1658167500000|2022-07-18 18:05:00|11.62|10.22|11.6|10.2|11.67|10.27|11.54|10.14|0
1658167800000|2022-07-18 18:10:00|11.56|10.16|11.68|10.28|11.7|10.3|11.49|10.09|0
1658168100000|2022-07-18 18:15:00|11.7|10.3|11.85|10.45|11.87|10.47|11.65|10.25|0
1658168400000|2022-07-18 18:20:00|11.82|10.42|11.63|10.23|11.92|10.52|11.63|10.23|0
1658168700000|2022-07-18 18:25:00|11.65|10.25|10.92|9.52|11.67|10.27|10.78|9.38|0
1658169000000|2022-07-18 18:30:00|10.91|9.51|11.04|9.64|11.04|9.64|10.86|9.46|0
1658169300000|2022-07-18 18:35:00|11.02|9.62|11.13|9.73|11.25|9.85|11|9.6|0
1658169600000|2022-07-18 18:40:00|11.12|9.72|10.76|9.36|11.15|9.75|10.73|9.33|0
1658169900000|2022-07-18 18:45:00|10.78|9.38|10.8|9.4|10.86|9.46|10.69|9.29|0
1658170200000|2022-07-18 18:50:00|10.82|9.42|10.62|9.22|10.82|9.42|10.46|9.06|0
1658170500000|2022-07-18 18:55:00|10.61|9.21|10.43|9.03|10.78|9.38|10.39|8.99|0
1658170800000|2022-07-18 19:00:00|10.42|9.02|10.46|9.06|10.55|9.15|10.34|8.94|0
1658171100000|2022-07-18 19:05:00|10.44|9.04|10.69|9.29|10.74|9.34|10.44|9.04|0
1658171400000|2022-07-18 19:10:00|10.72|9.32|10.6|9.2|10.72|9.32|10.46|9.06|0
1658171700000|2022-07-18 19:15:00|10.59|9.19|10.76|9.36|10.77|9.37|10.59|9.19|0
1658172000000|2022-07-18 19:20:00|10.74|9.34|10.59|9.19|10.81|9.41|10.56|9.16|0
1658172300000|2022-07-18 19:25:00|10.6|9.2|10.23|8.83|10.64|9.24|10.23|8.83|0
1658172600000|2022-07-18 19:30:00|10.22|8.82|10|8.6|10.23|8.83|9.92|8.52|0
1658172900000|2022-07-18 19:35:00|9.99|8.59|9.71|8.31|10.09|8.69|9.66|8.26|0
1658173200000|2022-07-18 19:40:00|9.72|8.32|9.69|8.29|9.82|8.42|9.63|8.23|0
1658173500000|2022-07-18 19:45:00|9.65|8.25|9.4|8|9.68|8.28|9.39|7.99|0
1658173800000|2022-07-18 19:50:00|9.41|8.01|9.86|8.46|9.87|8.47|9.41|8.01|0
1658174100000|2022-07-18 19:55:00|9.87|8.47|9.84|8.44|10.01|8.61|9.74|8.34|0
1658174400000|2022-07-18 20:00:00|9.93|8.53|9.89|8.49|10.09|8.69|9.82|8.42|0
1658174700000|2022-07-18 20:05:00|9.88|8.48|10.03|8.63|10.06|8.66|9.88|8.48|0
1658175000000|2022-07-18 20:10:00|10.05|8.65|10.06|8.66|10.12|8.72|10.02|8.62|0
1658175300000|2022-07-18 20:15:00|10.05|8.65|10.18|8.58|10.19|8.65|10.05|8.52|0
1658175600000|2022-07-18 20:20:00|10.17|8.57|10.18|8.58|10.23|8.63|10.16|8.56|0
1658175900000|2022-07-18 20:25:00|10.19|8.59|10.17|8.57|10.2|8.6|10.16|8.56|0
1658176200000|2022-07-18 20:30:00|10.16|8.56|10.17|8.57|10.18|8.58|10.15|8.55|0
1658176500000|2022-07-18 20:35:00|10.16|8.56|10.15|8.55|10.2|8.6|10.14|8.54|0
1658176800000|2022-07-18 20:40:00|10.14|8.54|10.14|8.54|10.17|8.57|10.12|8.52|0
1658177100000|2022-07-18 20:45:00|10.15|8.55|10.11|8.51|10.15|8.55|10.11|8.51|0
1658177400000|2022-07-18 20:50:00|10.12|8.52|10.18|8.58|10.18|8.58|10.11|8.51|0
1658177700000|2022-07-18 20:55:00|10.19|8.59|10.15|8.55|10.19|8.59|10.12|8.52|0
1658178000000|2022-07-18 21:00:00|10.16|8.56|10.14|8.54|10.16|8.56|10.1|8.5|0
1658178300000|2022-07-18 21:05:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1658178600000|2022-07-18 21:10:00|10.14|8.54|10.12|8.52|10.15|8.55|10.12|8.52|0
1658178900000|2022-07-18 21:15:00|10.11|8.51|10.08|8.48|10.11|8.51|10.08|8.48|0
1658179200000|2022-07-18 21:20:00|10.09|8.49|10.15|8.55|10.16|8.56|10.09|8.49|0
1658179500000|2022-07-18 21:25:00|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1658179800000|2022-07-18 21:30:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1658180100000|2022-07-18 21:35:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1658180400000|2022-07-18 21:40:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1658180700000|2022-07-18 21:45:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1658181000000|2022-07-18 21:50:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1658181300000|2022-07-18 21:55:00|10.16|8.56|10.15|8.55|10.17|8.57|10.14|8.54|0
1658181600000|2022-07-18 22:00:00|10.11|8.51|10.08|8.48|10.15|8.55|10.06|8.46|0
1658181900000|2022-07-18 22:05:00|10.07|8.47|10.08|8.48|10.08|8.48|10.04|8.44|0
1658182200000|2022-07-18 22:10:00|10.09|8.49|10.06|8.46|10.14|8.54|10.05|8.45|0
1658182500000|2022-07-18 22:15:00|10.07|8.47|10.1|8.5|10.1|8.5|10.01|8.41|0
1658182800000|2022-07-18 22:20:00|10.12|8.52|10.16|8.56|10.19|8.59|10.1|8.5|0
1658183100000|2022-07-18 22:25:00|10.17|8.57|10.13|8.53|10.17|8.57|10.12|8.52|0
1658183400000|2022-07-18 22:30:00|10.14|8.54|10.13|8.53|10.14|8.54|10.11|8.51|0
1658183700000|2022-07-18 22:35:00|10.14|8.54|10.27|8.67|10.29|8.69|10.14|8.54|0
1658184000000|2022-07-18 22:40:00|10.28|8.68|10.28|8.68|10.28|8.68|10.25|8.65|0
1658184300000|2022-07-18 22:45:00|10.27|8.67|10.25|8.65|10.28|8.68|10.21|8.61|0
1658184600000|2022-07-18 22:50:00|10.26|8.66|10.24|8.64|10.27|8.67|10.24|8.64|0
1658184900000|2022-07-18 22:55:00|10.25|8.65|10.2|8.6|10.25|8.65|10.19|8.59|0
1658185200000|2022-07-18 23:00:00|10.21|8.61|10.13|8.53|10.23|8.63|10.13|8.53|0
1658185500000|2022-07-18 23:05:00|10.11|8.51|10.12|8.52|10.13|8.53|10.06|8.46|0
1658185800000|2022-07-18 23:10:00|10.14|8.54|10.11|8.51|10.15|8.55|10.09|8.49|0
1658186100000|2022-07-18 23:15:00|10.12|8.52|10.16|8.56|10.18|8.58|10.12|8.52|0
1658186400000|2022-07-18 23:20:00|10.17|8.57|10.18|8.58|10.18|8.58|10.14|8.54|0
1658186700000|2022-07-18 23:25:00|10.17|8.57|10.19|8.59|10.23|8.63|10.17|8.57|0
1658187000000|2022-07-18 23:30:00|10.2|8.6|10.24|8.64|10.24|8.64|10.19|8.59|0
1658187300000|2022-07-18 23:35:00|10.23|8.63|10.34|8.74|10.35|8.75|10.23|8.63|0
1658187600000|2022-07-18 23:40:00|10.33|8.73|10.37|8.77|10.38|8.78|10.26|8.66|0
1658187900000|2022-07-18 23:45:00|10.36|8.76|10.24|8.64|10.36|8.76|10.23|8.63|0
1658188200000|2022-07-18 23:50:00|10.23|8.63|10.36|8.76|10.37|8.77|10.22|8.62|0
1658188500000|2022-07-18 23:55:00|10.37|8.77|10.41|8.81|10.43|8.83|10.37|8.77|0
1658188800000|2022-07-19 00:00:00|10.43|8.83|10.27|8.67|10.46|8.86|10.25|8.65|0
1658189100000|2022-07-19 00:05:00|10.26|8.66|10.2|8.6|10.26|8.66|10.13|8.53|0
1658189400000|2022-07-19 00:10:00|10.21|8.61|10.23|8.63|10.26|8.66|10.2|8.6|0
1658189700000|2022-07-19 00:15:00|10.22|8.62|10.2|8.6|10.3|8.7|10.17|8.57|0
1658190000000|2022-07-19 00:20:00|10.19|8.59|10.22|8.62|10.25|8.65|10.16|8.56|0
1658190300000|2022-07-19 00:25:00|10.23|8.63|10.26|8.66|10.26|8.66|10.2|8.6|0
1658190600000|2022-07-19 00:30:00|10.25|8.65|10.11|8.51|10.26|8.66|10.08|8.48|0
1658190900000|2022-07-19 00:35:00|10.1|8.5|10.09|8.49|10.12|8.52|10.03|8.43|0
1658191200000|2022-07-19 00:40:00|10.06|8.46|10.14|8.54|10.15|8.55|10.06|8.46|0
1658191500000|2022-07-19 00:45:00|10.13|8.53|10.11|8.51|10.16|8.56|10.11|8.51|0
1658191800000|2022-07-19 00:50:00|10.12|8.52|10.19|8.59|10.22|8.62|10.12|8.52|0
1658192100000|2022-07-19 00:55:00|10.18|8.58|10.17|8.57|10.19|8.59|10.15|8.55|0
1658192400000|2022-07-19 01:00:00|10.16|8.56|10.25|8.65|10.26|8.66|10.12|8.52|0
1658192700000|2022-07-19 01:05:00|10.26|8.66|10.24|8.64|10.29|8.69|10.2|8.6|0
1658193000000|2022-07-19 01:10:00|10.23|8.63|10.24|8.64|10.29|8.69|10.21|8.61|0
1658193300000|2022-07-19 01:15:00|10.23|8.63|10.23|8.63|10.25|8.65|10.19|8.59|0
1658193600000|2022-07-19 01:20:00|10.22|8.62|10.27|8.67|10.3|8.7|10.22|8.62|0
1658193900000|2022-07-19 01:25:00|10.28|8.68|10.3|8.7|10.33|8.73|10.21|8.61|0
1658194200000|2022-07-19 01:30:00|10.31|8.71|10.37|8.77|10.41|8.81|10.26|8.66|0
1658194500000|2022-07-19 01:35:00|10.36|8.76|10.32|8.72|10.37|8.77|10.31|8.71|0
1658194800000|2022-07-19 01:40:00|10.33|8.73|10.31|8.71|10.37|8.77|10.31|8.71|0
1658195100000|2022-07-19 01:45:00|10.3|8.7|10.37|8.77|10.39|8.79|10.23|8.63|0
1658195400000|2022-07-19 01:50:00|10.38|8.78|10.35|8.75|10.38|8.78|10.33|8.73|0
1658195700000|2022-07-19 01:55:00|10.34|8.74|10.19|8.59|10.37|8.77|10.18|8.58|0
1658196000000|2022-07-19 02:00:00|10.21|8.61|10.28|8.68|10.3|8.7|10.21|8.61|0
1658196300000|2022-07-19 02:05:00|10.29|8.69|10.4|8.8|10.4|8.8|10.26|8.66|0
1658196600000|2022-07-19 02:10:00|10.38|8.78|10.42|8.82|10.43|8.83|10.36|8.76|0
1658196900000|2022-07-19 02:15:00|10.41|8.81|10.37|8.77|10.49|8.89|10.37|8.77|0
1658197200000|2022-07-19 02:20:00|10.4|8.8|10.37|8.77|10.41|8.81|10.36|8.76|0
1658197500000|2022-07-19 02:25:00|10.36|8.76|10.42|8.82|10.42|8.82|10.34|8.74|0
1658197800000|2022-07-19 02:30:00|10.41|8.81|10.42|8.82|10.43|8.83|10.37|8.77|0
1658198100000|2022-07-19 02:35:00|10.41|8.81|10.44|8.84|10.44|8.84|10.38|8.78|0
1658198400000|2022-07-19 02:40:00|10.43|8.83|10.34|8.74|10.43|8.83|10.33|8.73|0
1658198700000|2022-07-19 02:45:00|10.33|8.73|10.38|8.78|10.42|8.82|10.33|8.73|0
1658199000000|2022-07-19 02:50:00|10.39|8.79|10.36|8.76|10.43|8.83|10.35|8.75|0
1658199300000|2022-07-19 02:55:00|10.37|8.77|10.4|8.8|10.43|8.83|10.35|8.75|0
1658199600000|2022-07-19 03:00:00|10.39|8.79|10.43|8.83|10.44|8.84|10.39|8.79|0
1658199900000|2022-07-19 03:05:00|10.42|8.82|10.48|8.88|10.5|8.9|10.42|8.82|0
1658200200000|2022-07-19 03:10:00|10.47|8.87|10.42|8.82|10.5|8.9|10.42|8.82|0
1658200500000|2022-07-19 03:15:00|10.43|8.83|10.45|8.85|10.45|8.85|10.39|8.79|0
1658200800000|2022-07-19 03:20:00|10.44|8.84|10.41|8.81|10.45|8.85|10.39|8.79|0
1658201100000|2022-07-19 03:25:00|10.42|8.82|10.39|8.79|10.43|8.83|10.37|8.77|0
1658201400000|2022-07-19 03:30:00|10.4|8.8|10.28|8.68|10.4|8.8|10.28|8.68|0
1658201700000|2022-07-19 03:35:00|10.27|8.67|10.21|8.61|10.29|8.69|10.19|8.59|0
1658202000000|2022-07-19 03:40:00|10.23|8.63|10.17|8.57|10.23|8.63|10.15|8.55|0
1658202300000|2022-07-19 03:45:00|10.18|8.58|10.2|8.6|10.2|8.6|10.17|8.57|0
1658202600000|2022-07-19 03:50:00|10.19|8.59|10.2|8.6|10.2|8.6|10.15|8.55|0
1658202900000|2022-07-19 03:55:00|10.19|8.59|10.24|8.64|10.24|8.64|10.16|8.56|0
1658203200000|2022-07-19 04:00:00|10.25|8.65|10.22|8.62|10.25|8.65|10.21|8.61|0
1658203500000|2022-07-19 04:05:00|10.23|8.63|10.23|8.63|10.26|8.66|10.21|8.61|0
1658203800000|2022-07-19 04:10:00|10.22|8.62|10.24|8.64|10.25|8.65|10.22|8.62|0
1658204100000|2022-07-19 04:15:00|10.26|8.66|10.24|8.64|10.27|8.67|10.24|8.64|0
1658204400000|2022-07-19 04:20:00|10.25|8.65|10.13|8.53|10.25|8.65|10.13|8.53|0
1658204700000|2022-07-19 04:25:00|10.15|8.55|10.19|8.59|10.19|8.59|10.12|8.52|0
1658205000000|2022-07-19 04:30:00|10.18|8.58|10.18|8.58|10.2|8.6|10.12|8.52|0
1658205300000|2022-07-19 04:35:00|10.17|8.57|10.24|8.64|10.24|8.64|10.17|8.57|0
1658205600000|2022-07-19 04:40:00|10.25|8.65|10.21|8.61|10.25|8.65|10.21|8.61|0
1658205900000|2022-07-19 04:45:00|10.2|8.6|10.24|8.64|10.28|8.68|10.2|8.6|0
1658206200000|2022-07-19 04:50:00|10.23|8.63|10.18|8.58|10.25|8.65|10.18|8.58|0
1658206500000|2022-07-19 04:55:00|10.17|8.57|10.1|8.5|10.18|8.58|10.07|8.47|0
1658206800000|2022-07-19 05:00:00|10.11|8.51|10.08|8.48|10.12|8.52|10.05|8.45|0
1658207100000|2022-07-19 05:05:00|10.09|8.49|10.16|8.56|10.17|8.57|10.07|8.47|0
1658207400000|2022-07-19 05:10:00|10.17|8.57|10.27|8.67|10.27|8.67|10.17|8.57|0
1658207700000|2022-07-19 05:15:00|10.26|8.66|10.27|8.67|10.28|8.68|10.24|8.64|0
1658208000000|2022-07-19 05:20:00|10.26|8.66|10.26|8.66|10.27|8.67|10.22|8.62|0
1658208300000|2022-07-19 05:25:00|10.27|8.67|10.26|8.66|10.35|8.75|10.26|8.66|0
1658208600000|2022-07-19 05:30:00|10.27|8.67|10.35|8.75|10.35|8.75|10.23|8.63|0
1658208900000|2022-07-19 05:35:00|10.34|8.74|10.37|8.77|10.4|8.8|10.34|8.74|0
1658209200000|2022-07-19 05:40:00|10.36|8.76|10.37|8.77|10.4|8.8|10.34|8.74|0
1658209500000|2022-07-19 05:45:00|10.38|8.78|10.36|8.76|10.39|8.79|10.34|8.74|0
1658209800000|2022-07-19 05:50:00|10.37|8.77|10.45|8.85|10.45|8.85|10.37|8.77|0
1658210100000|2022-07-19 05:55:00|10.44|8.84|10.35|8.75|10.45|8.85|10.34|8.74|0
1658210400000|2022-07-19 06:00:00|10.31|8.71|10.34|8.74|10.37|8.77|10.23|8.63|0
1658210700000|2022-07-19 06:05:00|10.32|8.72|10.4|8.8|10.41|8.81|10.29|8.69|0
1658211000000|2022-07-19 06:10:00|10.41|8.81|10.38|8.78|10.5|8.9|10.38|8.78|0
1658211300000|2022-07-19 06:15:00|10.39|8.79|10.3|8.7|10.41|8.81|10.29|8.69|0
1658211600000|2022-07-19 06:20:00|10.31|8.71|10.28|8.68|10.33|8.73|10.26|8.66|0
1658211900000|2022-07-19 06:25:00|10.27|8.67|10.3|8.7|10.31|8.71|10.25|8.65|0
1658212200000|2022-07-19 06:30:00|10.31|8.71|10.23|8.63|10.34|8.74|10.19|8.59|0
1658212500000|2022-07-19 06:35:00|10.22|8.62|10.28|8.68|10.28|8.68|10.2|8.6|0
1658212800000|2022-07-19 06:40:00|10.27|8.67|10.34|8.74|10.35|8.75|10.27|8.67|0
1658213100000|2022-07-19 06:45:00|10.35|8.75|10.32|8.72|10.39|8.79|10.32|8.72|0
1658213400000|2022-07-19 06:50:00|10.31|8.71|10.31|8.71|10.37|8.77|10.26|8.66|0
1658213700000|2022-07-19 06:55:00|10.3|8.7|10.3|8.7|10.31|8.71|10.27|8.67|0
1658214000000|2022-07-19 07:00:00|10.32|8.72|10.63|9.03|10.69|9.09|10.16|8.56|0
1658214300000|2022-07-19 07:05:00|10.58|9.18|10.54|9.14|10.71|9.31|10.53|9.13|0
1658214600000|2022-07-19 07:10:00|10.57|9.17|10.56|9.16|10.6|9.2|10.49|9.09|0
1658214900000|2022-07-19 07:15:00|10.57|9.17|10.56|9.16|10.62|9.22|10.49|9.09|0
1658215200000|2022-07-19 07:20:00|10.54|9.14|10.49|9.09|10.62|9.22|10.45|9.05|0
1658215500000|2022-07-19 07:25:00|10.48|9.08|10.49|9.09|10.59|9.19|10.46|9.06|0
1658215800000|2022-07-19 07:30:00|10.48|9.08|10.13|8.73|10.49|9.09|10.11|8.71|0
1658216100000|2022-07-19 07:35:00|10.11|8.71|10.26|8.86|10.27|8.87|10.1|8.7|0
1658216400000|2022-07-19 07:40:00|10.24|8.84|9.88|8.48|10.24|8.84|9.86|8.46|0
1658216700000|2022-07-19 07:45:00|9.91|8.51|10.19|8.79|10.22|8.82|9.9|8.5|0
1658217000000|2022-07-19 07:50:00|10.2|8.8|10.06|8.66|10.23|8.83|10.03|8.63|0
1658217300000|2022-07-19 07:55:00|10.02|8.62|10.1|8.7|10.14|8.74|9.94|8.54|0
1658217600000|2022-07-19 08:00:00|10.09|8.69|10.14|8.74|10.26|8.86|10.07|8.67|0
1658217900000|2022-07-19 08:05:00|10.15|8.75|10.31|8.91|10.32|8.92|10.08|8.68|0
1658218200000|2022-07-19 08:10:00|10.3|8.9|10.23|8.83|10.32|8.92|10.19|8.79|0
1658218500000|2022-07-19 08:15:00|10.22|8.82|10.18|8.78|10.24|8.84|10.15|8.75|0
1658218800000|2022-07-19 08:20:00|10.19|8.79|10.24|8.84|10.27|8.87|10.16|8.76|0
1658219100000|2022-07-19 08:25:00|10.26|8.86|10.16|8.76|10.27|8.87|10.13|8.73|0
1658219400000|2022-07-19 08:30:00|10.14|8.74|10.33|8.93|10.33|8.93|10.12|8.72|0
1658219700000|2022-07-19 08:35:00|10.32|8.92|10.35|8.95|10.47|9.07|10.31|8.91|0
1658220000000|2022-07-19 08:40:00|10.37|8.97|10.41|9.01|10.46|9.06|10.37|8.97|0
1658220300000|2022-07-19 08:45:00|10.42|9.02|10.35|8.95|10.45|9.05|10.34|8.94|0
1658220600000|2022-07-19 08:50:00|10.36|8.96|10.38|8.98|10.4|9|10.29|8.89|0
1658220900000|2022-07-19 08:55:00|10.39|8.99|10.53|9.13|10.57|9.17|10.39|8.99|0
1658221200000|2022-07-19 09:00:00|10.51|9.11|10.56|9.16|10.62|9.22|10.5|9.1|0
1658221500000|2022-07-19 09:05:00|10.54|9.14|10.58|9.18|10.62|9.22|10.52|9.12|0
1658221800000|2022-07-19 09:10:00|10.57|9.17|10.68|9.28|10.72|9.32|10.55|9.15|0
1658222100000|2022-07-19 09:15:00|10.69|9.29|10.63|9.23|10.7|9.3|10.59|9.19|0
1658222400000|2022-07-19 09:20:00|10.64|9.24|10.88|9.48|10.92|9.52|10.62|9.22|0
1658222700000|2022-07-19 09:25:00|10.89|9.49|10.91|9.51|10.93|9.53|10.87|9.47|0
1658223000000|2022-07-19 09:30:00|10.92|9.52|10.96|9.56|10.99|9.59|10.91|9.51|0
1658223300000|2022-07-19 09:35:00|10.97|9.57|10.96|9.56|10.99|9.59|10.93|9.53|0
1658223600000|2022-07-19 09:40:00|10.97|9.57|10.98|9.58|10.98|9.58|10.95|9.55|0
1658223900000|2022-07-19 09:45:00|10.99|9.59|11.02|9.62|11.09|9.69|10.96|9.56|0
1658224200000|2022-07-19 09:50:00|11.03|9.63|11.15|9.75|11.15|9.75|11.02|9.62|0
1658224500000|2022-07-19 09:55:00|11.13|9.73|10.99|9.59|11.13|9.73|10.99|9.59|0
1658224800000|2022-07-19 10:00:00|11|9.6|11.05|9.65|11.06|9.66|10.96|9.56|0
1658225100000|2022-07-19 10:05:00|11.04|9.64|11.22|9.82|11.23|9.83|11.04|9.64|0
1658225400000|2022-07-19 10:10:00|11.21|9.81|10.59|9.19|11.41|10.01|10.47|9.07|0
1658225700000|2022-07-19 10:15:00|10.57|9.17|11.12|9.72|11.5|10.1|10.54|9.14|0
1658226000000|2022-07-19 10:20:00|11.11|9.71|11.11|9.71|11.2|9.8|11.1|9.7|0
1658226300000|2022-07-19 10:25:00|11.12|9.72|11.11|9.71|11.23|9.83|11.03|9.63|0
1658226600000|2022-07-19 10:30:00|11.1|9.7|11.24|9.84|11.26|9.86|11.1|9.7|0
1658226900000|2022-07-19 10:35:00|11.25|9.85|11.33|9.93|11.38|9.98|11.22|9.82|0
1658227200000|2022-07-19 10:40:00|11.32|9.92|11.24|9.84|11.32|9.92|11.24|9.84|0
1658227500000|2022-07-19 10:45:00|11.23|9.83|11.17|9.77|11.24|9.84|11.17|9.77|0
1658227800000|2022-07-19 10:50:00|11.16|9.76|11.15|9.75|11.18|9.78|11.07|9.67|0
1658228100000|2022-07-19 10:55:00|11.13|9.73|11.15|9.75|11.18|9.78|11.06|9.66|0
1658228400000|2022-07-19 11:00:00|11.11|9.71|10.99|9.59|11.13|9.73|10.93|9.53|0
1658228700000|2022-07-19 11:05:00|10.98|9.58|10.99|9.59|11.06|9.66|10.94|9.54|0
1658229000000|2022-07-19 11:10:00|10.98|9.58|11.16|9.76|11.17|9.77|10.98|9.58|0
1658229300000|2022-07-19 11:15:00|11.18|9.78|11|9.6|11.18|9.78|11|9.6|0
1658229600000|2022-07-19 11:20:00|10.99|9.59|10.99|9.59|11|9.6|10.95|9.55|0
1658229900000|2022-07-19 11:25:00|11|9.6|11.1|9.7|11.1|9.7|10.98|9.58|0
1658230200000|2022-07-19 11:30:00|11.09|9.69|11|9.6|11.13|9.73|10.98|9.58|0
1658230500000|2022-07-19 11:35:00|11.01|9.61|10.92|9.52|11.02|9.62|10.89|9.49|0
1658230800000|2022-07-19 11:40:00|10.91|9.51|10.86|9.46|10.93|9.53|10.84|9.44|0
1658231100000|2022-07-19 11:45:00|10.85|9.45|10.92|9.52|10.93|9.53|10.83|9.43|0
1658231400000|2022-07-19 11:50:00|10.95|9.55|11.13|9.73|11.18|9.78|10.94|9.54|0
1658231700000|2022-07-19 11:55:00|11.14|9.74|11.08|9.68|11.14|9.74|11.07|9.67|0
1658232000000|2022-07-19 12:00:00|11.1|9.7|11.08|9.68|11.18|9.78|11.07|9.67|0
1658232300000|2022-07-19 12:05:00|11.09|9.69|10.95|9.55|11.12|9.72|10.95|9.55|0
1658232600000|2022-07-19 12:10:00|10.96|9.56|10.93|9.53|10.97|9.57|10.87|9.47|0
1658232900000|2022-07-19 12:15:00|10.95|9.55|10.8|9.4|10.99|9.59|10.79|9.39|0
1658233200000|2022-07-19 12:20:00|10.82|9.42|10.73|9.33|10.82|9.42|10.68|9.28|0
1658233500000|2022-07-19 12:25:00|10.74|9.34|10.67|9.27|10.78|9.38|10.64|9.24|0
1658233800000|2022-07-19 12:30:00|10.68|9.28|10.85|9.45|10.88|9.48|10.63|9.23|0
1658234100000|2022-07-19 12:35:00|10.87|9.47|10.84|9.44|10.92|9.52|10.83|9.43|0
1658234400000|2022-07-19 12:40:00|10.83|9.43|10.98|9.58|10.99|9.59|10.83|9.43|0
1658234700000|2022-07-19 12:45:00|11.01|9.61|11.22|9.82|11.22|9.82|10.96|9.56|0
1658235000000|2022-07-19 12:50:00|11.23|9.83|11.38|9.98|11.41|10.01|11.2|9.8|0
1658235300000|2022-07-19 12:55:00|11.39|9.99|11.3|9.9|11.41|10.01|11.3|9.9|0
1658235600000|2022-07-19 13:00:00|11.33|9.93|11.26|9.86|11.33|9.93|11.23|9.83|0
1658235900000|2022-07-19 13:05:00|11.27|9.87|11.33|9.93|11.33|9.93|11.23|9.83|0
1658236200000|2022-07-19 13:10:00|11.32|9.92|11.41|10.01|11.5|10.1|11.28|9.88|0
1658236500000|2022-07-19 13:15:00|11.42|10.02|11.55|10.15|11.63|10.23|11.4|10|0
1658236800000|2022-07-19 13:20:00|11.56|10.16|11.56|10.16|11.63|10.23|11.5|10.1|0
1658237100000|2022-07-19 13:25:00|11.55|10.15|11.51|10.11|11.66|10.26|11.5|10.1|0
1658237400000|2022-07-19 13:30:00|11.58|10.18|11.51|10.11|11.66|10.26|11.33|9.93|0
1658237700000|2022-07-19 13:35:00|11.53|10.13|11.57|10.17|11.74|10.34|11.42|10.02|0
1658238000000|2022-07-19 13:40:00|11.61|10.21|11.14|9.74|11.66|10.26|11.02|9.62|0
1658238300000|2022-07-19 13:45:00|11.15|9.75|11.13|9.73|11.22|9.82|10.93|9.53|0
1658238600000|2022-07-19 13:50:00|11.12|9.72|11.21|9.81|11.3|9.9|11.08|9.68|0
1658238900000|2022-07-19 13:55:00|11.22|9.82|11.64|10.24|11.64|10.24|11.18|9.78|0
1658239200000|2022-07-19 14:00:00|11.63|10.23|11.65|10.25|11.71|10.31|11.55|10.15|0
1658239500000|2022-07-19 14:05:00|11.63|10.23|11.54|10.14|11.64|10.24|11.32|9.92|0
1658239800000|2022-07-19 14:10:00|11.55|10.15|11.71|10.31|11.93|10.53|11.49|10.09|0
1658240100000|2022-07-19 14:15:00|11.69|10.29|11.64|10.24|11.71|10.31|11.48|10.08|0
1658240400000|2022-07-19 14:20:00|11.61|10.21|11.91|10.51|12.03|10.63|11.61|10.21|0
1658240700000|2022-07-19 14:25:00|11.89|10.49|12.25|10.85|12.31|10.91|11.89|10.49|0
1658241000000|2022-07-19 14:30:00|12.26|10.86|11.62|10.22|12.37|10.97|11.62|10.22|0
1658241300000|2022-07-19 14:35:00|11.61|10.21|11.65|10.25|11.71|10.31|11.53|10.13|0
1658241600000|2022-07-19 14:40:00|11.63|10.23|11.71|10.31|11.77|10.37|11.62|10.22|0
1658241900000|2022-07-19 14:45:00|11.72|10.32|12.04|10.64|12.04|10.64|11.72|10.32|0
1658242200000|2022-07-19 14:50:00|12.08|10.68|12.09|10.69|12.19|10.79|12.08|10.68|0
1658242500000|2022-07-19 14:55:00|12.12|10.72|12.1|10.7|12.13|10.73|11.95|10.55|0
1658242800000|2022-07-19 15:00:00|12.12|10.72|12.32|10.92|12.42|11.02|12.12|10.72|0
1658243100000|2022-07-19 15:05:00|12.34|10.94|12.44|11.04|12.5|11.1|12.31|10.91|0
1658243400000|2022-07-19 15:10:00|12.46|11.06|12.43|11.03|12.5|11.1|12.34|10.94|0
1658243700000|2022-07-19 15:15:00|12.44|11.04|12.03|10.63|12.48|11.08|12.02|10.62|0
1658244000000|2022-07-19 15:20:00|12.05|10.65|12.03|10.63|12.07|10.67|11.94|10.54|0
1658244300000|2022-07-19 15:25:00|12.04|10.64|12.24|10.84|12.27|10.87|12.01|10.61|0
1658244600000|2022-07-19 15:30:00|12.25|10.85|12.5|11.1|12.53|11.13|12.25|10.85|0
1658244900000|2022-07-19 15:35:00|12.47|11.07|12.26|10.86|12.54|11.14|12.25|10.85|0
1658245200000|2022-07-19 15:40:00|12.25|10.85|12.17|10.77|12.25|10.85|12.07|10.67|0
1658245500000|2022-07-19 15:45:00|12.18|10.78|12.05|10.65|12.21|10.81|12.05|10.65|0
1658245800000|2022-07-19 15:50:00|12.06|10.66|12.26|10.86|12.26|10.86|12.05|10.65|0
1658246100000|2022-07-19 15:55:00|12.27|10.87|12.43|11.03|12.44|11.04|12.26|10.86|0
1658246400000|2022-07-19 16:00:00|12.44|11.04|12.15|10.75|12.44|11.04|12.11|10.71|0
1658246700000|2022-07-19 16:05:00|12.14|10.74|12.1|10.7|12.15|10.75|11.97|10.57|0
1658247000000|2022-07-19 16:10:00|12.11|10.71|12.19|10.79|12.27|10.87|12.11|10.71|0
1658247300000|2022-07-19 16:15:00|12.18|10.78|12.2|10.8|12.2|10.8|12.09|10.69|0
1658247600000|2022-07-19 16:20:00|12.21|10.81|12.44|11.04|12.44|11.04|12.21|10.81|0
1658247900000|2022-07-19 16:25:00|12.43|11.03|12.48|11.08|12.51|11.11|12.4|11|0
1658248200000|2022-07-19 16:30:00|12.49|11.09|12.74|11.34|12.75|11.35|12.47|11.07|0
1658248500000|2022-07-19 16:35:00|12.72|11.32|12.69|11.29|12.74|11.34|12.6|11.2|0
1658248800000|2022-07-19 16:40:00|12.68|11.28|13.33|11.93|13.34|11.94|12.67|11.27|0
1658249100000|2022-07-19 16:45:00|13.31|11.91|13.4|12|13.47|12.07|13.3|11.9|0
1658249400000|2022-07-19 16:50:00|13.41|12.01|13.3|11.9|13.43|12.03|13.23|11.83|0
1658249700000|2022-07-19 16:55:00|13.29|11.89|13.47|12.07|13.47|12.07|13.24|11.84|0
1658250000000|2022-07-19 17:00:00|13.48|12.08|13.42|12.02|13.48|12.08|13.41|12.01|0
1658250300000|2022-07-19 17:05:00|13.4|12|13.27|11.87|13.4|12|13.24|11.84|0
1658250600000|2022-07-19 17:10:00|13.3|11.9|13.71|12.31|13.82|12.42|13.06|11.66|0
1658250900000|2022-07-19 17:15:00|13.72|12.32|13.6|12.2|13.81|12.41|13.6|12.2|0
1658251200000|2022-07-19 17:20:00|13.62|12.22|13.69|12.29|13.69|12.29|13.51|12.11|0
1658251500000|2022-07-19 17:25:00|13.7|12.3|13.69|12.29|13.75|12.35|13.63|12.23|0
1658251800000|2022-07-19 17:30:00|13.7|12.3|13.88|12.48|13.88|12.48|13.69|12.29|0
1658252100000|2022-07-19 17:35:00|13.86|12.46|14.18|12.78|14.21|12.81|13.86|12.46|0
1658252400000|2022-07-19 17:40:00|14.2|12.8|14.34|12.94|14.36|12.96|14.17|12.77|0
1658252700000|2022-07-19 17:45:00|14.36|12.96|14.33|12.93|14.39|12.99|14.29|12.89|0
1658253000000|2022-07-19 17:50:00|14.34|12.94|14.33|12.93|14.37|12.97|14.25|12.85|0
1658253300000|2022-07-19 17:55:00|14.31|12.91|14.57|13.17|14.58|13.18|14.31|12.91|0
1658253600000|2022-07-19 18:00:00|14.55|13.15|14.82|13.4|14.82|13.4|14.54|13.14|0
1658253900000|2022-07-19 18:05:00|14.8|13.39|14.99|13.56|15.03|13.59|14.78|13.38|0
1658254200000|2022-07-19 18:10:00|14.98|13.55|14.77|13.36|15.01|13.58|14.75|13.35|0
1658254500000|2022-07-19 18:15:00|14.75|13.35|14.86|13.45|14.88|13.46|14.6|13.2|0
1658254800000|2022-07-19 18:20:00|14.88|13.46|14.8|13.39|14.89|13.48|14.67|13.27|0
1658255100000|2022-07-19 18:25:00|14.81|13.4|14.46|13.06|14.81|13.4|14.41|13.01|0
1658255400000|2022-07-19 18:30:00|14.47|13.07|14.56|13.16|14.7|13.3|14.46|13.06|0
1658255700000|2022-07-19 18:35:00|14.58|13.18|14.5|13.1|14.67|13.27|14.5|13.1|0
1658256000000|2022-07-19 18:40:00|14.52|13.12|14.59|13.19|14.65|13.25|14.44|13.04|0
1658256300000|2022-07-19 18:45:00|14.58|13.18|14.37|12.97|14.58|13.18|14.23|12.83|0
1658256600000|2022-07-19 18:50:00|14.41|13.01|14.62|13.22|14.64|13.24|14.29|12.89|0
1658256900000|2022-07-19 18:55:00|14.61|13.21|14.62|13.22|14.67|13.27|14.52|13.12|0
1658257200000|2022-07-19 19:00:00|14.65|13.25|14.53|13.13|14.65|13.25|14.4|13|0
1658257500000|2022-07-19 19:05:00|14.52|13.12|14.89|13.47|14.91|13.49|14.5|13.1|0
1658257800000|2022-07-19 19:10:00|14.87|13.46|14.74|13.34|14.87|13.46|14.61|13.21|0
1658258100000|2022-07-19 19:15:00|14.73|13.33|14.81|13.4|14.84|13.43|14.61|13.21|0
1658258400000|2022-07-19 19:20:00|14.79|13.38|14.68|13.28|14.82|13.41|14.56|13.16|0
1658258700000|2022-07-19 19:25:00|14.67|13.27|14.74|13.34|14.87|13.46|14.67|13.27|0
1658259000000|2022-07-19 19:30:00|14.76|13.35|14.48|13.08|14.89|13.47|14.48|13.08|0
1658259300000|2022-07-19 19:35:00|14.47|13.07|14.77|13.37|14.79|13.38|14.47|13.07|0
1658259600000|2022-07-19 19:40:00|14.8|13.39|14.57|13.17|15.39|13.92|14.57|13.17|0
1658259900000|2022-07-19 19:45:00|14.55|13.15|15.03|13.6|15.26|13.81|14.52|13.12|0
1658260200000|2022-07-19 19:50:00|14.95|13.53|14.85|13.44|15.05|13.61|14.74|13.34|0
1658260500000|2022-07-19 19:55:00|14.9|13.48|14.76|13.35|15.18|13.73|14.76|13.35|0
1658260800000|2022-07-19 20:00:00|14.87|13.45|15.1|13.66|15.13|13.69|14.79|13.38|0
1658261100000|2022-07-19 20:05:00|15.08|13.64|15.23|13.78|15.26|13.81|15.01|13.58|0
1658261400000|2022-07-19 20:10:00|15.21|13.76|15.26|13.8|15.26|13.8|15.16|13.72|0
1658261700000|2022-07-19 20:15:00|15.32|13.72|15.49|13.89|15.5|13.9|15.32|13.72|0
1658262000000|2022-07-19 20:20:00|15.48|13.88|15.6|14|15.63|14.03|15.46|13.86|0
1658262300000|2022-07-19 20:25:00|15.61|14.01|15.61|14.01|15.63|14.03|15.58|13.98|0
1658262600000|2022-07-19 20:30:00|15.6|14|15.57|13.97|15.65|14.05|15.55|13.95|0
1658262900000|2022-07-19 20:35:00|15.55|13.95|15.5|13.9|15.55|13.95|15.49|13.89|0
1658263200000|2022-07-19 20:40:00|15.52|13.92|15.52|13.92|15.56|13.96|15.45|13.85|0
1658263500000|2022-07-19 20:45:00|15.5|13.9|15.49|13.89|15.52|13.92|15.44|13.84|0
1658263800000|2022-07-19 20:50:00|15.47|13.87|15.47|13.87|15.5|13.9|15.45|13.85|0
1658264100000|2022-07-19 20:55:00|15.45|13.85|15.44|13.84|15.52|13.92|15.44|13.84|0
1658264400000|2022-07-19 21:00:00|15.47|13.87|15.47|13.87|15.48|13.88|15.45|13.85|0
1658264700000|2022-07-19 21:05:00|15.48|13.88|15.48|13.88|15.49|13.89|15.47|13.87|0
1658265000000|2022-07-19 21:10:00|15.49|13.89|15.51|13.91|15.52|13.92|15.49|13.89|0
1658265300000|2022-07-19 21:15:00|15.52|13.92|15.56|13.96|15.57|13.97|15.52|13.92|0
1658265600000|2022-07-19 21:20:00|15.57|13.97|15.57|13.97|15.59|13.99|15.56|13.96|0
1658265900000|2022-07-19 21:25:00|15.58|13.98|15.6|14|15.61|14.01|15.58|13.98|0
1658266200000|2022-07-19 21:30:00|15.61|14.01|15.58|13.98|15.61|14.01|15.56|13.96|0
1658266500000|2022-07-19 21:35:00|15.57|13.97|15.6|14|15.6|14|15.57|13.97|0
1658266800000|2022-07-19 21:40:00|15.59|13.99|15.59|13.99|15.6|14|15.58|13.98|0
1658267100000|2022-07-19 21:45:00|15.6|14|15.59|13.99|15.6|14|15.57|13.97|0
1658267400000|2022-07-19 21:50:00|15.6|14|15.6|14|15.6|14|15.59|13.99|0
1658267700000|2022-07-19 21:55:00|15.59|13.99|15.6|14|15.6|14|15.58|13.98|0
1658268000000|2022-07-19 22:00:00|15.58|13.98|15.37|13.77|15.64|14.04|15.36|13.76|0
1658268300000|2022-07-19 22:05:00|15.38|13.78|15.43|13.83|15.48|13.88|15.35|13.75|0
1658268600000|2022-07-19 22:10:00|15.45|13.85|15.44|13.84|15.48|13.88|15.41|13.81|0
1658268900000|2022-07-19 22:15:00|15.45|13.85|15.48|13.88|15.48|13.88|15.44|13.84|0
1658269200000|2022-07-19 22:20:00|15.49|13.89|15.38|13.78|15.49|13.89|15.37|13.77|0
1658269500000|2022-07-19 22:25:00|15.37|13.77|15.33|13.73|15.38|13.78|15.33|13.73|0
1658269800000|2022-07-19 22:30:00|15.32|13.72|15.25|13.65|15.33|13.73|15.23|13.63|0
1658270100000|2022-07-19 22:35:00|15.27|13.67|15.31|13.71|15.33|13.73|15.25|13.65|0
1658270400000|2022-07-19 22:40:00|15.32|13.72|15.27|13.67|15.32|13.72|15.24|13.64|0
1658270700000|2022-07-19 22:45:00|15.25|13.65|15.32|13.72|15.32|13.72|15.25|13.65|0
1658271000000|2022-07-19 22:50:00|15.33|13.73|15.32|13.72|15.38|13.78|15.31|13.71|0
1658271300000|2022-07-19 22:55:00|15.33|13.73|15.47|13.87|15.47|13.87|15.33|13.73|0
1658271600000|2022-07-19 23:00:00|15.49|13.89|15.42|13.82|15.53|13.93|15.39|13.79|0
1658271900000|2022-07-19 23:05:00|15.46|13.86|15.48|13.88|15.49|13.89|15.38|13.78|0
1658272200000|2022-07-19 23:10:00|15.47|13.87|15.47|13.87|15.49|13.89|15.44|13.84|0
1658272500000|2022-07-19 23:15:00|15.45|13.85|15.41|13.81|15.47|13.87|15.41|13.81|0
1658272800000|2022-07-19 23:20:00|15.42|13.82|15.3|13.7|15.42|13.82|15.27|13.67|0
1658273100000|2022-07-19 23:25:00|15.29|13.69|15.34|13.74|15.34|13.74|15.28|13.68|0
1658273400000|2022-07-19 23:30:00|15.36|13.76|15.33|13.73|15.37|13.77|15.31|13.71|0
1658273700000|2022-07-19 23:35:00|15.31|13.71|15.26|13.66|15.33|13.73|15.25|13.65|0
1658274000000|2022-07-19 23:40:00|15.25|13.65|15.25|13.65|15.3|13.7|15.23|13.63|0
1658274300000|2022-07-19 23:45:00|15.26|13.66|15.33|13.73|15.33|13.73|15.22|13.62|0
1658274600000|2022-07-19 23:50:00|15.34|13.74|15.37|13.77|15.4|13.8|15.33|13.73|0
1658274900000|2022-07-19 23:55:00|15.39|13.79|15.36|13.76|15.42|13.82|15.36|13.76|0
1658275200000|2022-07-20 00:00:00|15.34|13.74|15.2|13.6|15.36|13.76|15.14|13.54|0
1658275500000|2022-07-20 00:05:00|15.17|13.57|15.23|13.63|15.28|13.68|15.17|13.57|0
1658275800000|2022-07-20 00:10:00|15.24|13.64|15.26|13.66|15.26|13.66|15.15|13.55|0
1658276100000|2022-07-20 00:15:00|15.28|13.68|15.39|13.79|15.4|13.8|15.26|13.66|0
1658276400000|2022-07-20 00:20:00|15.37|13.77|15.51|13.91|15.53|13.93|15.33|13.73|0
1658276700000|2022-07-20 00:25:00|15.49|13.89|15.98|14.38|16.04|14.44|15.49|13.89|0
1658277000000|2022-07-20 00:30:00|15.99|14.39|16.33|14.73|16.57|14.97|15.99|14.39|0
1658277300000|2022-07-20 00:35:00|16.34|14.74|16.27|14.67|16.38|14.78|16.24|14.64|0
1658277600000|2022-07-20 00:40:00|16.26|14.66|16.21|14.61|16.29|14.69|16.21|14.61|0
1658277900000|2022-07-20 00:45:00|16.22|14.62|16.27|14.67|16.33|14.73|16.22|14.62|0
1658278200000|2022-07-20 00:50:00|16.29|14.69|16.27|14.67|16.29|14.69|16.19|14.59|0
1658278500000|2022-07-20 00:55:00|16.26|14.66|16.4|14.8|16.42|14.82|16.25|14.65|0
1658278800000|2022-07-20 01:00:00|16.39|14.79|16.27|14.67|16.42|14.82|16.24|14.64|0
1658279100000|2022-07-20 01:05:00|16.25|14.65|16.26|14.66|16.34|14.74|16.24|14.64|0
1658279400000|2022-07-20 01:10:00|16.27|14.67|16.17|14.57|16.3|14.7|16.13|14.53|0
1658279700000|2022-07-20 01:15:00|16.2|14.6|16.3|14.7|16.35|14.75|16.15|14.55|0
1658280000000|2022-07-20 01:20:00|16.32|14.72|16.22|14.62|16.35|14.75|16.18|14.58|0
1658280300000|2022-07-20 01:25:00|16.2|14.6|16.28|14.68|16.31|14.71|16.2|14.6|0
1658280600000|2022-07-20 01:30:00|16.27|14.67|16.45|14.85|16.45|14.85|16.25|14.65|0
1658280900000|2022-07-20 01:35:00|16.44|14.84|16.48|14.88|16.58|14.98|16.38|14.78|0
1658281200000|2022-07-20 01:40:00|16.46|14.86|16.5|14.9|16.54|14.94|16.43|14.83|0
1658281500000|2022-07-20 01:45:00|16.51|14.91|16.5|14.9|16.51|14.91|16.45|14.85|0
1658281800000|2022-07-20 01:50:00|16.49|14.89|16.63|15.03|16.7|15.1|16.48|14.88|0
1658282100000|2022-07-20 01:55:00|16.61|15.01|16.6|15|16.76|15.16|16.56|14.96|0
1658282400000|2022-07-20 02:00:00|16.58|14.98|16.48|14.88|16.58|14.98|16.46|14.86|0
1658282700000|2022-07-20 02:05:00|16.49|14.89|16.56|14.96|16.56|14.96|16.46|14.86|0
1658283000000|2022-07-20 02:10:00|16.57|14.97|16.53|14.93|16.66|15.06|16.53|14.93|0
1658283300000|2022-07-20 02:15:00|16.54|14.94|16.59|14.99|16.68|15.08|16.53|14.93|0
1658283600000|2022-07-20 02:20:00|16.61|15.01|16.61|15.01|16.66|15.06|16.55|14.95|0
1658283900000|2022-07-20 02:25:00|16.62|15.02|16.66|15.06|16.67|15.07|16.61|15.01|0
1658284200000|2022-07-20 02:30:00|16.68|15.08|16.86|15.26|16.86|15.26|16.66|15.06|0
1658284500000|2022-07-20 02:35:00|16.88|15.27|17.06|15.43|17.08|15.45|16.83|15.23|0
1658284800000|2022-07-20 02:40:00|17.04|15.42|17.06|15.43|17.12|15.49|17.01|15.39|0
1658285100000|2022-07-20 02:45:00|17.04|15.42|16.94|15.33|17.06|15.43|16.93|15.32|0
1658285400000|2022-07-20 02:50:00|16.93|15.32|16.95|15.34|16.95|15.34|16.86|15.26|0
1658285700000|2022-07-20 02:55:00|16.97|15.35|16.94|15.33|16.97|15.35|16.9|15.29|0
1658286000000|2022-07-20 03:00:00|16.93|15.32|16.95|15.34|16.99|15.37|16.9|15.29|0
1658286300000|2022-07-20 03:05:00|16.93|15.32|16.84|15.24|16.93|15.32|16.82|15.22|0
1658286600000|2022-07-20 03:10:00|16.85|15.25|16.89|15.29|16.93|15.32|16.85|15.25|0
1658286900000|2022-07-20 03:15:00|16.88|15.27|16.89|15.29|16.95|15.33|16.86|15.25|0
1658287200000|2022-07-20 03:20:00|16.88|15.28|16.95|15.33|16.97|15.36|16.86|15.25|0
1658287500000|2022-07-20 03:25:00|16.93|15.32|16.95|15.33|16.98|15.36|16.91|15.3|0
1658287800000|2022-07-20 03:30:00|16.96|15.35|16.91|15.3|16.98|15.36|16.89|15.28|0
1658288100000|2022-07-20 03:35:00|16.93|15.32|16.91|15.3|16.93|15.32|16.87|15.27|0
1658288400000|2022-07-20 03:40:00|16.89|15.28|16.86|15.25|16.91|15.3|16.86|15.25|0
1658288700000|2022-07-20 03:45:00|16.85|15.24|16.8|15.2|16.85|15.24|16.75|15.15|0
1658289000000|2022-07-20 03:50:00|16.78|15.18|16.72|15.12|16.78|15.18|16.7|15.1|0
1658289300000|2022-07-20 03:55:00|16.71|15.11|16.84|15.23|16.85|15.24|16.68|15.08|0
1658289600000|2022-07-20 04:00:00|16.85|15.25|16.85|15.25|16.91|15.3|16.82|15.22|0
1658289900000|2022-07-20 04:05:00|16.84|15.23|16.99|15.37|16.99|15.37|16.84|15.23|0
1658290200000|2022-07-20 04:10:00|17|15.38|16.92|15.31|17.01|15.39|16.92|15.31|0
1658290500000|2022-07-20 04:15:00|16.93|15.32|16.85|15.25|16.94|15.33|16.83|15.23|0
1658290800000|2022-07-20 04:20:00|16.83|15.23|16.76|15.16|16.88|15.27|16.76|15.16|0
1658291100000|2022-07-20 04:25:00|16.75|15.15|16.61|15.01|16.77|15.17|16.6|15|0
1658291400000|2022-07-20 04:30:00|16.6|15|16.68|15.08|16.75|15.15|16.6|15|0
1658291700000|2022-07-20 04:35:00|16.66|15.06|16.58|14.98|16.67|15.07|16.58|14.98|0
1658292000000|2022-07-20 04:40:00|16.57|14.97|16.68|15.08|16.68|15.08|16.56|14.96|0
1658292300000|2022-07-20 04:45:00|16.69|15.09|16.76|15.16|16.79|15.19|16.69|15.09|0
1658292600000|2022-07-20 04:50:00|16.78|15.18|16.85|15.24|16.85|15.24|16.71|15.11|0
1658292900000|2022-07-20 04:55:00|16.83|15.23|16.78|15.18|16.83|15.23|16.76|15.16|0
1658293200000|2022-07-20 05:00:00|16.76|15.16|16.56|14.96|16.76|15.16|16.48|14.88|0
1658293500000|2022-07-20 05:05:00|16.54|14.94|16.54|14.94|16.61|15.01|16.49|14.89|0
1658293800000|2022-07-20 05:10:00|16.55|14.95|16.51|14.91|16.55|14.95|16.41|14.81|0
1658294100000|2022-07-20 05:15:00|16.49|14.89|16.46|14.86|16.5|14.9|16.41|14.81|0
1658294400000|2022-07-20 05:20:00|16.42|14.82|16.32|14.72|16.42|14.82|16.28|14.68|0
1658294700000|2022-07-20 05:25:00|16.31|14.71|16.49|14.89|16.49|14.89|16.31|14.71|0
1658295000000|2022-07-20 05:30:00|16.48|14.88|16.41|14.81|16.48|14.88|16.32|14.72|0
1658295300000|2022-07-20 05:35:00|16.39|14.79|16.41|14.81|16.46|14.86|16.32|14.72|0
1658295600000|2022-07-20 05:40:00|16.4|14.8|16.42|14.82|16.5|14.9|16.36|14.76|0
1658295900000|2022-07-20 05:45:00|16.43|14.83|16.44|14.84|16.44|14.84|16.39|14.79|0
1658296200000|2022-07-20 05:50:00|16.42|14.82|16.45|14.85|16.54|14.94|16.42|14.82|0
1658296500000|2022-07-20 05:55:00|16.47|14.87|16.58|14.98|16.58|14.98|16.33|14.73|0
1658296800000|2022-07-20 06:00:00|16.55|14.95|16.5|14.9|16.66|15.06|16.43|14.83|0
1658297100000|2022-07-20 06:05:00|16.48|14.88|16.63|15.03|16.65|15.05|16.46|14.86|0
1658297400000|2022-07-20 06:10:00|16.61|15.01|16.47|14.87|16.61|15.01|16.46|14.86|0
1658297700000|2022-07-20 06:15:00|16.48|14.88|16.43|14.83|16.6|15|16.43|14.83|0
1658298000000|2022-07-20 06:20:00|16.44|14.84|16.38|14.78|16.49|14.89|16.3|14.7|0
1658298300000|2022-07-20 06:25:00|16.39|14.79|16.56|14.96|16.58|14.98|16.33|14.73|0
1658298600000|2022-07-20 06:30:00|16.54|14.94|16.59|14.99|16.61|15.01|16.52|14.92|0
1658298900000|2022-07-20 06:35:00|16.58|14.98|16.64|15.04|16.64|15.04|16.46|14.86|0
1658299200000|2022-07-20 06:40:00|16.68|15.08|16.57|14.97|16.69|15.09|16.49|14.89|0
1658299500000|2022-07-20 06:45:00|16.56|14.96|16.71|15.11|16.76|15.16|16.52|14.92|0
1658299800000|2022-07-20 06:50:00|16.69|15.09|16.57|14.97|16.72|15.12|16.52|14.92|0
1658300100000|2022-07-20 06:55:00|16.59|14.99|16.54|14.94|16.62|15.02|16.53|14.93|0
1658300400000|2022-07-20 07:00:00|16.47|14.87|16.44|14.84|16.47|14.87|16.11|14.51|0
1658300700000|2022-07-20 07:05:00|16.4|14.83|16.7|15.11|16.81|15.21|16.37|14.81|0
1658301000000|2022-07-20 07:10:00|16.72|15.13|16.51|14.94|16.75|15.16|16.46|14.9|0
1658301300000|2022-07-20 07:15:00|16.47|14.9|16.59|15.01|16.65|15.06|16.26|14.71|0
1658301600000|2022-07-20 07:20:00|16.58|15|16.51|14.93|16.86|15.25|16.51|14.93|0
1658301900000|2022-07-20 07:25:00|16.42|14.86|16.31|14.75|16.5|14.93|16.26|14.71|0
1658302200000|2022-07-20 07:30:00|16.3|14.77|16.04|14.51|16.46|14.89|16.02|14.5|0
1658302500000|2022-07-20 07:35:00|16.02|14.5|15.75|14.25|16.04|14.51|15.73|14.24|0
1658302800000|2022-07-20 07:40:00|15.73|14.24|15.55|14.07|15.87|14.36|15.53|14.05|0
1658303100000|2022-07-20 07:45:00|15.53|14.05|15.62|14.13|15.68|14.19|15.47|13.99|0
1658303400000|2022-07-20 07:50:00|15.58|14.1|15.72|14.22|15.77|14.26|15.53|14.05|0
1658303700000|2022-07-20 07:55:00|15.77|14.26|15.55|14.07|15.83|14.33|15.52|14.04|0
1658304000000|2022-07-20 08:00:00|15.53|14.05|15.93|14.42|15.95|14.43|15.5|14.02|0
1658304300000|2022-07-20 08:05:00|15.94|14.41|16.08|14.55|16.09|14.55|15.83|14.32|0
1658304600000|2022-07-20 08:10:00|16.07|14.54|16.07|14.54|16.22|14.68|16.04|14.51|0
1658304900000|2022-07-20 08:15:00|16.05|14.52|15.95|14.43|16.15|14.62|15.95|14.43|0
1658305200000|2022-07-20 08:20:00|15.93|14.42|15.78|14.28|15.98|14.46|15.75|14.25|0
1658305500000|2022-07-20 08:25:00|15.75|14.25|15.9|14.38|15.9|14.38|15.69|14.19|0
1658305800000|2022-07-20 08:30:00|15.87|14.36|15.88|14.37|15.96|14.44|15.82|14.31|0
1658306100000|2022-07-20 08:35:00|15.91|14.4|15.81|14.31|15.93|14.41|15.78|14.28|0
1658306400000|2022-07-20 08:40:00|15.82|14.32|15.83|14.32|15.91|14.4|15.8|14.3|0
1658306700000|2022-07-20 08:45:00|15.85|14.34|15.68|14.18|15.85|14.34|15.54|14.06|0
1658307000000|2022-07-20 08:50:00|15.67|14.17|15.62|14.13|15.67|14.17|15.53|14.05|0
1658307300000|2022-07-20 08:55:00|15.63|14.14|15.71|14.21|15.73|14.23|15.58|14.09|0
1658307600000|2022-07-20 09:00:00|15.69|14.2|15.86|14.35|15.94|14.43|15.69|14.2|0
1658307900000|2022-07-20 09:05:00|15.88|14.36|15.87|14.36|15.94|14.43|15.83|14.32|0
1658308200000|2022-07-20 09:10:00|15.86|14.35|15.87|14.36|15.94|14.43|15.83|14.32|0
1658308500000|2022-07-20 09:15:00|15.88|14.38|15.86|14.35|15.93|14.41|15.8|14.29|0
1658308800000|2022-07-20 09:20:00|15.85|14.34|15.84|14.33|15.91|14.39|15.72|14.23|0
1658309100000|2022-07-20 09:25:00|15.86|14.35|15.72|14.23|15.87|14.36|15.71|14.21|0
1658309400000|2022-07-20 09:30:00|15.74|14.24|15.79|14.29|15.84|14.33|15.67|14.18|0
1658309700000|2022-07-20 09:35:00|15.81|14.3|15.99|14.47|15.99|14.47|15.79|14.29|0
1658310000000|2022-07-20 09:40:00|15.98|14.46|15.91|14.39|16.03|14.5|15.86|14.35|0
1658310300000|2022-07-20 09:45:00|15.92|14.4|15.91|14.39|15.93|14.41|15.84|14.33|0
1658310600000|2022-07-20 09:50:00|15.89|14.38|16.05|14.52|16.05|14.52|15.89|14.38|0
1658310900000|2022-07-20 09:55:00|16.04|14.51|15.92|14.41|16.08|14.54|15.89|14.37|0
1658311200000|2022-07-20 10:00:00|15.9|14.39|15.8|14.3|15.99|14.47|15.73|14.23|0
1658311500000|2022-07-20 10:05:00|15.85|14.34|15.73|14.23|15.92|14.4|15.73|14.23|0
1658311800000|2022-07-20 10:10:00|15.75|14.25|15.75|14.25|15.75|14.25|15.66|14.17|0
1658312100000|2022-07-20 10:15:00|15.74|14.24|15.93|14.41|15.93|14.41|15.73|14.24|0
1658312400000|2022-07-20 10:20:00|15.94|14.42|15.92|14.4|15.97|14.45|15.84|14.33|0
1658312700000|2022-07-20 10:25:00|15.94|14.42|15.77|14.27|15.99|14.46|15.77|14.27|0
1658313000000|2022-07-20 10:30:00|15.75|14.25|15.1|13.67|15.78|14.28|15.1|13.67|0
1658313300000|2022-07-20 10:35:00|15.08|13.64|14.86|13.45|15.27|13.81|14.86|13.45|0
1658313600000|2022-07-20 10:40:00|14.88|13.46|14.99|13.56|15.12|13.68|14.69|13.29|0
1658313900000|2022-07-20 10:45:00|14.96|13.53|14.66|13.26|14.96|13.53|14.51|13.11|0
1658314200000|2022-07-20 10:50:00|14.64|13.24|14.82|13.41|14.88|13.46|14.64|13.24|0
1658314500000|2022-07-20 10:55:00|14.81|13.4|14.96|13.53|15.07|13.63|14.76|13.36|0
1658314800000|2022-07-20 11:00:00|14.99|13.56|14.96|13.53|15.05|13.62|14.94|13.52|0
1658315100000|2022-07-20 11:05:00|14.97|13.55|14.91|13.49|15.1|13.66|14.91|13.49|0
1658315400000|2022-07-20 11:10:00|14.92|13.5|14.86|13.44|14.97|13.55|14.78|13.37|0
1658315700000|2022-07-20 11:15:00|14.84|13.43|14.86|13.44|14.86|13.44|14.71|13.31|0
1658316000000|2022-07-20 11:20:00|14.87|13.46|15.02|13.59|15.03|13.6|14.87|13.46|0
1658316300000|2022-07-20 11:25:00|15.05|13.62|15.09|13.65|15.1|13.66|14.97|13.54|0
1658316600000|2022-07-20 11:30:00|15.08|13.62|15.07|13.63|15.12|13.68|14.95|13.53|0
1658316900000|2022-07-20 11:35:00|15.03|13.6|14.98|13.56|15.03|13.6|14.89|13.47|0
1658317200000|2022-07-20 11:40:00|14.99|13.55|14.78|13.37|14.99|13.55|14.78|13.37|0
1658317500000|2022-07-20 11:45:00|14.73|13.33|14.79|13.38|14.86|13.44|14.7|13.3|0
1658317800000|2022-07-20 11:50:00|14.81|13.4|14.84|13.43|14.87|13.45|14.7|13.3|0
1658318100000|2022-07-20 11:55:00|14.85|13.44|14.84|13.42|14.9|13.48|14.81|13.4|0
1658318400000|2022-07-20 12:00:00|14.81|13.4|14.9|13.48|14.98|13.56|14.81|13.4|0
1658318700000|2022-07-20 12:05:00|14.89|13.47|15.27|13.82|15.29|13.83|14.81|13.4|0
1658319000000|2022-07-20 12:10:00|15.26|13.8|15.29|13.83|15.32|13.86|15.21|13.76|0
1658319300000|2022-07-20 12:15:00|15.32|13.86|15.17|13.72|15.32|13.86|15.14|13.7|0
1658319600000|2022-07-20 12:20:00|15.16|13.73|14.56|13.16|15.18|13.73|14.44|13.04|0
1658319900000|2022-07-20 12:25:00|14.62|13.22|14.66|13.26|14.74|13.34|14.5|13.1|0
1658320200000|2022-07-20 12:30:00|14.65|13.25|14.82|13.41|14.91|13.49|14.57|13.17|0
1658320500000|2022-07-20 12:35:00|14.83|13.42|14.62|13.22|14.83|13.42|14.53|13.13|0
1658320800000|2022-07-20 12:40:00|14.65|13.25|14.72|13.32|14.77|13.36|14.52|13.12|0
1658321100000|2022-07-20 12:45:00|14.71|13.31|14.98|13.55|14.99|13.57|14.67|13.27|0
1658321400000|2022-07-20 12:50:00|14.9|13.49|15.18|13.73|15.4|13.93|14.9|13.48|0
1658321700000|2022-07-20 12:55:00|15.21|13.76|15.11|13.67|15.23|13.78|15.11|13.67|0
1658322000000|2022-07-20 13:00:00|15.1|13.66|15.18|13.73|15.31|13.85|15.08|13.64|0
1658322300000|2022-07-20 13:05:00|15.19|13.75|15.13|13.69|15.27|13.82|15.13|13.69|0
1658322600000|2022-07-20 13:10:00|15.14|13.7|15.03|13.6|15.19|13.74|15.03|13.6|0
1658322900000|2022-07-20 13:15:00|15.01|13.58|15.27|13.82|15.31|13.85|15.01|13.58|0
1658323200000|2022-07-20 13:20:00|15.24|13.79|15.39|13.92|15.47|14|15.21|13.76|0
1658323500000|2022-07-20 13:25:00|15.4|13.94|15.47|14|15.52|14.04|15.3|13.85|0
1658323800000|2022-07-20 13:30:00|15.42|13.95|15.29|13.83|15.45|13.98|14.91|13.49|0
1658324100000|2022-07-20 13:35:00|15.37|13.91|15.6|14.12|15.77|14.27|15.37|13.91|0
1658324400000|2022-07-20 13:40:00|15.58|14.1|15.52|14.04|15.72|14.22|15.32|13.86|0
1658324700000|2022-07-20 13:45:00|15.6|14.11|15.35|13.89|15.63|14.15|15.19|13.74|0
1658325000000|2022-07-20 13:50:00|15.34|13.87|15.17|13.73|15.58|14.1|15.15|13.71|0
1658325300000|2022-07-20 13:55:00|15.14|13.7|14.83|13.42|15.3|13.84|14.75|13.35|0
1658325600000|2022-07-20 14:00:00|14.8|13.39|14.96|13.53|15.06|13.62|14.69|13.29|0
1658325900000|2022-07-20 14:05:00|14.97|13.55|14.77|13.37|15.09|13.65|14.58|13.18|0
1658326200000|2022-07-20 14:10:00|14.79|13.38|14.93|13.51|14.97|13.54|14.76|13.35|0
1658326500000|2022-07-20 14:15:00|14.9|13.48|14.85|13.44|14.9|13.48|14.68|13.28|0
1658326800000|2022-07-20 14:20:00|14.87|13.45|15.32|13.87|15.32|13.87|14.84|13.42|0
1658327100000|2022-07-20 14:25:00|15.31|13.85|15.76|14.26|15.79|14.29|15.31|13.85|0
1658327400000|2022-07-20 14:30:00|15.79|14.29|16.25|14.71|16.36|14.8|15.71|14.21|0
1658327700000|2022-07-20 14:35:00|16.27|14.72|15.68|14.19|16.66|15.07|15.65|14.16|0
1658328000000|2022-07-20 14:40:00|15.66|14.17|15.63|14.14|15.66|14.17|15.38|13.91|0
1658328300000|2022-07-20 14:45:00|15.6|14.11|16.12|14.59|16.21|14.67|15.6|14.11|0
1658328600000|2022-07-20 14:50:00|16.09|14.56|16.65|15.06|16.77|15.18|16.05|14.53|0
1658328900000|2022-07-20 14:55:00|16.67|15.08|16.81|15.21|16.81|15.21|16.51|14.94|0
1658329200000|2022-07-20 15:00:00|16.84|15.24|16.47|14.9|16.84|15.24|16.31|14.76|0
1658329500000|2022-07-20 15:05:00|16.49|14.92|16.47|14.9|16.52|14.95|16.33|14.78|0
1658329800000|2022-07-20 15:10:00|16.49|14.92|16.35|14.79|16.52|14.95|16.31|14.76|0
1658330100000|2022-07-20 15:15:00|16.31|14.76|16.33|14.77|16.4|14.84|16.23|14.68|0
1658330400000|2022-07-20 15:20:00|16.35|14.79|16|14.48|16.38|14.82|15.92|14.4|0
1658330700000|2022-07-20 15:25:00|16.02|14.49|16.23|14.68|16.3|14.74|15.95|14.43|0
1658331000000|2022-07-20 15:30:00|16.24|14.7|16.9|15.29|16.93|15.32|16.16|14.62|0
1658331300000|2022-07-20 15:35:00|16.88|15.27|16.59|15.01|17.04|15.42|16.45|14.89|0
1658331600000|2022-07-20 15:40:00|16.58|15|16.72|15.13|16.75|15.16|16.44|14.87|0
1658331900000|2022-07-20 15:45:00|16.75|15.16|16.84|15.24|16.93|15.32|16.73|15.14|0
1658332200000|2022-07-20 15:50:00|16.82|15.22|17.2|15.56|17.29|15.64|16.82|15.22|0
1658332500000|2022-07-20 15:55:00|17.16|15.53|17.16|15.53|17.31|15.66|17.06|15.43|0
1658332800000|2022-07-20 16:00:00|17.15|15.51|17.24|15.59|17.25|15.61|17.07|15.45|0
1658333100000|2022-07-20 16:05:00|17.2|15.56|17.47|15.81|17.53|15.86|17.18|15.54|0
1658333400000|2022-07-20 16:10:00|17.49|15.82|17.51|15.84|17.56|15.89|17.38|15.72|0
1658333700000|2022-07-20 16:15:00|17.49|15.82|17.4|15.74|17.53|15.86|17.16|15.53|0
1658334000000|2022-07-20 16:20:00|17.42|15.76|17.36|15.71|17.43|15.77|17.25|15.61|0
1658334300000|2022-07-20 16:25:00|17.34|15.69|16.98|15.36|17.38|15.72|16.96|15.35|0
1658334600000|2022-07-20 16:30:00|16.96|15.35|17.23|15.59|17.23|15.59|16.96|15.35|0
1658334900000|2022-07-20 16:35:00|17.21|15.57|17.14|15.51|17.34|15.69|17.12|15.49|0
1658335200000|2022-07-20 16:40:00|17.18|15.54|16.92|14.04|17.23|15.59|16.19|14.02|0
1658335500000|2022-07-20 16:45:00|16.9|14.02|16.37|13.49|16.9|14.02|16.22|13.34|0
1658335800000|2022-07-20 16:50:00|16.38|13.5|17.17|14.29|17.27|14.39|16.35|13.47|0
1658336100000|2022-07-20 16:55:00|17.14|14.26|17.35|14.47|17.5|14.62|17.07|14.19|0
1658336400000|2022-07-20 17:00:00|17.34|14.46|16.04|14.51|17.37|15.07|15.97|14.19|0
1658336700000|2022-07-20 17:05:00|16.02|14.49|16.5|13.62|16.52|14.76|15.56|13.33|0
1658337000000|2022-07-20 17:10:00|16.42|13.54|16.44|13.56|16.55|13.67|15.95|13.07|0
1658337300000|2022-07-20 17:15:00|16.4|13.52|16.79|13.91|16.81|13.93|16.29|13.41|0
1658337600000|2022-07-20 17:20:00|16.84|13.96|16.64|13.76|16.84|13.96|16.56|13.68|0
1658337900000|2022-07-20 17:25:00|16.63|13.75|17.14|14.26|17.15|14.27|16.56|13.68|0
1658338200000|2022-07-20 17:30:00|17.12|14.24|17.4|14.52|17.54|15.2|16.76|14.06|0
1658338500000|2022-07-20 17:35:00|17.37|14.49|17.29|14.41|17.37|14.49|17.05|14.17|0
1658338800000|2022-07-20 17:40:00|17.28|14.4|17.18|14.3|17.42|14.54|17.12|14.24|0
1658339100000|2022-07-20 17:45:00|17.22|14.34|16.85|13.97|17.35|14.47|16.84|13.96|0
1658339400000|2022-07-20 17:50:00|16.84|13.96|16.85|13.97|17.02|14.14|16.79|13.91|0
1658339700000|2022-07-20 17:55:00|16.86|13.98|16.33|13.45|16.89|14.01|16.27|13.39|0
1658340000000|2022-07-20 18:00:00|16.34|13.46|16.79|13.91|16.79|13.91|16.34|13.46|0
1658340300000|2022-07-20 18:05:00|16.8|13.92|16.93|14.05|16.93|14.05|16.66|13.78|0
1658340600000|2022-07-20 18:10:00|16.92|14.04|16.84|13.96|16.93|14.05|16.62|13.74|0
1658340900000|2022-07-20 18:15:00|16.82|13.94|16.98|14.1|17.02|14.14|16.62|13.74|0
1658341200000|2022-07-20 18:20:00|17.02|14.14|16.74|15.14|17.3|15.14|16.56|14.05|0
1658341500000|2022-07-20 18:25:00|16.72|15.13|16.99|15.37|17.09|15.47|16.69|15.1|0
1658341800000|2022-07-20 18:30:00|17|15.38|17.06|15.43|17.08|15.45|16.77|15.18|0
1658342100000|2022-07-20 18:35:00|17.04|15.42|17.22|15.58|17.22|15.58|16.95|15.34|0
1658342400000|2022-07-20 18:40:00|17.24|15.59|17.13|15.5|17.24|15.59|16.97|15.35|0
1658342700000|2022-07-20 18:45:00|17.15|15.51|17.22|15.58|17.22|15.58|17|15.38|0
1658343000000|2022-07-20 18:50:00|17.24|15.59|16.54|14.97|17.24|15.59|16.51|14.93|0
1658343300000|2022-07-20 18:55:00|16.52|14.95|16.97|15.36|17.07|15.45|16.38|14.82|0
1658343600000|2022-07-20 19:00:00|16.96|15.35|17.58|15.91|17.6|15.92|16.86|15.25|0
1658343900000|2022-07-20 19:05:00|17.6|15.92|17.45|15.79|17.78|16.09|17.38|15.72|0
1658344200000|2022-07-20 19:10:00|17.47|15.81|17.51|15.84|17.71|16.02|17.4|15.74|0
1658344500000|2022-07-20 19:15:00|17.56|15.89|17.73|16.04|17.82|16.12|17.45|15.79|0
1658344800000|2022-07-20 19:20:00|17.71|16.02|17.45|15.79|17.78|16.09|17.36|15.71|0
1658345100000|2022-07-20 19:25:00|17.47|15.8|17.85|16.15|17.87|16.17|17.47|15.8|0
1658345400000|2022-07-20 19:30:00|17.87|16.17|17.47|15.8|17.91|16.2|17.3|15.65|0
1658345700000|2022-07-20 19:35:00|17.43|15.77|17.73|16.04|17.88|16.18|17.03|15.41|0
1658346000000|2022-07-20 19:40:00|17.71|16.03|18.05|16.33|18.18|16.45|17.62|15.94|0
1658346300000|2022-07-20 19:45:00|18.01|16.29|17.92|16.21|18.14|16.41|17.71|16.02|0
1658346600000|2022-07-20 19:50:00|18.05|16.33|17.58|15.91|18.18|16.45|17.47|15.81|0
1658346900000|2022-07-20 19:55:00|17.64|15.96|17.53|15.86|17.75|16.06|17.4|15.74|0
1658347200000|2022-07-20 20:00:00|17.55|15.87|17.75|16.06|17.91|16.21|17.55|15.87|0
1658347500000|2022-07-20 20:05:00|17.73|16.04|17.73|16.04|17.86|16.16|17.56|15.89|0
1658347800000|2022-07-20 20:10:00|17.67|15.99|17.34|15.69|17.71|16.02|17.27|15.63|0
1658348100000|2022-07-20 20:15:00|17.36|15.71|17.15|15.52|17.38|15.72|16.97|15.35|0
1658348400000|2022-07-20 20:20:00|17.16|15.53|17.18|15.54|17.27|15.63|17.1|15.47|0
1658348700000|2022-07-20 20:25:00|17.17|15.53|17.11|15.48|17.2|15.56|17.02|15.4|0
1658349000000|2022-07-20 20:30:00|17.09|15.46|17.05|15.43|17.16|15.53|17|15.38|0
1658349300000|2022-07-20 20:35:00|17.06|15.44|16.93|15.32|17.09|15.46|16.93|15.32|0
1658349600000|2022-07-20 20:40:00|16.95|15.34|17.05|15.43|17.12|15.49|16.93|15.32|0
1658349900000|2022-07-20 20:45:00|17.06|15.44|16.98|15.36|17.11|15.48|16.98|15.36|0
1658350200000|2022-07-20 20:50:00|16.96|15.35|16.96|15.35|17.02|15.39|16.93|15.31|0
1658350500000|2022-07-20 20:55:00|16.94|15.33|16.94|15.33|16.96|15.35|16.93|15.32|0
1658350800000|2022-07-20 21:00:00|16.96|15.34|16.97|15.36|16.98|15.36|16.94|15.33|0
1658351100000|2022-07-20 21:05:00|16.99|15.35|16.98|15.36|17.01|15.39|16.92|15.31|0
1658351400000|2022-07-20 21:10:00|16.97|15.35|16.95|15.33|16.98|15.37|16.93|15.32|0
1658351700000|2022-07-20 21:15:00|16.94|15.34|16.95|15.34|16.95|15.34|16.94|15.33|0
1658352000000|2022-07-20 21:20:00|16.94|15.33|16.96|15.34|16.96|15.35|16.94|15.33|0
1658352300000|2022-07-20 21:25:00|16.99|15.37|17.05|15.43|17.06|15.44|16.97|15.35|0
1658352600000|2022-07-20 21:30:00|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1658352900000|2022-07-20 21:35:00|17.07|15.45|17.23|15.59|17.23|15.59|17.06|15.44|0
1658353200000|2022-07-20 21:40:00|17.19|15.55|17.2|15.56|17.2|15.56|17.1|15.47|0
1658353500000|2022-07-20 21:45:00|17.22|15.58|17.24|15.6|17.25|15.61|17.22|15.58|0
1658353800000|2022-07-20 21:50:00|17.25|15.61|17.14|15.51|17.25|15.61|17.14|15.51|0
1658354100000|2022-07-20 21:55:00|17.15|15.52|17.05|15.43|17.18|15.55|17.05|15.43|0
1658354400000|2022-07-20 22:00:00|17.02|15.4|17.01|15.39|17.1|15.47|16.9|15.29|0
1658354700000|2022-07-20 22:05:00|17.02|15.4|16.95|15.34|17.06|15.44|16.92|15.31|0
1658355000000|2022-07-20 22:10:00|16.96|15.35|16.99|15.37|17.02|15.4|16.93|15.31|0
1658355300000|2022-07-20 22:15:00|16.97|15.35|16.73|15.13|16.97|15.35|16.72|15.12|0
1658355600000|2022-07-20 22:20:00|16.74|15.14|16.78|15.18|16.78|15.18|16.66|15.06|0
1658355900000|2022-07-20 22:25:00|16.79|15.19|16.88|15.27|16.95|15.34|16.78|15.18|0
1658356200000|2022-07-20 22:30:00|16.9|15.29|16.89|15.28|16.97|15.35|16.8|15.2|0
1658356500000|2022-07-20 22:35:00|16.88|15.27|16.67|15.07|16.88|15.27|16.67|15.07|0
1658356800000|2022-07-20 22:40:00|16.69|15.09|16.66|15.06|16.76|15.16|16.66|15.06|0
1658357100000|2022-07-20 22:45:00|16.67|15.07|16.76|15.16|16.8|15.2|16.66|15.06|0
1658357400000|2022-07-20 22:50:00|16.71|15.11|16.69|15.09|16.71|15.11|16.65|15.05|0
1658357700000|2022-07-20 22:55:00|16.7|15.1|16.75|15.15|16.79|15.19|16.67|15.07|0
1658358000000|2022-07-20 23:00:00|16.77|15.17|16.75|15.15|16.79|15.19|16.74|15.14|0
1658358300000|2022-07-20 23:05:00|16.74|15.14|16.91|15.3|16.93|15.32|16.74|15.14|0
1658358600000|2022-07-20 23:10:00|16.89|15.28|16.86|15.25|16.92|15.31|16.8|15.2|0
1658358900000|2022-07-20 23:15:00|16.87|15.26|16.96|15.35|16.96|15.35|16.87|15.26|0
1658359200000|2022-07-20 23:20:00|16.94|15.33|17.14|15.51|17.16|15.52|16.94|15.32|0
1658359500000|2022-07-20 23:25:00|17.16|15.52|17.18|15.54|17.25|15.61|17.15|15.52|0
1658359800000|2022-07-20 23:30:00|17.16|15.52|17.21|15.57|17.21|15.57|17.09|15.46|0
1658360100000|2022-07-20 23:35:00|17.23|15.59|17.14|15.51|17.23|15.59|17.14|15.51|0
1658360400000|2022-07-20 23:40:00|17.12|15.49|17.16|15.52|17.17|15.54|17.06|15.43|0
1658360700000|2022-07-20 23:45:00|17.15|15.51|17.22|15.58|17.25|15.61|17.14|15.51|0
1658361000000|2022-07-20 23:50:00|17.21|15.57|17.3|15.65|17.34|15.68|17.19|15.55|0
1658361300000|2022-07-20 23:55:00|17.31|15.66|17.1|15.47|17.32|15.67|17.1|15.47|0
1658361600000|2022-07-21 00:00:00|17.07|15.44|16.89|15.28|17.07|15.44|16.82|15.21|0
1658361900000|2022-07-21 00:05:00|16.9|15.29|16.78|15.18|16.9|15.29|16.73|15.13|0
1658362200000|2022-07-21 00:10:00|16.76|15.16|16.81|15.21|16.83|15.23|16.68|15.08|0
1658362500000|2022-07-21 00:15:00|16.83|15.23|16.75|15.15|16.89|15.28|16.75|15.15|0
1658362800000|2022-07-21 00:20:00|16.76|15.16|16.84|15.24|16.84|15.24|16.68|15.08|0
1658363100000|2022-07-21 00:25:00|16.85|15.23|16.86|15.25|16.89|15.28|16.75|15.15|0
1658363400000|2022-07-21 00:30:00|16.85|15.24|16.82|15.22|16.92|15.31|16.78|15.18|0
1658363700000|2022-07-21 00:35:00|16.79|15.19|16.9|15.29|16.99|15.37|16.79|15.19|0
1658364000000|2022-07-21 00:40:00|16.91|15.3|16.86|15.26|16.94|15.32|16.82|15.22|0
1658364300000|2022-07-21 00:45:00|16.88|15.27|17.01|15.39|17.04|15.42|16.88|15.27|0
1658364600000|2022-07-21 00:50:00|16.99|15.37|17.03|15.41|17.08|15.45|16.97|15.35|0
1658364900000|2022-07-21 00:55:00|17.04|15.42|17.09|15.47|17.17|15.53|17.04|15.42|0
1658365200000|2022-07-21 01:00:00|17.08|15.45|16.91|15.3|17.08|15.45|16.91|15.3|0
1658365500000|2022-07-21 01:05:00|16.89|15.28|16.82|15.22|16.89|15.28|16.67|15.07|0
1658365800000|2022-07-21 01:10:00|16.83|15.21|16.83|15.23|16.9|15.29|16.74|15.14|0
1658366100000|2022-07-21 01:15:00|16.84|15.24|16.86|15.25|16.97|15.35|16.81|15.21|0
1658366400000|2022-07-21 01:20:00|16.85|15.27|16.79|15.19|16.88|15.27|16.74|15.14|0
1658366700000|2022-07-21 01:25:00|16.77|15.17|16.34|14.74|16.77|15.17|16.34|14.74|0
1658367000000|2022-07-21 01:30:00|16.36|14.76|16.64|15.04|16.64|15.04|16.32|14.72|0
1658367300000|2022-07-21 01:35:00|16.65|15.05|16.77|15.17|16.78|15.18|16.62|15.02|0
1658367600000|2022-07-21 01:40:00|16.75|15.15|16.77|15.17|16.88|15.27|16.74|15.14|0
1658367900000|2022-07-21 01:45:00|16.79|15.19|16.71|15.11|16.79|15.19|16.57|14.97|0
1658368200000|2022-07-21 01:50:00|16.72|15.12|16.6|15|16.72|15.12|16.57|14.97|0
1658368500000|2022-07-21 01:55:00|16.62|15.02|16.69|15.09|16.72|15.12|16.6|15|0
1658368800000|2022-07-21 02:00:00|16.68|15.08|16.82|15.22|16.82|15.22|16.6|15|0
1658369100000|2022-07-21 02:05:00|16.85|15.25|16.8|15.2|16.96|15.35|16.77|15.17|0
1658369400000|2022-07-21 02:10:00|16.82|15.22|16.89|15.28|16.94|15.33|16.8|15.2|0
1658369700000|2022-07-21 02:15:00|16.91|15.3|16.91|15.3|16.98|15.36|16.86|15.26|0
1658370000000|2022-07-21 02:20:00|16.92|15.31|16.91|15.3|17.03|15.41|16.91|15.3|0
1658370300000|2022-07-21 02:25:00|16.92|15.31|16.96|15.34|16.99|15.38|16.91|15.3|0
1658370600000|2022-07-21 02:30:00|16.95|15.33|16.98|15.36|17|15.38|16.88|15.27|0
1658370900000|2022-07-21 02:35:00|16.99|15.38|17.01|15.39|17.03|15.41|16.96|15.34|0
1658371200000|2022-07-21 02:40:00|17|15.38|16.97|15.36|17.03|15.41|16.97|15.36|0
1658371500000|2022-07-21 02:45:00|16.96|15.34|16.92|15.31|17.05|15.43|16.9|15.29|0
1658371800000|2022-07-21 02:50:00|16.9|15.29|16.9|15.29|16.96|15.34|16.83|15.23|0
1658372100000|2022-07-21 02:55:00|16.88|15.28|16.9|15.29|16.92|15.31|16.85|15.24|0
1658372400000|2022-07-21 03:00:00|16.91|15.3|16.95|15.34|16.95|15.34|16.83|15.23|0
1658372700000|2022-07-21 03:05:00|16.97|15.36|16.99|15.37|17.01|15.39|16.9|15.29|0
1658373000000|2022-07-21 03:10:00|17.01|15.39|17.17|15.53|17.19|15.55|16.97|15.36|0
1658373300000|2022-07-21 03:15:00|17.19|15.55|17.11|15.48|17.2|15.57|17.08|15.45|0
1658373600000|2022-07-21 03:20:00|17.1|15.47|17.04|15.42|17.13|15.5|17.01|15.39|0
1658373900000|2022-07-21 03:25:00|17.02|15.4|17.02|15.4|17.06|15.43|16.99|15.37|0
1658374200000|2022-07-21 03:30:00|17.03|15.41|16.97|15.35|17.11|15.48|16.95|15.34|0
1658374500000|2022-07-21 03:35:00|16.96|15.34|17.04|15.42|17.06|15.43|16.93|15.32|0
1658374800000|2022-07-21 03:40:00|17.02|15.4|17.02|15.4|17.06|15.43|16.97|15.35|0
1658375100000|2022-07-21 03:45:00|17.04|15.42|17.06|15.43|17.11|15.48|17.02|15.4|0
1658375400000|2022-07-21 03:50:00|17.04|15.42|17.16|15.53|17.16|15.53|17.04|15.42|0
1658375700000|2022-07-21 03:55:00|17.15|15.52|17.06|15.43|17.16|15.53|17.04|15.42|0
1658376000000|2022-07-21 04:00:00|17.07|15.45|17.05|15.43|17.22|15.58|17.05|15.43|0
1658376300000|2022-07-21 04:05:00|17.09|15.46|17.05|15.42|17.11|15.48|17.04|15.41|0
1658376600000|2022-07-21 04:10:00|17.04|15.43|17.02|15.4|17.05|15.43|16.96|15.35|0
1658376900000|2022-07-21 04:15:00|17.04|15.41|17.05|15.43|17.09|15.46|17|15.38|0
1658377200000|2022-07-21 04:20:00|17.04|15.41|16.89|15.28|17.04|15.41|16.89|15.28|0
1658377500000|2022-07-21 04:25:00|16.87|15.27|16.87|15.27|16.92|15.31|16.86|15.25|0
1658377800000|2022-07-21 04:30:00|16.89|15.28|17.07|15.44|17.12|15.49|16.87|15.27|0
1658378100000|2022-07-21 04:35:00|17.09|15.46|16.99|15.37|17.09|15.46|16.93|15.31|0
1658378400000|2022-07-21 04:40:00|17|15.38|17.14|15.51|17.14|15.51|16.98|15.36|0
1658378700000|2022-07-21 04:45:00|17.15|15.52|17.28|15.64|17.3|15.65|17.09|15.46|0
1658379000000|2022-07-21 04:50:00|17.3|15.65|17.41|15.75|17.49|15.83|17.3|15.65|0
1658379300000|2022-07-21 04:55:00|17.43|15.77|17.28|15.64|17.45|15.78|17.28|15.64|0
1658379600000|2022-07-21 05:00:00|17.26|15.62|17.21|15.57|17.32|15.67|17.16|15.52|0
1658379900000|2022-07-21 05:05:00|17.23|15.59|17.41|15.75|17.41|15.75|17.16|15.52|0
1658380200000|2022-07-21 05:10:00|17.43|15.77|17.22|15.58|17.5|15.83|17.19|15.55|0
1658380500000|2022-07-21 05:15:00|17.23|15.59|17.08|15.46|17.24|15.6|17.06|15.44|0
1658380800000|2022-07-21 05:20:00|17.1|15.47|17.19|15.55|17.23|15.58|17.06|15.44|0
1658381100000|2022-07-21 05:25:00|17.18|15.54|17.17|15.54|17.21|15.57|17.13|15.5|0
1658381400000|2022-07-21 05:30:00|17.19|15.55|17.18|15.54|17.31|15.67|17.17|15.53|0
1658381700000|2022-07-21 05:35:00|17.17|15.53|17.42|15.76|17.42|15.76|17.13|15.5|0
1658382000000|2022-07-21 05:40:00|17.44|15.78|17.48|15.81|17.57|15.9|17.4|15.75|0
1658382300000|2022-07-21 05:45:00|17.5|15.84|17.61|15.94|17.68|15.99|17.44|15.78|0
1658382600000|2022-07-21 05:50:00|17.62|15.93|17.84|16.14|18.11|16.38|17.6|15.93|0
1658382900000|2022-07-21 05:55:00|17.83|16.13|17.9|16.19|17.94|16.23|17.77|16.08|0
1658383200000|2022-07-21 06:00:00|17.92|16.21|17.82|16.13|17.99|16.28|17.79|16.09|0
1658383500000|2022-07-21 06:05:00|17.81|16.11|17.95|16.24|18.01|16.29|17.75|16.06|0
1658383800000|2022-07-21 06:10:00|17.97|16.26|18.06|16.34|18.07|16.34|17.9|16.19|0
1658384100000|2022-07-21 06:15:00|18.05|16.33|17.9|16.19|18.05|16.33|17.67|15.99|0
1658384400000|2022-07-21 06:20:00|17.91|16.21|17.67|15.99|17.93|16.23|17.66|15.97|0
1658384700000|2022-07-21 06:25:00|17.66|15.97|17.54|15.87|17.8|16.11|17.51|15.84|0
1658385000000|2022-07-21 06:30:00|17.49|15.82|17.21|15.57|17.53|15.86|17.2|15.56|0
1658385300000|2022-07-21 06:35:00|17.2|15.56|17.48|15.81|17.48|15.81|17.15|15.51|0
1658385600000|2022-07-21 06:40:00|17.46|15.8|17.4|15.74|17.49|15.82|17.38|15.72|0
1658385900000|2022-07-21 06:45:00|17.41|15.75|17.23|15.59|17.41|15.75|17.23|15.59|0
1658386200000|2022-07-21 06:50:00|17.25|15.61|17.3|15.65|17.38|15.72|17.13|15.49|0
1658386500000|2022-07-21 06:55:00|17.29|15.64|17.2|15.56|17.36|15.71|17.12|15.49|0
1658386800000|2022-07-21 07:00:00|17.21|15.57|18.06|14.78|18.11|15.62|17.11|14.68|0
1658387100000|2022-07-21 07:05:00|17.82|14.94|17.38|15.73|18.02|15.73|17.36|14.83|0
1658387400000|2022-07-21 07:10:00|17.39|15.74|17.55|15.88|17.78|16.09|17.32|15.67|0
1658387700000|2022-07-21 07:15:00|17.54|15.87|17.61|15.93|17.65|15.97|17.27|15.62|0
1658388000000|2022-07-21 07:20:00|17.63|15.95|17.65|15.97|17.82|16.13|17.52|15.85|0
1658388300000|2022-07-21 07:25:00|17.66|15.98|17.09|15.46|17.69|16|17.09|15.46|0
1658388600000|2022-07-21 07:30:00|17.12|15.49|16.87|15.26|17.17|15.54|16.75|15.15|0
1658388900000|2022-07-21 07:35:00|16.89|15.28|16.97|15.35|16.97|15.35|16.78|15.18|0
1658389200000|2022-07-21 07:40:00|17.01|15.39|16.83|15.23|17.06|15.43|16.8|15.2|0
1658389500000|2022-07-21 07:45:00|16.82|15.21|17.01|15.39|17.07|15.44|16.82|15.21|0
1658389800000|2022-07-21 07:50:00|17.03|15.41|17.07|15.45|17.08|15.46|16.89|15.28|0
1658390100000|2022-07-21 07:55:00|17.14|15.5|16.85|15.25|17.14|15.5|16.81|15.21|0
1658390400000|2022-07-21 08:00:00|16.88|15.27|16.73|15.13|16.94|15.33|16.69|15.1|0
1658390700000|2022-07-21 08:05:00|16.71|15.12|16.75|15.16|16.87|15.26|16.62|15.04|0
1658391000000|2022-07-21 08:10:00|16.77|15.17|16.74|15.15|16.88|15.28|16.68|15.09|0
1658391300000|2022-07-21 08:15:00|16.72|15.13|16.62|15.04|16.79|15.19|16.55|14.97|0
1658391600000|2022-07-21 08:20:00|16.6|15.02|16.31|14.75|16.69|15.1|16.27|14.72|0
1658391900000|2022-07-21 08:25:00|16.29|14.76|16.43|14.86|16.53|14.96|16.29|14.74|0
1658392200000|2022-07-21 08:30:00|16.44|14.88|16.69|15.1|16.7|15.11|16.36|14.81|0
1658392500000|2022-07-21 08:35:00|16.7|15.11|16.55|14.97|16.78|15.18|16.49|14.92|0
1658392800000|2022-07-21 08:40:00|16.56|14.99|16.77|15.18|16.85|15.24|16.25|14.7|0
1658393100000|2022-07-21 08:45:00|16.79|15.19|16.79|15.19|16.95|15.34|16.74|15.15|0
1658393400000|2022-07-21 08:50:00|16.81|15.21|16.83|15.22|16.93|15.32|16.77|15.18|0
1658393700000|2022-07-21 08:55:00|16.84|15.23|17.15|15.51|17.16|15.53|16.82|15.22|0
1658394000000|2022-07-21 09:00:00|17.13|15.52|17|15.38|17.14|15.52|16.91|15.3|0
1658394300000|2022-07-21 09:05:00|16.98|15.37|17.04|15.42|17.08|15.46|16.95|15.34|0
1658394600000|2022-07-21 09:10:00|17.05|15.43|17.2|15.56|17.2|15.56|17.05|15.43|0
1658394900000|2022-07-21 09:15:00|17.18|15.54|17.2|15.56|17.23|15.59|17.05|15.42|0
1658395200000|2022-07-21 09:20:00|17.21|15.57|17.25|15.61|17.32|15.67|17.19|15.55|0
1658395500000|2022-07-21 09:25:00|17.27|15.62|17.15|15.52|17.32|15.67|17.12|15.49|0
1658395800000|2022-07-21 09:30:00|17.12|15.49|17.14|15.51|17.18|15.54|17.05|15.43|0
1658396100000|2022-07-21 09:35:00|17.15|15.52|17.18|15.54|17.18|15.54|16.99|15.37|0
1658396400000|2022-07-21 09:40:00|17.17|15.53|17.25|15.61|17.33|15.68|17.11|15.48|0
1658396700000|2022-07-21 09:45:00|17.27|15.62|17.3|15.65|17.36|15.7|17.18|15.54|0
1658397000000|2022-07-21 09:50:00|17.34|15.69|17.46|15.79|17.49|15.83|17.23|15.59|0
1658397300000|2022-07-21 09:55:00|17.45|15.78|17.52|15.85|17.52|15.85|16.99|15.37|0
1658397600000|2022-07-21 10:00:00|17.54|15.87|17.61|15.93|17.68|16|17.44|15.78|0
1658397900000|2022-07-21 10:05:00|17.58|15.91|17.72|16.03|17.72|16.03|17.43|15.77|0
1658398200000|2022-07-21 10:10:00|17.74|16.05|17.69|16.01|17.76|16.06|17.61|15.93|0
1658398500000|2022-07-21 10:15:00|17.7|16|17.79|16.1|17.85|16.15|17.59|15.91|0
1658398800000|2022-07-21 10:20:00|17.81|16.11|17.75|16.06|17.92|16.21|17.75|16.06|0
1658399100000|2022-07-21 10:25:00|17.77|16.08|17.79|16.1|17.92|16.21|17.74|16.05|0
1658399400000|2022-07-21 10:30:00|17.81|16.11|17.85|16.15|17.86|16.16|17.73|16.05|0
1658399700000|2022-07-21 10:35:00|17.84|16.14|17.75|16.06|17.85|16.15|17.7|16.01|0
1658400000000|2022-07-21 10:40:00|17.77|16.08|17.44|15.78|17.77|16.08|17.4|15.74|0
1658400300000|2022-07-21 10:45:00|17.4|15.75|17.3|15.65|17.48|15.81|17.3|15.65|0
1658400600000|2022-07-21 10:50:00|17.31|15.66|17.24|15.6|17.37|15.71|17.23|15.59|0
1658400900000|2022-07-21 10:55:00|17.23|15.59|17.35|15.7|17.44|15.78|17.17|15.53|0
1658401200000|2022-07-21 11:00:00|17.37|15.71|17.35|15.7|17.42|15.76|17.29|15.65|0
1658401500000|2022-07-21 11:05:00|17.34|15.69|17.52|15.85|17.55|15.88|17.26|15.61|0
1658401800000|2022-07-21 11:10:00|17.51|15.84|17.47|15.81|17.51|15.84|17.35|15.69|0
1658402100000|2022-07-21 11:15:00|17.46|15.79|17.23|15.59|17.6|15.92|17.23|15.59|0
1658402400000|2022-07-21 11:20:00|17.24|15.6|16.98|15.36|17.28|15.64|16.98|15.36|0
1658402700000|2022-07-21 11:25:00|16.96|15.34|17.07|15.45|17.1|15.47|16.94|15.33|0
1658403000000|2022-07-21 11:30:00|17.05|15.42|17.16|15.52|17.21|15.57|17.01|15.39|0
1658403300000|2022-07-21 11:35:00|17.17|15.53|16.85|15.25|17.19|15.55|16.83|15.23|0
1658403600000|2022-07-21 11:40:00|16.86|15.29|16.75|15.15|16.99|15.38|16.71|15.12|0
1658403900000|2022-07-21 11:45:00|16.73|15.13|17.04|15.41|17.04|15.41|16.71|15.12|0
1658404200000|2022-07-21 11:50:00|17.05|15.42|17.15|15.52|17.15|15.52|16.96|15.34|0
1658404500000|2022-07-21 11:55:00|17.14|15.5|17.04|15.41|17.14|15.5|16.97|15.36|0
1658404800000|2022-07-21 12:00:00|17.03|15.39|17.22|15.58|17.28|15.63|17.01|15.39|0
1658405100000|2022-07-21 12:05:00|17.24|15.6|17.3|15.65|17.46|15.8|17.19|15.55|0
1658405400000|2022-07-21 12:10:00|17.31|15.66|17.13|15.5|17.37|15.71|17.13|15.5|0
1658405700000|2022-07-21 12:15:00|17.16|15.53|18.45|15.1|18.48|15.53|16.63|14.23|0
1658406000000|2022-07-21 12:20:00|18.44|15.09|18.58|15.22|18.9|15.54|18.44|15.09|0
1658406300000|2022-07-21 12:25:00|18.57|15.21|18.31|14.98|18.57|15.21|18.19|14.89|0
1658406600000|2022-07-21 12:30:00|18.32|14.99|18.76|15.4|18.77|15.41|18.17|14.87|0
1658406900000|2022-07-21 12:35:00|18.8|15.44|19.05|15.69|19.05|15.69|18.58|15.22|0
1658407200000|2022-07-21 12:40:00|18.96|15.6|19.52|16.16|19.57|16.21|18.96|15.6|0
1658407500000|2022-07-21 12:45:00|19.53|16.17|18.54|16.77|19.53|16.96|18.51|15.96|0
1658407800000|2022-07-21 12:50:00|18.49|16.73|18.12|16.39|18.63|16.86|18.1|16.38|0
1658408100000|2022-07-21 12:55:00|18.14|16.41|17.63|15.95|18.44|16.68|17.62|15.94|0
1658408400000|2022-07-21 13:00:00|17.67|15.98|17.34|15.68|17.68|16|17.3|15.65|0
1658408700000|2022-07-21 13:05:00|17.3|15.65|17.06|15.44|17.3|15.65|16.94|15.33|0
1658409000000|2022-07-21 13:10:00|17.05|15.42|16.9|15.29|17.21|15.57|16.88|15.28|0
1658409300000|2022-07-21 13:15:00|16.88|15.28|16.6|15.02|17.14|15.5|16.57|14.99|0
1658409600000|2022-07-21 13:20:00|16.62|15.04|16.48|14.91|16.76|15.16|16.39|14.83|0
1658409900000|2022-07-21 13:25:00|16.46|14.89|16.46|14.89|16.51|14.94|16.32|14.77|0
1658410200000|2022-07-21 13:30:00|16.6|15.02|16.36|14.8|16.87|15.26|16.2|14.66|0
1658410500000|2022-07-21 13:35:00|16.17|14.63|16.86|15.26|16.92|15.31|15.89|14.38|0
1658410800000|2022-07-21 13:40:00|16.81|15.21|16.55|14.97|17.13|15.5|16.49|14.92|0
1658411100000|2022-07-21 13:45:00|16.37|14.81|16.97|15.35|17.13|15.5|16.24|14.69|0
1658411400000|2022-07-21 13:50:00|16.9|15.29|17.71|16.03|17.71|16.03|16.67|15.08|0
1658411700000|2022-07-21 13:55:00|17.73|16.04|17.51|15.84|17.81|16.11|17.4|15.74|0
1658412000000|2022-07-21 14:00:00|17.46|15.79|16.46|14.89|18.05|16.33|16.46|14.89|0
1658412300000|2022-07-21 14:05:00|16.49|14.92|16.53|14.95|16.91|15.3|16.3|14.75|0
1658412600000|2022-07-21 14:10:00|16.56|14.98|15.78|14.28|16.68|15.1|15.64|14.15|0
1658412900000|2022-07-21 14:15:00|15.76|14.26|17.34|15.69|17.5|15.84|15.74|14.24|0
1658413200000|2022-07-21 14:20:00|17.4|15.74|16.57|14.99|17.5|15.84|16.51|14.94|0
1658413500000|2022-07-21 14:25:00|16.6|15.02|16.17|14.63|16.61|15.03|15.89|14.38|0
1658413800000|2022-07-21 14:30:00|16.19|14.65|16.05|14.52|16.42|14.86|16.03|14.5|0
1658414100000|2022-07-21 14:35:00|16.08|14.55|16.01|14.48|16.3|14.75|15.34|13.88|0
1658414400000|2022-07-21 14:40:00|16.04|14.49|16.23|14.68|16.26|14.71|15.82|14.31|0
1658414700000|2022-07-21 14:45:00|16.26|14.71|16.02|14.5|16.28|14.73|15.96|14.44|0
1658415000000|2022-07-21 14:50:00|16.09|14.56|16.87|15.27|16.87|15.27|16|14.48|0
1658415300000|2022-07-21 14:55:00|16.91|15.3|17.37|15.72|17.43|15.77|16.8|15.2|0
1658415600000|2022-07-21 15:00:00|17.36|15.7|17.74|16.05|17.74|16.05|17.18|15.54|0
1658415900000|2022-07-21 15:05:00|17.76|16.07|17.48|15.82|17.76|16.07|17.34|15.69|0
1658416200000|2022-07-21 15:10:00|17.52|15.85|17.03|15.41|17.59|15.92|16.85|15.25|0
1658416500000|2022-07-21 15:15:00|17.07|15.44|17.12|15.49|17.23|15.59|16.85|15.25|0
1658416800000|2022-07-21 15:20:00|17.08|15.46|16.83|15.23|17.23|15.59|16.7|15.11|0
1658417100000|2022-07-21 15:25:00|16.85|15.25|17.34|15.69|17.34|15.69|16.8|15.2|0
1658417400000|2022-07-21 15:30:00|17.46|15.8|18.09|16.37|18.09|16.37|17.12|15.49|0
1658417700000|2022-07-21 15:35:00|18.05|16.34|17.79|16.1|18.19|16.45|17.79|16.1|0
1658418000000|2022-07-21 15:40:00|17.81|16.12|17.85|16.15|18.02|16.3|17.78|16.09|0
1658418300000|2022-07-21 15:45:00|17.86|16.16|17.59|15.91|18|16.28|17.57|15.9|0
1658418600000|2022-07-21 15:50:00|17.6|15.92|17.74|16.05|17.87|16.16|17.53|15.86|0
1658418900000|2022-07-21 15:55:00|17.77|16.08|17.83|16.13|18|16.28|17.74|16.05|0
1658419200000|2022-07-21 16:00:00|17.77|16.08|18.38|16.63|18.43|16.67|17.75|16.06|0
1658419500000|2022-07-21 16:05:00|18.39|16.64|18.89|17.09|18.93|17.13|18.3|16.55|0
1658419800000|2022-07-21 16:10:00|18.91|17.11|18.58|16.81|18.95|17.14|18.31|16.57|0
1658420100000|2022-07-21 16:15:00|18.6|16.83|17.67|15.99|18.73|16.95|17.31|15.67|0
1658420400000|2022-07-21 16:20:00|17.71|16.02|17.86|16.16|17.86|16.16|17.54|15.87|0
1658420700000|2022-07-21 16:25:00|17.82|16.12|18.22|16.48|18.25|16.52|17.76|16.07|0
1658421000000|2022-07-21 16:30:00|18.18|16.45|19.74|17.86|19.86|17.97|17.64|15.96|0
1658421300000|2022-07-21 16:35:00|19.76|17.88|19.86|17.97|19.92|18.02|19.62|17.75|0
1658421600000|2022-07-21 16:40:00|19.84|17.95|19.6|17.73|19.9|18|19.6|17.73|0
1658421900000|2022-07-21 16:45:00|19.62|17.75|19.48|17.62|19.66|17.78|19.4|17.55|0
1658422200000|2022-07-21 16:50:00|19.5|17.64|19.62|17.75|19.74|17.86|19.5|17.64|0
1658422500000|2022-07-21 16:55:00|19.64|17.77|19.71|17.84|19.8|17.91|19.56|17.69|0
1658422800000|2022-07-21 17:00:00|19.73|17.86|19.69|17.82|19.81|17.93|19.49|17.64|0
1658423100000|2022-07-21 17:05:00|19.71|17.84|19.71|17.84|19.94|18.04|19.55|17.69|0
1658423400000|2022-07-21 17:10:00|19.67|17.8|19.3|17.46|19.75|17.87|19.28|17.44|0
1658423700000|2022-07-21 17:15:00|19.29|17.45|19.53|17.67|19.67|17.8|19.24|17.4|0
1658424000000|2022-07-21 17:20:00|19.49|17.64|19.1|17.28|19.69|17.82|19.1|17.28|0
1658424300000|2022-07-21 17:25:00|19.14|17.31|18.62|16.85|19.64|17.77|18.47|16.71|0
1658424600000|2022-07-21 17:30:00|18.64|16.86|18.11|16.38|18.66|16.88|17.96|16.25|0
1658424900000|2022-07-21 17:35:00|18.05|16.33|18.52|16.76|18.58|16.81|17.94|16.23|0
1658425200000|2022-07-21 17:40:00|18.56|16.79|18.71|16.93|18.81|17.02|18.5|16.74|0
1658425500000|2022-07-21 17:45:00|18.77|16.98|18.49|16.73|18.77|16.98|18.41|16.65|0
1658425800000|2022-07-21 17:50:00|18.46|16.71|18.07|16.35|18.48|16.72|18.05|16.33|0
1658426100000|2022-07-21 17:55:00|18.03|16.31|18.5|16.74|18.54|16.77|17.99|16.28|0
1658426400000|2022-07-21 18:00:00|18.52|16.76|18.56|16.79|18.65|16.88|18.37|16.62|0
1658426700000|2022-07-21 18:05:00|18.58|16.81|18.83|17.03|18.96|17.16|18.48|16.72|0
1658427000000|2022-07-21 18:10:00|18.81|17.02|19.08|17.26|19.08|17.26|18.75|16.96|0
1658427300000|2022-07-21 18:15:00|19.1|17.28|19.08|17.26|19.2|17.37|18.91|17.11|0
1658427600000|2022-07-21 18:20:00|19.06|17.24|19.12|17.3|19.24|17.4|19.02|17.21|0
1658427900000|2022-07-21 18:25:00|19.1|17.28|19.1|17.28|19.18|17.35|18.88|17.09|0
1658428200000|2022-07-21 18:30:00|19.04|17.23|18.75|16.96|19.04|17.23|18.75|16.96|0
1658428500000|2022-07-21 18:35:00|18.73|16.94|18.98|17.17|18.98|17.17|18.55|16.79|0
1658428800000|2022-07-21 18:40:00|19|17.19|18.55|16.79|19.02|17.21|18.53|16.77|0
1658429100000|2022-07-21 18:45:00|18.57|16.8|18.71|16.92|18.71|16.93|18.42|16.67|0
1658429400000|2022-07-21 18:50:00|18.73|16.94|18.76|16.98|18.84|17.05|18.57|16.8|0
1658429700000|2022-07-21 18:55:00|18.78|16.99|18.88|17.08|19.07|17.26|18.73|16.94|0
1658430000000|2022-07-21 19:00:00|18.86|17.06|19.27|17.44|19.27|17.44|18.86|17.06|0
1658430300000|2022-07-21 19:05:00|19.23|17.4|19.65|17.78|19.67|17.8|19.17|17.35|0
1658430600000|2022-07-21 19:10:00|19.67|17.8|19.26|17.43|19.67|17.8|19.15|17.33|0
1658430900000|2022-07-21 19:15:00|19.23|17.4|19.25|17.42|19.32|17.48|18.97|17.17|0
1658431200000|2022-07-21 19:20:00|19.21|17.38|19.15|17.33|19.25|17.42|19.03|17.22|0
1658431500000|2022-07-21 19:25:00|19.17|17.34|19.35|17.5|19.47|17.61|19.15|17.33|0
1658431800000|2022-07-21 19:30:00|19.33|17.49|19.47|17.61|19.55|17.68|19.19|17.36|0
1658432100000|2022-07-21 19:35:00|19.49|17.63|19.27|17.43|19.66|17.79|19.25|17.41|0
1658432400000|2022-07-21 19:40:00|19.25|17.41|19.54|17.68|19.56|17.7|19.25|17.41|0
1658432700000|2022-07-21 19:45:00|19.52|17.66|19.52|17.66|19.62|17.75|19.41|17.56|0
1658433000000|2022-07-21 19:50:00|19.78|17.9|19.95|18.05|19.99|18.08|19.76|17.88|0
1658433300000|2022-07-21 19:55:00|19.93|18.04|19.89|18|20.35|18.41|19.07|17.26|0
1658433600000|2022-07-21 20:00:00|19.91|18.02|19.85|17.96|20.12|18.2|19.83|17.94|0
1658433900000|2022-07-21 20:05:00|19.83|17.94|19.67|17.79|19.83|17.94|19.65|17.78|0
1658434200000|2022-07-21 20:10:00|19.65|17.78|18.95|17.15|19.65|17.78|18.95|17.15|0
1658434500000|2022-07-21 20:15:00|18.97|17.17|18.78|16.99|19.09|17.27|18.74|16.95|0
1658434800000|2022-07-21 20:20:00|18.82|17.02|18.87|17.08|18.97|17.16|18.66|16.88|0
1658435100000|2022-07-21 20:25:00|18.89|17.09|18.89|17.09|18.93|17.13|18.87|17.08|0
1658435400000|2022-07-21 20:30:00|18.91|17.11|18.97|17.16|19.01|17.2|18.89|17.09|0
1658435700000|2022-07-21 20:35:00|18.99|17.18|18.99|17.18|19.13|17.31|18.99|17.18|0
1658436000000|2022-07-21 20:40:00|19.01|17.2|18.89|17.09|19.05|17.23|18.87|17.07|0
1658436300000|2022-07-21 20:45:00|18.87|17.07|18.93|17.13|18.93|17.13|18.83|17.04|0
1658436600000|2022-07-21 20:50:00|18.87|17.07|18.85|17.06|18.93|17.13|18.83|17.04|0
1658436900000|2022-07-21 20:55:00|18.83|17.04|19.05|17.24|19.05|17.24|18.83|17.04|0
1658437200000|2022-07-21 21:00:00|19.04|17.23|19|17.19|19.05|17.24|18.99|17.18|0
1658437500000|2022-07-21 21:05:00|19.02|17.21|19.01|17.2|19.02|17.21|18.98|17.17|0
1658437800000|2022-07-21 21:10:00|18.99|17.18|19.05|17.23|19.07|17.25|18.99|17.18|0
1658438100000|2022-07-21 21:15:00|19.07|17.24|19.07|17.25|19.08|17.27|19.05|17.23|0
1658438400000|2022-07-21 21:20:00|19.04|17.23|18.99|17.18|19.05|17.24|18.97|17.16|0
1658438700000|2022-07-21 21:25:00|19.01|17.2|18.97|17.16|19.01|17.2|18.94|17.14|0
1658439000000|2022-07-21 21:30:00|18.96|17.17|18.98|17.18|18.98|17.18|18.93|17.13|0
1658439300000|2022-07-21 21:35:00|18.97|17.16|18.97|17.16|19.02|17.2|18.96|17.16|0
1658439600000|2022-07-21 21:40:00|18.96|17.15|18.96|17.15|18.97|17.16|18.95|17.14|0
1658439900000|2022-07-21 21:45:00|18.95|17.14|18.91|17.11|18.96|17.15|18.91|17.11|0
1658440200000|2022-07-21 21:50:00|18.93|17.13|18.93|17.13|18.97|17.16|18.88|17.08|0
1658440500000|2022-07-21 21:55:00|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1658440800000|2022-07-21 22:00:00|18.83|17.04|18.6|16.83|18.9|17.1|18.57|16.8|0
1658441100000|2022-07-21 22:05:00|18.56|16.79|18.49|16.73|18.56|16.79|18.38|16.63|0
1658441400000|2022-07-21 22:10:00|18.51|16.75|18.49|16.73|18.53|16.77|18.38|16.63|0
1658441700000|2022-07-21 22:15:00|18.48|16.72|18.69|16.91|18.69|16.91|18.42|16.66|0
1658442000000|2022-07-21 22:20:00|18.67|16.89|18.67|16.89|18.87|17.07|18.67|16.89|0
1658442300000|2022-07-21 22:25:00|18.68|16.91|18.78|16.99|18.85|17.05|18.65|16.87|0
1658442600000|2022-07-21 22:30:00|18.8|17.01|18.82|17.03|18.92|17.12|18.72|16.94|0
1658442900000|2022-07-21 22:35:00|18.78|16.99|18.64|16.87|18.78|16.99|18.63|16.85|0
1658443200000|2022-07-21 22:40:00|18.62|16.85|18.66|16.89|18.7|16.92|18.62|16.85|0
1658443500000|2022-07-21 22:45:00|18.65|16.88|18.7|16.92|18.74|16.95|18.59|16.82|0
1658443800000|2022-07-21 22:50:00|18.72|16.94|18.64|16.87|18.72|16.94|18.58|16.81|0
1658444100000|2022-07-21 22:55:00|18.66|16.88|18.63|16.86|18.7|16.92|18.62|16.85|0
1658444400000|2022-07-21 23:00:00|18.65|16.87|18.63|16.86|18.66|16.88|18.58|16.81|0
1658444700000|2022-07-21 23:05:00|18.64|16.87|18.6|16.83|18.66|16.88|18.56|16.8|0
1658445000000|2022-07-21 23:10:00|18.58|16.81|18.58|16.81|18.64|16.87|18.58|16.81|0
1658445300000|2022-07-21 23:15:00|18.6|16.83|18.54|16.78|18.64|16.86|18.49|16.73|0
1658445600000|2022-07-21 23:20:00|18.53|16.77|18.55|16.78|18.56|16.79|18.49|16.72|0
1658445900000|2022-07-21 23:25:00|18.54|16.77|18.68|16.9|18.7|16.92|18.52|16.76|0
1658446200000|2022-07-21 23:30:00|18.66|16.88|18.7|16.91|18.73|16.95|18.58|16.81|0
1658446500000|2022-07-21 23:35:00|18.68|16.9|18.58|16.81|18.68|16.9|18.54|16.77|0
1658446800000|2022-07-21 23:40:00|18.6|16.83|18.66|16.88|18.68|16.9|18.59|16.82|0
1658447100000|2022-07-21 23:45:00|18.64|16.86|18.64|16.86|18.69|16.91|18.56|16.79|0
1658447400000|2022-07-21 23:50:00|18.63|16.85|18.46|16.7|18.64|16.86|18.44|16.69|0
1658447700000|2022-07-21 23:55:00|18.48|16.72|18.46|16.7|18.52|16.76|18.42|16.67|0
1658448000000|2022-07-22 00:00:00|18.42|16.67|18.38|16.63|18.42|16.67|18.19|16.46|0
1658448300000|2022-07-22 00:05:00|18.4|16.65|18.27|16.53|18.4|16.65|18.27|16.53|0
1658448600000|2022-07-22 00:10:00|18.26|16.52|18.31|16.56|18.33|16.58|18.19|16.46|0
1658448900000|2022-07-22 00:15:00|18.3|16.55|18.46|16.7|18.52|16.75|18.29|16.55|0
1658449200000|2022-07-22 00:20:00|18.48|16.72|18.52|16.75|18.57|16.8|18.46|16.7|0
1658449500000|2022-07-22 00:25:00|18.54|16.77|18.44|16.68|18.59|16.82|18.44|16.68|0
1658449800000|2022-07-22 00:30:00|18.45|16.69|18.5|16.73|18.59|16.82|18.44|16.68|0
1658450100000|2022-07-22 00:35:00|18.49|16.75|18.61|16.84|18.63|16.86|18.38|16.63|0
1658450400000|2022-07-22 00:40:00|18.63|16.86|18.48|16.72|18.63|16.86|18.46|16.7|0
1658450700000|2022-07-22 00:45:00|18.46|16.7|18.54|16.78|18.57|16.8|18.46|16.7|0
1658451000000|2022-07-22 00:50:00|18.53|16.77|18.61|16.84|18.63|16.85|18.53|16.77|0
1658451300000|2022-07-22 00:55:00|18.63|16.85|18.69|16.91|18.7|16.92|18.59|16.82|0
1658451600000|2022-07-22 01:00:00|18.68|16.9|18.44|16.69|18.69|16.91|18.4|16.64|0
1658451900000|2022-07-22 01:05:00|18.43|16.68|18.43|16.68|18.51|16.75|18.41|16.66|0
1658452200000|2022-07-22 01:10:00|18.41|16.66|18.41|16.66|18.43|16.68|18.34|16.59|0
1658452500000|2022-07-22 01:15:00|18.4|16.65|18.34|16.59|18.43|16.68|18.24|16.51|0
1658452800000|2022-07-22 01:20:00|18.36|16.61|18.38|16.63|18.45|16.69|18.32|16.57|0
1658453100000|2022-07-22 01:25:00|18.37|16.62|18.49|16.73|18.57|16.8|18.37|16.62|0
1658453400000|2022-07-22 01:30:00|18.51|16.75|18.66|16.88|18.66|16.88|18.51|16.75|0
1658453700000|2022-07-22 01:35:00|18.68|16.9|18.78|16.99|18.85|17.06|18.6|16.83|0
1658454000000|2022-07-22 01:40:00|18.8|17.01|18.88|17.08|18.99|17.18|18.79|17|0
1658454300000|2022-07-22 01:45:00|18.89|17.09|18.69|16.91|18.89|17.09|18.68|16.9|0
1658454600000|2022-07-22 01:50:00|18.68|16.9|18.7|16.92|18.76|16.97|18.6|16.83|0
1658454900000|2022-07-22 01:55:00|18.69|16.91|18.76|16.98|18.78|16.99|18.66|16.88|0
1658455200000|2022-07-22 02:00:00|18.77|16.97|18.8|17.01|18.83|17.04|18.7|16.92|0
1658455500000|2022-07-22 02:05:00|18.81|17.02|18.66|16.88|18.82|17.03|18.66|16.88|0
1658455800000|2022-07-22 02:10:00|18.68|16.9|18.56|16.79|18.68|16.9|18.56|16.79|0
1658456100000|2022-07-22 02:15:00|18.52|16.76|18.58|16.81|18.6|16.83|18.48|16.72|0
1658456400000|2022-07-22 02:20:00|18.57|16.8|18.5|16.74|18.62|16.84|18.5|16.74|0
1658456700000|2022-07-22 02:25:00|18.48|16.72|18.44|16.69|18.55|16.78|18.41|16.65|0
1658457000000|2022-07-22 02:30:00|18.42|16.67|18.42|16.67|18.5|16.74|18.4|16.65|0
1658457300000|2022-07-22 02:35:00|18.41|16.66|18.31|16.57|18.42|16.67|18.29|16.55|0
1658457600000|2022-07-22 02:40:00|18.33|16.58|18.46|16.7|18.46|16.7|18.33|16.58|0
1658457900000|2022-07-22 02:45:00|18.47|16.71|18.4|16.65|18.48|16.72|18.38|16.63|0
1658458200000|2022-07-22 02:50:00|18.39|16.64|18.45|16.69|18.5|16.74|18.36|16.62|0
1658458500000|2022-07-22 02:55:00|18.46|16.7|18.38|16.63|18.46|16.7|18.38|16.63|0
1658458800000|2022-07-22 03:00:00|18.39|16.64|18.46|16.7|18.54|16.77|18.39|16.64|0
1658459100000|2022-07-22 03:05:00|18.48|16.72|18.46|16.7|18.5|16.73|18.38|16.63|0
1658459400000|2022-07-22 03:10:00|18.44|16.68|18.5|16.73|18.53|16.77|18.44|16.68|0
1658459700000|2022-07-22 03:15:00|18.51|16.74|18.42|16.66|18.57|16.8|18.42|16.66|0
1658460000000|2022-07-22 03:20:00|18.4|16.65|18.36|16.61|18.43|16.67|18.3|16.56|0
1658460300000|2022-07-22 03:25:00|18.35|16.6|18.49|16.73|18.49|16.73|18.34|16.59|0
1658460600000|2022-07-22 03:30:00|18.5|16.74|18.55|16.78|18.58|16.81|18.48|16.72|0
1658460900000|2022-07-22 03:35:00|18.56|16.79|18.51|16.75|18.57|16.8|18.47|16.71|0
1658461200000|2022-07-22 03:40:00|18.53|16.77|18.57|16.8|18.57|16.8|18.49|16.73|0
1658461500000|2022-07-22 03:45:00|18.56|16.79|18.57|16.8|18.63|16.85|18.55|16.78|0
1658461800000|2022-07-22 03:50:00|18.58|16.81|18.5|16.74|18.59|16.82|18.49|16.73|0
1658462100000|2022-07-22 03:55:00|18.51|16.75|18.61|16.83|18.61|16.83|18.51|16.75|0
1658462400000|2022-07-22 04:00:00|18.62|16.85|18.66|16.89|18.66|16.89|18.6|16.83|0
1658462700000|2022-07-22 04:05:00|18.64|16.87|18.68|16.9|18.68|16.9|18.62|16.85|0
1658463000000|2022-07-22 04:10:00|18.7|16.92|18.62|16.85|18.7|16.92|18.62|16.85|0
1658463300000|2022-07-22 04:15:00|18.61|16.84|18.62|16.85|18.62|16.85|18.56|16.8|0
1658463600000|2022-07-22 04:20:00|18.61|16.84|18.66|16.88|18.68|16.9|18.61|16.84|0
1658463900000|2022-07-22 04:25:00|18.64|16.87|18.58|16.81|18.64|16.87|18.56|16.8|0
1658464200000|2022-07-22 04:30:00|18.6|16.83|18.49|16.73|18.6|16.83|18.49|16.73|0
1658464500000|2022-07-22 04:35:00|18.5|16.74|18.52|16.76|18.58|16.81|18.5|16.74|0
1658464800000|2022-07-22 04:40:00|18.5|16.74|18.5|16.74|18.54|16.78|18.48|16.72|0
1658465100000|2022-07-22 04:45:00|18.48|16.72|18.5|16.74|18.54|16.78|18.48|16.72|0
1658465400000|2022-07-22 04:50:00|18.48|16.72|18.46|16.71|18.5|16.74|18.46|16.71|0
1658465700000|2022-07-22 04:55:00|18.48|16.72|18.41|16.65|18.52|16.76|18.4|16.64|0
1658466000000|2022-07-22 05:00:00|18.39|16.64|18.56|16.79|18.56|16.79|18.33|16.58|0
1658466300000|2022-07-22 05:05:00|18.54|16.77|18.44|16.69|18.64|16.86|18.39|16.63|0
1658466600000|2022-07-22 05:10:00|18.42|16.67|18.29|16.55|18.48|16.72|18.12|16.39|0
1658466900000|2022-07-22 05:15:00|18.27|16.53|18.35|16.6|18.38|16.63|18.2|16.46|0
1658467200000|2022-07-22 05:20:00|18.37|16.62|18.35|16.6|18.38|16.63|18.31|16.56|0
1658467500000|2022-07-22 05:25:00|18.36|16.61|18.5|16.74|18.5|16.74|18.36|16.61|0
1658467800000|2022-07-22 05:30:00|18.48|16.72|18.26|16.52|18.5|16.74|18.16|16.43|0
1658468100000|2022-07-22 05:35:00|18.27|16.53|18.23|16.49|18.29|16.55|18.17|16.44|0
1658468400000|2022-07-22 05:40:00|18.21|16.48|18.17|16.44|18.27|16.53|18.17|16.44|0
1658468700000|2022-07-22 05:45:00|18.19|16.46|18.21|16.48|18.25|16.51|18.17|16.44|0
1658469000000|2022-07-22 05:50:00|18.23|16.49|18.21|16.48|18.25|16.51|18.17|16.44|0
1658469300000|2022-07-22 05:55:00|18.19|16.46|18.21|16.47|18.27|16.53|18.17|16.44|0
1658469600000|2022-07-22 06:00:00|18.19|16.46|18.23|16.49|18.42|16.66|18.19|16.46|0
1658469900000|2022-07-22 06:05:00|18.25|16.51|18.28|16.54|18.4|16.65|18.23|16.49|0
1658470200000|2022-07-22 06:10:00|18.26|16.53|18.39|16.64|18.44|16.68|18.23|16.49|0
1658470500000|2022-07-22 06:15:00|18.38|16.63|18.35|16.6|18.49|16.73|18.32|16.58|0
1658470800000|2022-07-22 06:20:00|18.36|16.61|18.45|16.7|18.45|16.7|18.33|16.58|0
1658471100000|2022-07-22 06:25:00|18.44|16.69|18.51|16.75|18.55|16.78|18.3|16.56|0
1658471400000|2022-07-22 06:30:00|18.53|16.76|18.53|16.76|18.64|16.87|18.47|16.71|0
1658471700000|2022-07-22 06:35:00|18.51|16.75|18.53|16.76|18.59|16.82|18.5|16.74|0
1658472000000|2022-07-22 06:40:00|18.55|16.78|18.66|16.88|18.72|16.94|18.51|16.75|0
1658472300000|2022-07-22 06:45:00|18.64|16.87|18.86|17.06|18.91|17.11|18.64|16.87|0
1658472600000|2022-07-22 06:50:00|18.85|17.05|18.72|16.94|18.85|17.05|18.64|16.87|0
1658472900000|2022-07-22 06:55:00|18.73|16.95|18.77|16.98|18.78|16.99|18.66|16.88|0
1658473200000|2022-07-22 07:00:00|18.83|17.04|19.24|17.41|19.26|17.43|18.41|16.66|0
1658473500000|2022-07-22 07:05:00|19.26|17.43|19.34|17.5|19.34|17.5|18.96|17.16|0
1658473800000|2022-07-22 07:10:00|19.31|17.47|19.54|17.68|19.54|17.68|19.24|17.41|0
1658474100000|2022-07-22 07:15:00|19.73|17.85|19.14|17.32|19.73|17.85|19.14|17.32|0
1658474400000|2022-07-22 07:20:00|19.18|17.35|19.42|17.57|19.5|17.64|19.18|17.35|0
1658474700000|2022-07-22 07:25:00|19.44|17.58|19.14|17.32|19.53|17.67|19.14|17.32|0
1658475000000|2022-07-22 07:30:00|19.18|17.35|18.96|17.16|19.26|17.42|18.82|17.02|0
1658475300000|2022-07-22 07:35:00|18.94|17.14|18.63|16.86|19.1|17.28|18.57|16.8|0
1658475600000|2022-07-22 07:40:00|18.6|16.83|18.61|16.84|18.75|16.96|18.5|16.74|0
1658475900000|2022-07-22 07:45:00|18.63|16.86|18.73|16.94|18.75|16.96|18.62|16.85|0
1658476200000|2022-07-22 07:50:00|18.74|16.95|18.78|16.99|18.79|17|18.56|16.79|0
1658476500000|2022-07-22 07:55:00|18.77|17.03|18.9|17.1|19.06|17.24|18.77|17.01|0
1658476800000|2022-07-22 08:00:00|18.98|17.17|18.74|16.96|19|17.19|18.63|16.85|0
1658477100000|2022-07-22 08:05:00|18.76|16.98|18.63|16.85|18.78|16.99|18.57|16.8|0
1658477400000|2022-07-22 08:10:00|18.62|16.84|19.02|17.21|19.02|17.21|18.61|16.84|0
1658477700000|2022-07-22 08:15:00|19|17.19|18.9|17.1|19.17|17.35|18.9|17.1|0
1658478000000|2022-07-22 08:20:00|18.91|17.11|18.87|17.07|18.94|17.13|18.74|16.96|0
1658478300000|2022-07-22 08:25:00|18.88|17.08|19.11|17.29|19.11|17.29|18.88|17.08|0
1658478600000|2022-07-22 08:30:00|19.13|17.31|19.01|17.2|19.19|17.36|18.9|17.1|0
1658478900000|2022-07-22 08:35:00|19.03|17.22|19.17|17.34|19.25|17.41|19.03|17.22|0
1658479200000|2022-07-22 08:40:00|19.19|17.36|19.2|17.37|19.45|17.59|19.17|17.34|0
1658479500000|2022-07-22 08:45:00|19.21|17.38|19.13|17.31|19.33|17.49|19.1|17.28|0
1658479800000|2022-07-22 08:50:00|19.14|17.3|19.17|17.34|19.25|17.41|19.12|17.3|0
1658480100000|2022-07-22 08:55:00|19.19|17.36|19.16|17.33|19.22|17.39|19.08|17.26|0
1658480400000|2022-07-22 09:00:00|19.15|17.32|19.24|17.41|19.34|17.5|19.1|17.28|0
1658480700000|2022-07-22 09:05:00|19.23|17.4|19.31|17.47|19.5|17.64|19.23|17.4|0
1658481000000|2022-07-22 09:10:00|19.32|17.48|18.42|16.67|19.38|17.54|18.42|16.67|0
1658481300000|2022-07-22 09:15:00|18.41|16.66|18.61|16.84|18.67|16.89|18.41|16.66|0
1658481600000|2022-07-22 09:20:00|18.62|16.85|18.51|16.75|18.65|16.87|18.46|16.7|0
1658481900000|2022-07-22 09:25:00|18.5|16.74|18.29|16.55|18.51|16.75|18.28|16.54|0
1658482200000|2022-07-22 09:30:00|18.3|16.56|18.19|16.46|18.34|16.59|18.19|16.46|0
1658482500000|2022-07-22 09:35:00|18.21|16.47|18.16|16.43|18.28|16.54|18.13|16.4|0
1658482800000|2022-07-22 09:40:00|18.15|16.42|18.23|16.5|18.28|16.54|18.15|16.42|0
1658483100000|2022-07-22 09:45:00|18.22|16.49|18.38|16.63|18.38|16.63|18.19|16.45|0
1658483400000|2022-07-22 09:50:00|18.39|16.64|18.38|16.63|18.47|16.71|18.35|16.6|0
1658483700000|2022-07-22 09:55:00|18.37|16.62|18.17|16.44|18.4|16.64|18.17|16.44|0
1658484000000|2022-07-22 10:00:00|18.18|16.45|18.51|16.75|18.53|16.76|18.17|16.44|0
1658484300000|2022-07-22 10:05:00|18.53|16.76|18.39|16.64|18.59|16.82|18.28|16.54|0
1658484600000|2022-07-22 10:10:00|18.38|16.63|18.27|16.53|18.4|16.65|18.18|16.45|0
1658484900000|2022-07-22 10:15:00|18.29|16.55|18.31|16.56|18.31|16.56|18.14|16.42|0
1658485200000|2022-07-22 10:20:00|18.32|16.57|18.23|16.49|18.33|16.59|18.18|16.45|0
1658485500000|2022-07-22 10:25:00|18.2|16.47|18.3|16.56|18.31|16.57|18.18|16.45|0
1658485800000|2022-07-22 10:30:00|18.31|16.57|18.5|16.73|18.51|16.74|18.26|16.52|0
1658486100000|2022-07-22 10:35:00|18.51|16.74|18.52|16.76|18.6|16.83|18.49|16.73|0
1658486400000|2022-07-22 10:40:00|18.53|16.77|18.68|16.9|18.7|16.92|18.47|16.71|0
1658486700000|2022-07-22 10:45:00|18.66|16.88|18.66|16.88|18.76|16.97|18.66|16.88|0
1658487000000|2022-07-22 10:50:00|18.68|16.9|18.56|16.79|18.76|16.97|18.52|16.76|0
1658487300000|2022-07-22 10:55:00|18.54|16.78|18.45|16.69|18.64|16.86|18.41|16.65|0
1658487600000|2022-07-22 11:00:00|18.43|16.67|18.35|16.6|18.48|16.72|18.22|16.48|0
1658487900000|2022-07-22 11:05:00|18.34|16.59|18.29|16.55|18.37|16.62|18.18|16.45|0
1658488200000|2022-07-22 11:10:00|18.31|16.57|17.82|16.12|18.33|16.58|17.78|16.09|0
1658488500000|2022-07-22 11:15:00|17.81|16.11|17.78|16.09|17.88|16.17|17.73|16.04|0
1658488800000|2022-07-22 11:20:00|17.8|16.11|17.82|16.12|17.86|16.16|17.76|16.07|0
1658489100000|2022-07-22 11:25:00|17.84|16.14|17.99|16.28|17.99|16.28|17.82|16.12|0
1658489400000|2022-07-22 11:30:00|18.01|16.29|17.88|16.18|18.03|16.31|17.8|16.1|0
1658489700000|2022-07-22 11:35:00|17.87|16.17|17.99|16.27|18.01|16.29|17.8|16.1|0
1658490000000|2022-07-22 11:40:00|17.97|16.26|18.1|16.38|18.2|16.46|17.97|16.26|0
1658490300000|2022-07-22 11:45:00|18.12|16.39|18.16|16.43|18.27|16.53|18.04|16.32|0
1658490600000|2022-07-22 11:50:00|18.14|16.41|18.27|16.53|18.27|16.53|18.12|16.39|0
1658490900000|2022-07-22 11:55:00|18.29|16.55|18.37|16.62|18.4|16.65|18.21|16.48|0
1658491200000|2022-07-22 12:00:00|18.35|16.6|18.14|16.41|18.35|16.6|18.09|16.37|0
1658491500000|2022-07-22 12:05:00|18.12|16.39|18.71|16.92|18.77|16.98|17.74|16.05|0
1658491800000|2022-07-22 12:10:00|18.69|16.91|18.82|17.03|18.82|17.03|18.65|16.87|0
1658492100000|2022-07-22 12:15:00|18.8|17.01|18.98|17.17|19|17.19|18.79|17|0
1658492400000|2022-07-22 12:20:00|18.96|17.15|19|17.19|19.04|17.22|18.88|17.08|0
1658492700000|2022-07-22 12:25:00|19.02|17.21|18.8|17.01|19.02|17.21|18.78|16.99|0
1658493000000|2022-07-22 12:30:00|18.78|16.99|18.84|17.05|18.96|17.15|18.76|16.98|0
1658493300000|2022-07-22 12:35:00|18.82|17.03|18.72|16.94|19.3|17.47|18.7|16.92|0
1658493600000|2022-07-22 12:40:00|18.7|16.92|18.76|16.97|18.8|17.01|18.6|16.82|0
1658493900000|2022-07-22 12:45:00|18.74|16.96|18.88|17.08|18.94|17.13|18.74|16.96|0
1658494200000|2022-07-22 12:50:00|18.86|17.06|18.84|17.04|18.9|17.1|18.76|16.97|0
1658494500000|2022-07-22 12:55:00|18.82|17.03|18.76|16.97|18.82|17.03|18.7|16.92|0
1658494800000|2022-07-22 13:00:00|18.78|16.99|18.86|17.06|18.93|17.13|18.72|16.94|0
1658495100000|2022-07-22 13:05:00|18.84|17.04|18.89|17.09|19.03|17.22|18.82|17.02|0
1658495400000|2022-07-22 13:10:00|18.91|17.11|19.13|17.31|19.17|17.34|18.89|17.09|0
1658495700000|2022-07-22 13:15:00|19.11|17.29|19.05|17.24|19.13|17.31|19.01|17.2|0
1658496000000|2022-07-22 13:20:00|19.07|17.25|19.28|17.44|19.33|17.49|19.05|17.24|0
1658496300000|2022-07-22 13:25:00|19.27|17.43|19.31|17.47|19.33|17.49|19.17|17.34|0
1658496600000|2022-07-22 13:30:00|19.23|17.4|18.47|16.71|19.81|17.92|18.45|16.69|0
1658496900000|2022-07-22 13:35:00|18.45|16.69|19.74|17.86|19.74|17.86|17.56|15.89|0
1658497200000|2022-07-22 13:40:00|19.78|17.9|20.03|18.13|20.92|18.92|19.78|17.9|0
1658497500000|2022-07-22 13:45:00|20.22|18.29|20.12|18.2|20.3|18.37|19.45|17.6|0
1658497800000|2022-07-22 13:50:00|20.05|18.14|19.61|17.74|20.66|18.69|19.45|17.59|0
1658498100000|2022-07-22 13:55:00|19.53|17.67|18.91|17.11|19.53|17.67|18.91|17.11|0
1658498400000|2022-07-22 14:00:00|18.93|17.13|19.79|17.9|19.99|18.09|18.51|16.74|0
1658498700000|2022-07-22 14:05:00|19.77|17.89|18.35|16.6|19.83|17.94|18.29|16.55|0
1658499000000|2022-07-22 14:10:00|18.31|16.57|19.19|17.36|19.23|17.4|18.31|16.57|0
1658499300000|2022-07-22 14:15:00|19.17|17.34|19.43|17.58|19.53|17.67|19.17|17.34|0
1658499600000|2022-07-22 14:20:00|19.41|17.56|19.01|17.2|19.41|17.56|18.85|17.06|0
1658499900000|2022-07-22 14:25:00|18.99|17.18|19.17|17.34|19.19|17.36|18.54|16.78|0
1658500200000|2022-07-22 14:30:00|19.15|17.32|18.97|17.16|19.39|17.55|18.93|17.13|0
1658500500000|2022-07-22 14:35:00|18.99|17.18|18.91|17.11|19.11|17.29|18.75|16.97|0
1658500800000|2022-07-22 14:40:00|18.81|17.02|19.01|17.2|19.34|17.5|18.73|16.95|0
1658501100000|2022-07-22 14:45:00|18.99|17.18|19.1|17.28|19.24|17.41|18.87|17.07|0
1658501400000|2022-07-22 14:50:00|19.08|17.27|19.56|17.7|19.66|17.79|18.97|17.16|0
1658501700000|2022-07-22 14:55:00|19.58|17.72|19.34|17.5|19.68|17.81|19.26|17.43|0
1658502000000|2022-07-22 15:00:00|19.32|17.48|18.03|16.31|19.38|17.53|18.03|16.31|0
1658502300000|2022-07-22 15:05:00|17.97|16.26|18.23|16.5|18.35|16.6|17.93|16.22|0
1658502600000|2022-07-22 15:10:00|18.22|16.48|18.46|16.71|18.52|16.76|18.2|16.46|0
1658502900000|2022-07-22 15:15:00|18.48|16.72|18.27|16.53|18.48|16.72|18.03|16.31|0
1658503200000|2022-07-22 15:20:00|18.25|16.51|17.39|15.74|18.27|16.53|17.39|15.74|0
1658503500000|2022-07-22 15:25:00|17.4|15.75|17.67|15.98|18.1|16.37|17.39|15.73|0
1658503800000|2022-07-22 15:30:00|17.65|15.97|17.23|15.58|17.9|16.2|17.17|15.54|0
1658504100000|2022-07-22 15:35:00|17.21|15.57|17.01|15.39|17.32|15.67|16.62|15.03|0
1658504400000|2022-07-22 15:40:00|16.97|15.36|16.9|15.29|17.28|15.63|16.67|15.08|0
1658504700000|2022-07-22 15:45:00|16.92|15.31|17.5|15.83|17.55|15.88|16.83|15.23|0
1658505000000|2022-07-22 15:50:00|17.48|15.81|17.75|16.06|17.8|16.1|17.35|15.7|0
1658505300000|2022-07-22 15:55:00|17.72|16.03|17.68|16|17.72|16.03|17.39|15.73|0
1658505600000|2022-07-22 16:00:00|17.72|15.99|16.78|15.18|17.83|16.13|16.67|15.09|0
1658505900000|2022-07-22 16:05:00|16.82|15.22|16.59|15.01|16.87|15.26|16.57|14.99|0
1658506200000|2022-07-22 16:10:00|16.55|14.97|16.27|14.72|16.55|14.97|16.13|14.59|0
1658506500000|2022-07-22 16:15:00|16.25|14.7|16.45|14.88|16.66|15.07|16.25|14.7|0
1658506800000|2022-07-22 16:20:00|16.48|14.91|16.29|14.73|16.51|14.94|16.25|14.7|0
1658507100000|2022-07-22 16:25:00|16.32|14.77|16.48|14.91|16.6|15.02|16.08|14.55|0
1658507400000|2022-07-22 16:30:00|16.49|14.92|16.99|15.37|17.03|15.41|16.46|14.89|0
1658507700000|2022-07-22 16:35:00|16.97|15.36|16.63|15.05|16.99|15.37|16.55|14.97|0
1658508000000|2022-07-22 16:40:00|16.65|15.07|16.37|14.81|16.76|15.16|16.33|14.77|0
1658508300000|2022-07-22 16:45:00|16.35|14.8|16.47|14.9|16.69|15.1|16.3|14.75|0
1658508600000|2022-07-22 16:50:00|16.44|14.87|16.49|14.92|16.65|15.07|16.44|14.87|0
1658508900000|2022-07-22 16:55:00|16.47|14.91|16.26|14.72|16.6|15.02|16.18|14.64|0
1658509200000|2022-07-22 17:00:00|16.25|14.7|15.9|14.39|16.26|14.72|15.85|14.34|0
1658509500000|2022-07-22 17:05:00|15.89|14.37|16.34|14.79|16.34|14.79|15.89|14.37|0
1658509800000|2022-07-22 17:10:00|16.32|14.77|15.9|14.39|16.38|14.82|15.9|14.39|0
1658510100000|2022-07-22 17:15:00|15.91|14.4|15.72|14.23|16.08|14.55|15.69|14.2|0
1658510400000|2022-07-22 17:20:00|15.76|14.26|15.95|14.43|16.13|14.6|15.64|14.15|0
1658510700000|2022-07-22 17:25:00|15.93|14.41|16.07|14.54|16.16|14.62|15.9|14.38|0
1658511000000|2022-07-22 17:30:00|16.03|14.5|15.67|14.18|16.03|14.5|15.67|14.18|0
1658511300000|2022-07-22 17:35:00|15.66|14.17|16.17|14.63|16.17|14.63|15.44|13.97|0
1658511600000|2022-07-22 17:40:00|16.15|14.61|16.21|14.67|16.25|14.71|15.9|14.38|0
1658511900000|2022-07-22 17:45:00|16.22|14.68|16.2|14.66|16.39|14.83|16.07|14.54|0
1658512200000|2022-07-22 17:50:00|16.17|14.63|16.08|14.55|16.19|14.64|15.93|14.41|0
1658512500000|2022-07-22 17:55:00|16.06|14.53|15.89|14.38|16.08|14.55|15.66|14.16|0
1658512800000|2022-07-22 18:00:00|15.87|14.36|15.32|13.86|15.94|14.42|15.29|13.83|0
1658513100000|2022-07-22 18:05:00|15.34|13.88|15.25|13.8|15.49|14.01|15.21|13.76|0
1658513400000|2022-07-22 18:10:00|15.24|13.79|15.47|14|15.54|14.06|15.09|13.65|0
1658513700000|2022-07-22 18:15:00|15.51|14.03|15.87|14.35|15.91|14.39|15.49|14.01|0
1658514000000|2022-07-22 18:20:00|15.84|14.33|15.69|14.19|15.87|14.36|15.67|14.18|0
1658514300000|2022-07-22 18:25:00|15.67|14.18|15.77|14.27|15.82|14.32|15.52|14.04|0
1658514600000|2022-07-22 18:30:00|15.74|14.24|15.89|14.38|16.05|14.52|15.44|13.97|0
1658514900000|2022-07-22 18:35:00|15.91|14.39|15.79|14.28|16.03|14.5|15.59|14.11|0
1658515200000|2022-07-22 18:40:00|15.77|14.27|15.6|14.12|15.77|14.27|15.57|14.09|0
1658515500000|2022-07-22 18:45:00|15.59|14.1|15.85|14.34|15.85|14.34|15.55|14.07|0
1658515800000|2022-07-22 18:50:00|15.82|14.31|15.98|14.46|16.06|14.53|15.7|14.21|0
1658516100000|2022-07-22 18:55:00|15.99|14.47|16.36|13.48|16.88|14.68|15.96|13.46|0
1658516400000|2022-07-22 19:00:00|16.34|13.46|15.77|14.26|16.54|14.34|15.73|13.34|0
1658516700000|2022-07-22 19:05:00|15.73|14.23|15.53|14.05|15.83|14.33|15.46|13.99|0
1658517000000|2022-07-22 19:10:00|15.58|14.1|16.21|14.66|16.21|14.66|15.5|14.02|0
1658517300000|2022-07-22 19:15:00|16.31|14.76|16|14.48|16.31|14.76|15.98|14.45|0
1658517600000|2022-07-22 19:20:00|15.98|14.46|16.05|14.52|16.3|14.75|15.73|14.23|0
1658517900000|2022-07-22 19:25:00|16.07|14.54|16.09|14.56|16.1|14.57|15.73|14.23|0
1658518200000|2022-07-22 19:30:00|16.1|14.57|15.78|14.28|16.17|14.63|15.78|14.28|0
1658518500000|2022-07-22 19:35:00|15.76|14.26|16|14.48|16.05|14.53|15.56|14.08|0
1658518800000|2022-07-22 19:40:00|16.02|14.49|15.97|14.45|16.24|14.7|15.97|14.45|0
1658519100000|2022-07-22 19:45:00|15.95|14.43|15.97|14.45|16.21|14.67|15.71|14.22|0
1658519400000|2022-07-22 19:50:00|16.12|14.59|16.17|14.63|16.35|14.79|15.93|14.42|0
1658519700000|2022-07-22 19:55:00|16.19|14.65|16.09|14.56|16.43|14.87|15.63|14.14|0
1658520000000|2022-07-22 20:00:00|16.05|14.52|15.76|14.26|16.05|14.52|15.61|14.12|0
1658520300000|2022-07-22 20:05:00|15.75|14.25|15.9|14.38|15.92|14.4|15.69|14.2|0
1658520600000|2022-07-22 20:10:00|15.88|14.37|15.86|14.35|15.88|14.37|15.74|14.25|0
1658708100000|2022-07-25 00:15:00|15.96|14.36|16.05|14.45|16.17|14.57|15.94|14.34|0
1658708400000|2022-07-25 00:20:00|16.06|14.46|16.17|14.57|16.19|14.59|16.02|14.42|0
1658708700000|2022-07-25 00:25:00|16.2|14.6|16.05|14.45|16.2|14.6|16.04|14.44|0
1658709000000|2022-07-25 00:30:00|16.07|14.47|15.96|14.36|16.12|14.52|15.96|14.36|0
1658709300000|2022-07-25 00:35:00|15.97|14.37|15.75|14.15|15.98|14.38|15.75|14.15|0
1658709600000|2022-07-25 00:40:00|15.74|14.14|15.76|14.16|15.8|14.2|15.62|14.02|0
1658709900000|2022-07-25 00:45:00|15.78|14.18|15.68|14.08|15.82|14.22|15.66|14.06|0
1658710200000|2022-07-25 00:50:00|15.66|14.06|15.68|14.08|15.73|14.13|15.61|14.01|0
1658710500000|2022-07-25 00:55:00|15.7|14.1|15.44|13.84|15.7|14.1|15.42|13.82|0
1658710800000|2022-07-25 01:00:00|15.43|13.83|15.36|13.76|15.5|13.9|15.31|13.71|0
1658711100000|2022-07-25 01:05:00|15.38|13.78|16.25|14.65|16.28|14.68|15.38|13.78|0
1658711400000|2022-07-25 01:10:00|16.24|14.64|16.26|14.66|16.3|14.7|16.21|14.61|0
1658711700000|2022-07-25 01:15:00|16.25|14.65|16.43|14.83|16.46|14.86|16.16|14.56|0
1658712000000|2022-07-25 01:20:00|16.45|14.85|16.33|14.73|16.46|14.86|16.33|14.73|0
1658712300000|2022-07-25 01:25:00|16.31|14.71|16.31|14.71|16.39|14.79|16.27|14.67|0
1658712600000|2022-07-25 01:30:00|16.29|14.69|16.2|14.6|16.32|14.72|16.13|14.53|0
1658712900000|2022-07-25 01:35:00|16.21|14.61|16.26|14.66|16.34|14.74|16.2|14.6|0
1658713200000|2022-07-25 01:40:00|16.28|14.68|16.24|14.64|16.28|14.68|16.11|14.51|0
1658713500000|2022-07-25 01:45:00|16.22|14.62|16.18|14.58|16.29|14.69|16.16|14.56|0
1658713800000|2022-07-25 01:50:00|16.17|14.57|16.21|14.61|16.22|14.62|16.08|14.48|0
1658714100000|2022-07-25 01:55:00|16.19|14.59|16.21|14.61|16.29|14.69|16.18|14.58|0
1658714400000|2022-07-25 02:00:00|16.2|14.6|16.34|14.74|16.42|14.82|16.18|14.58|0
1658714700000|2022-07-25 02:05:00|16.36|14.76|16.24|14.64|16.39|14.79|16.21|14.61|0
1658715000000|2022-07-25 02:10:00|16.22|14.62|16.36|14.76|16.36|14.76|16.19|14.59|0
1658715300000|2022-07-25 02:15:00|16.39|14.79|16.29|14.69|16.44|14.84|16.23|14.63|0
1658715600000|2022-07-25 02:20:00|16.31|14.71|16.29|14.69|16.37|14.77|16.27|14.67|0
1658715900000|2022-07-25 02:25:00|16.3|14.7|16.32|14.72|16.35|14.75|16.27|14.67|0
1658716200000|2022-07-25 02:30:00|16.33|14.73|16.28|14.68|16.37|14.77|16.25|14.65|0
1658716500000|2022-07-25 02:35:00|16.29|14.69|16.33|14.73|16.34|14.74|16.27|14.67|0
1658716800000|2022-07-25 02:40:00|16.32|14.72|16.45|14.85|16.45|14.85|16.3|14.7|0
1658717100000|2022-07-25 02:45:00|16.43|14.83|16.42|14.82|16.43|14.83|16.35|14.75|0
1658717400000|2022-07-25 02:50:00|16.43|14.83|16.53|14.93|16.62|15.02|16.42|14.82|0
1658717700000|2022-07-25 02:55:00|16.52|14.92|16.55|14.95|16.57|14.97|16.52|14.92|0
1658718000000|2022-07-25 03:00:00|16.56|14.96|16.48|14.88|16.57|14.97|16.48|14.88|0
1658718300000|2022-07-25 03:05:00|16.49|14.89|16.62|15.02|16.62|15.02|16.47|14.87|0
1658718600000|2022-07-25 03:10:00|16.63|15.03|16.53|14.93|16.63|15.03|16.51|14.91|0
1658718900000|2022-07-25 03:15:00|16.55|14.95|16.58|14.98|16.6|15|16.53|14.93|0
1658719200000|2022-07-25 03:20:00|16.59|14.99|16.41|14.81|16.59|14.99|16.4|14.8|0
1658719500000|2022-07-25 03:25:00|16.43|14.83|16.38|14.78|16.5|14.9|16.36|14.76|0
1658719800000|2022-07-25 03:30:00|16.4|14.8|16.48|14.88|16.51|14.91|16.38|14.78|0
1658720100000|2022-07-25 03:35:00|16.46|14.86|16.55|14.95|16.59|14.99|16.43|14.83|0
1658720400000|2022-07-25 03:40:00|16.53|14.93|16.54|14.94|16.55|14.95|16.46|14.86|0
1658720700000|2022-07-25 03:45:00|16.52|14.92|16.59|14.99|16.61|15.01|16.51|14.91|0
1658721000000|2022-07-25 03:50:00|16.58|14.98|16.71|15.11|16.71|15.11|16.58|14.98|0
1658721300000|2022-07-25 03:55:00|16.69|15.09|16.73|15.13|16.74|15.14|16.66|15.06|0
1658721600000|2022-07-25 04:00:00|16.71|15.11|16.66|15.06|16.72|15.12|16.63|15.03|0
1658721900000|2022-07-25 04:05:00|16.65|15.05|16.69|15.09|16.69|15.09|16.63|15.03|0
1658722200000|2022-07-25 04:10:00|16.68|15.08|16.64|15.04|16.69|15.09|16.63|15.03|0
1658722500000|2022-07-25 04:15:00|16.62|15.02|16.62|15.02|16.64|15.04|16.57|14.97|0
1658722800000|2022-07-25 04:20:00|16.64|15.04|16.66|15.06|16.66|15.06|16.64|15.04|0
1658723100000|2022-07-25 04:25:00|16.64|15.04|16.67|15.07|16.71|15.11|16.64|15.04|0
1658723400000|2022-07-25 04:30:00|16.66|15.06|16.8|15.2|16.81|15.21|16.66|15.06|0
1658723700000|2022-07-25 04:35:00|16.79|15.19|16.76|15.16|16.81|15.21|16.74|15.14|0
1658724000000|2022-07-25 04:40:00|16.75|15.15|16.74|15.14|16.77|15.17|16.72|15.12|0
1658724300000|2022-07-25 04:45:00|16.73|15.13|16.76|15.16|16.77|15.17|16.65|15.05|0
1658724600000|2022-07-25 04:50:00|16.72|15.12|16.69|15.09|16.72|15.12|16.62|15.02|0
1658724900000|2022-07-25 04:55:00|16.68|15.08|16.63|15.03|16.7|15.1|16.62|15.02|0
1658725200000|2022-07-25 05:00:00|16.6|15|16.59|14.99|16.67|15.07|16.57|14.97|0
1658725500000|2022-07-25 05:05:00|16.57|14.97|16.69|15.09|16.7|15.1|16.54|14.94|0
1658725800000|2022-07-25 05:10:00|16.67|15.07|16.57|14.97|16.67|15.07|16.53|14.93|0
1658726100000|2022-07-25 05:15:00|16.55|14.95|16.48|14.88|16.56|14.96|16.45|14.85|0
1658726400000|2022-07-25 05:20:00|16.47|14.87|16.52|14.92|16.53|14.93|16.47|14.87|0
1658726700000|2022-07-25 05:25:00|16.5|14.9|16.52|14.92|16.52|14.92|16.43|14.83|0
1658727000000|2022-07-25 05:30:00|16.5|14.9|16.45|14.85|16.5|14.9|16.4|14.8|0
1658727300000|2022-07-25 05:35:00|16.44|14.84|16.54|14.94|16.6|15|16.43|14.83|0
1658727600000|2022-07-25 05:40:00|16.55|14.95|16.33|14.73|16.55|14.95|16.33|14.73|0
1658727900000|2022-07-25 05:45:00|16.35|14.75|16.3|14.7|16.38|14.78|16.28|14.68|0
1658728200000|2022-07-25 05:50:00|16.28|14.68|16.29|14.69|16.32|14.72|16.22|14.62|0
1658728500000|2022-07-25 05:55:00|16.28|14.68|16.4|14.8|16.48|14.88|16.27|14.67|0
1658728800000|2022-07-25 06:00:00|16.41|14.81|16.53|14.93|16.53|14.93|16.38|14.78|0
1658729100000|2022-07-25 06:05:00|16.55|14.95|16.6|15|16.6|15|16.5|14.9|0
1658729400000|2022-07-25 06:10:00|16.65|15.05|16.75|15.15|16.75|15.15|16.58|14.98|0
1658729700000|2022-07-25 06:15:00|16.71|15.11|16.56|14.96|16.76|15.16|16.54|14.94|0
1658730000000|2022-07-25 06:20:00|16.55|14.95|16.43|14.83|16.55|14.95|16.41|14.81|0
1658730300000|2022-07-25 06:25:00|16.41|14.81|16.34|14.74|16.44|14.84|16.3|14.7|0
1658730600000|2022-07-25 06:30:00|16.33|14.73|16.48|14.88|16.54|14.94|16.31|14.71|0
1658730900000|2022-07-25 06:35:00|16.46|14.86|16.44|14.84|16.52|14.92|16.37|14.77|0
1658731200000|2022-07-25 06:40:00|16.43|14.83|16.43|14.83|16.44|14.84|16.36|14.76|0
1658731500000|2022-07-25 06:45:00|16.44|14.84|16.52|14.92|16.52|14.92|16.43|14.83|0
1658731800000|2022-07-25 06:50:00|16.53|14.93|16.59|14.99|16.6|15|16.52|14.92|0
1658732100000|2022-07-25 06:55:00|16.58|14.98|16.67|15.07|16.69|15.09|16.52|14.92|0
1658732400000|2022-07-25 07:00:00|16.66|15.06|16.84|15.24|16.9|15.29|16.52|14.92|0
1658732700000|2022-07-25 07:05:00|16.83|15.22|16.84|15.24|16.86|15.26|16.67|15.08|0
1658733000000|2022-07-25 07:10:00|16.86|15.26|16.88|15.27|16.94|15.33|16.76|15.17|0
1658733300000|2022-07-25 07:15:00|16.86|15.25|16.59|15.01|16.93|15.32|16.56|14.98|0
1658733600000|2022-07-25 07:20:00|16.58|15|16.48|14.91|16.58|15|16.05|14.52|0
1658733900000|2022-07-25 07:25:00|16.46|14.89|16.51|14.93|16.64|15.05|16.43|14.86|0
1658734200000|2022-07-25 07:30:00|16.47|14.94|16.55|14.97|16.58|15|16.31|14.76|0
1658734500000|2022-07-25 07:35:00|16.56|14.98|16.51|14.93|16.59|15.01|16.38|14.82|0
1658734800000|2022-07-25 07:40:00|16.52|14.95|16.72|15.13|16.77|15.17|16.39|14.83|0
1658735100000|2022-07-25 07:45:00|16.7|15.11|16.7|15.11|16.83|15.23|16.68|15.09|0
1658735400000|2022-07-25 07:50:00|16.71|15.12|16.59|15.01|16.75|15.15|16.56|14.98|0
1658735700000|2022-07-25 07:55:00|16.6|15.02|16.54|14.96|16.7|15.11|16.52|14.95|0
1658736000000|2022-07-25 08:00:00|16.56|14.98|16.68|15.09|16.78|15.19|16.51|14.94|0
1658736300000|2022-07-25 08:05:00|16.66|15.07|16.96|15.35|17.02|15.39|16.64|15.06|0
1658736600000|2022-07-25 08:10:00|16.94|15.33|16.77|15.17|17.01|15.39|16.69|15.1|0
1658736900000|2022-07-25 08:15:00|16.73|15.14|16.94|15.33|17.07|15.44|16.73|15.14|0
1658737200000|2022-07-25 08:20:00|16.92|15.31|17.12|15.49|17.14|15.51|16.89|15.28|0
1658737500000|2022-07-25 08:25:00|17.1|15.47|17|15.38|17.14|15.51|16.98|15.36|0
1658737800000|2022-07-25 08:30:00|16.99|15.41|17.11|15.48|17.12|15.49|16.94|15.33|0
1658738100000|2022-07-25 08:35:00|17.07|15.45|17.54|15.87|17.57|15.9|17.07|15.44|0
1658738400000|2022-07-25 08:40:00|17.56|15.88|17.41|15.75|17.63|15.95|17.41|15.75|0
1658738700000|2022-07-25 08:45:00|17.43|15.77|17.46|15.8|17.59|15.92|17.41|15.75|0
1658739000000|2022-07-25 08:50:00|17.48|15.82|17.49|15.82|17.56|15.89|17.43|15.77|0
1658739300000|2022-07-25 08:55:00|17.5|15.83|17.46|15.8|17.5|15.83|17.43|15.77|0
1658739600000|2022-07-25 09:00:00|17.45|15.79|17.51|15.84|17.53|15.86|17.41|15.75|0
1658739900000|2022-07-25 09:05:00|17.5|15.83|17.66|15.98|17.83|16.13|17.49|15.82|0
1658740200000|2022-07-25 09:10:00|17.67|15.99|17.69|16|17.75|16.06|17.61|15.93|0
1658740500000|2022-07-25 09:15:00|17.68|16.02|17.77|16.08|17.77|16.08|17.61|15.93|0
1658740800000|2022-07-25 09:20:00|17.76|16.07|17.92|16.21|17.96|16.25|17.71|16.02|0
1658741100000|2022-07-25 09:25:00|17.9|16.2|17.76|16.07|17.92|16.21|17.75|16.06|0
1658741400000|2022-07-25 09:30:00|17.77|16.08|17.59|15.91|17.9|16.2|17.2|15.56|0
1658741700000|2022-07-25 09:35:00|17.58|15.89|17.61|15.93|17.76|16.07|17.55|15.88|0
1658742000000|2022-07-25 09:40:00|17.62|15.94|17.64|15.96|17.72|16.03|17.61|15.93|0
1658742300000|2022-07-25 09:45:00|17.66|15.98|17.78|16.09|17.79|16.1|17.57|15.9|0
1658742600000|2022-07-25 09:50:00|17.75|16.06|17.83|16.13|17.87|16.16|17.66|15.98|0
1658742900000|2022-07-25 09:55:00|17.86|16.16|17.98|16.27|18|16.28|17.85|16.15|0
1658743200000|2022-07-25 10:00:00|18.02|16.3|17.81|16.11|18.02|16.3|17.79|16.1|0
1658743500000|2022-07-25 10:05:00|17.83|16.13|17.79|16.1|17.83|16.13|17.75|16.06|0
1658743800000|2022-07-25 10:10:00|17.78|16.09|17.96|16.25|17.96|16.25|17.78|16.09|0
1658744100000|2022-07-25 10:15:00|17.95|16.24|17.97|16.25|18.08|16.36|17.95|16.24|0
1658744400000|2022-07-25 10:20:00|17.98|16.26|18.01|16.3|18.02|16.31|17.9|16.2|0
1658744700000|2022-07-25 10:25:00|17.99|16.28|17.97|16.26|18.03|16.31|17.93|16.22|0
1658745000000|2022-07-25 10:30:00|17.96|16.25|17.85|16.15|17.98|16.27|17.82|16.13|0
1658745300000|2022-07-25 10:35:00|17.84|16.14|17.94|16.23|17.94|16.23|17.84|16.14|0
1658745600000|2022-07-25 10:40:00|17.93|16.22|17.84|16.14|17.95|16.24|17.8|16.11|0
1658745900000|2022-07-25 10:45:00|17.86|16.16|17.95|16.24|17.99|16.28|17.86|16.16|0
1658746200000|2022-07-25 10:50:00|17.94|16.23|18.07|16.34|18.08|16.36|17.93|16.23|0
1658746500000|2022-07-25 10:55:00|18.03|16.31|18.13|16.4|18.14|16.41|18.01|16.29|0
1658746800000|2022-07-25 11:00:00|18.08|16.36|17.88|16.17|18.08|16.36|17.84|16.14|0
1658747100000|2022-07-25 11:05:00|17.9|16.19|17.99|16.28|18|16.28|17.88|16.17|0
1658747400000|2022-07-25 11:10:00|17.97|16.26|18.03|16.31|18.08|16.36|17.93|16.22|0
1658747700000|2022-07-25 11:15:00|18.01|16.29|18.02|16.31|18.04|16.33|17.99|16.27|0
1658748000000|2022-07-25 11:20:00|18.03|16.32|18.25|16.51|18.31|16.56|18.03|16.32|0
1658748300000|2022-07-25 11:25:00|18.24|16.5|18.16|16.43|18.31|16.56|18.1|16.38|0
1658748600000|2022-07-25 11:30:00|18.14|16.41|18.17|16.44|18.33|16.58|18.1|16.37|0
1658748900000|2022-07-25 11:35:00|18.19|16.46|18.1|16.37|18.19|16.46|18.06|16.34|0
1658749200000|2022-07-25 11:40:00|18.08|16.36|17.91|16.2|18.15|16.43|17.91|16.2|0
1658749500000|2022-07-25 11:45:00|17.93|16.22|17.74|16.05|17.98|16.27|17.67|15.98|0
1658749800000|2022-07-25 11:50:00|17.76|16.07|17.82|16.13|17.96|16.25|17.76|16.07|0
1658750100000|2022-07-25 11:55:00|17.81|16.12|17.85|16.15|17.89|16.18|17.75|16.06|0
1658750400000|2022-07-25 12:00:00|17.87|16.17|17.92|16.21|17.98|16.27|17.86|16.16|0
1658750700000|2022-07-25 12:05:00|17.93|16.22|17.98|16.27|18|16.29|17.81|16.12|0
1658751000000|2022-07-25 12:10:00|17.97|16.26|17.92|16.22|18.04|16.32|17.91|16.2|0
1658751300000|2022-07-25 12:15:00|17.96|16.25|17.94|16.23|17.98|16.27|17.79|16.1|0
1658751600000|2022-07-25 12:20:00|17.96|16.25|18.04|16.33|18.05|16.34|17.92|16.22|0
1658751900000|2022-07-25 12:25:00|18.05|16.35|17.85|16.15|18.07|16.35|17.83|16.13|0
1658752200000|2022-07-25 12:30:00|17.86|16.16|17.87|16.16|17.9|16.2|17.75|16.06|0
1658752500000|2022-07-25 12:35:00|17.83|16.13|17.49|15.83|17.83|16.13|17.46|15.8|0
1658752800000|2022-07-25 12:40:00|17.48|15.81|17.59|15.91|17.64|15.96|17.38|15.73|0
1658753100000|2022-07-25 12:45:00|17.57|15.89|17.46|15.79|17.59|15.91|17.44|15.78|0
1658753400000|2022-07-25 12:50:00|17.47|15.81|17.42|15.76|17.51|15.84|17.35|15.69|0
1658753700000|2022-07-25 12:55:00|17.44|15.78|17.53|15.86|17.64|15.96|17.44|15.78|0
1658754000000|2022-07-25 13:00:00|17.55|15.88|17.6|15.93|17.66|15.98|17.51|15.84|0
1658754300000|2022-07-25 13:05:00|17.58|15.91|17.44|15.78|17.6|15.93|17.44|15.78|0
1658754600000|2022-07-25 13:10:00|17.45|15.79|17.2|15.56|17.49|15.82|17.16|15.53|0
1658754900000|2022-07-25 13:15:00|17.22|15.58|17.38|15.72|17.38|15.72|17.2|15.56|0
1658755200000|2022-07-25 13:20:00|17.4|15.74|17.27|15.63|17.42|15.76|17.27|15.63|0
1658755500000|2022-07-25 13:25:00|17.28|15.64|17.02|15.4|17.31|15.66|17.02|15.4|0
1658755800000|2022-07-25 13:30:00|17.03|15.41|16.48|14.91|17.14|15.51|16.43|14.87|0
1658756100000|2022-07-25 13:35:00|16.47|14.9|15.75|14.25|17.07|15.44|15.55|14.07|0
1658756400000|2022-07-25 13:40:00|15.77|14.27|16.58|15|16.69|15.1|15.77|14.27|0
1658756700000|2022-07-25 13:45:00|16.56|14.98|16.25|14.7|16.63|15.05|16.09|14.56|0
1658757000000|2022-07-25 13:50:00|16.23|14.68|16.51|14.94|16.69|15.1|16.19|14.65|0
1658757300000|2022-07-25 13:55:00|16.56|14.98|16.32|14.77|16.69|15.1|16.27|14.72|0
1658757600000|2022-07-25 14:00:00|16.34|14.79|16.34|14.78|16.59|15.01|16.29|14.74|0
1658757900000|2022-07-25 14:05:00|16.38|14.82|16.18|14.64|16.43|14.86|15.82|14.32|0
1658758200000|2022-07-25 14:10:00|16.2|14.66|16.17|14.63|16.5|14.93|16.15|14.61|0
1658758500000|2022-07-25 14:15:00|16.11|14.58|15.54|14.06|16.17|14.63|15.43|13.96|0
1658758800000|2022-07-25 14:20:00|15.56|14.08|15.68|14.18|15.88|14.37|15.49|14.02|0
1658759100000|2022-07-25 14:25:00|15.69|14.2|15.49|14.02|15.85|14.34|14.96|13.54|0
1658759400000|2022-07-25 14:30:00|15.48|14.01|15.29|13.83|15.64|14.15|15.21|13.76|0
1658759700000|2022-07-25 14:35:00|15.31|13.85|15.42|13.95|15.46|13.98|15.04|13.61|0
1658760000000|2022-07-25 14:40:00|15.35|13.89|16.36|14.8|16.43|14.87|15.22|13.77|0
1658760300000|2022-07-25 14:45:00|16.33|14.77|16.43|14.87|16.56|14.98|16.28|14.73|0
1658760600000|2022-07-25 14:50:00|16.41|14.85|16.4|14.83|16.59|15.01|16.29|14.74|0
1658760900000|2022-07-25 14:55:00|16.38|14.82|16.41|14.85|16.7|15.11|16.27|14.72|0
1658761200000|2022-07-25 15:00:00|16.45|14.88|16.02|14.5|16.45|14.88|15.84|14.33|0
1658761500000|2022-07-25 15:05:00|16|14.47|16.12|14.58|16.26|14.71|15.89|14.38|0
1658761800000|2022-07-25 15:10:00|16.13|14.6|15.5|14.03|16.22|14.68|15.41|13.94|0
1658762100000|2022-07-25 15:15:00|15.47|14|15.62|14.13|15.67|14.18|15.34|13.88|0
1658762400000|2022-07-25 15:20:00|15.64|14.15|15.86|14.35|15.93|14.41|15.64|14.15|0
1658762700000|2022-07-25 15:25:00|15.87|14.36|16.27|14.72|16.31|14.75|15.79|14.29|0
1658763000000|2022-07-25 15:30:00|16.28|14.73|16.13|14.59|16.57|14.99|16.11|14.58|0
1658763300000|2022-07-25 15:35:00|16.15|14.61|16.01|14.48|16.24|14.69|15.97|14.45|0
1658763600000|2022-07-25 15:40:00|16.03|14.5|16.06|14.53|16.11|14.58|15.96|14.44|0
1658763900000|2022-07-25 15:45:00|16.03|14.5|16.13|14.59|16.34|14.78|16.03|14.5|0
1658764200000|2022-07-25 15:50:00|16.09|14.56|16.15|14.61|16.15|14.61|15.9|14.39|0
1658764500000|2022-07-25 15:55:00|16.13|14.59|16.09|14.56|16.18|14.64|15.96|14.44|0
1658764800000|2022-07-25 16:00:00|16.08|14.55|16.21|14.67|16.21|14.67|15.83|14.33|0
1658765100000|2022-07-25 16:05:00|16.2|14.65|15.9|14.39|16.21|14.67|15.9|14.39|0
1658765400000|2022-07-25 16:10:00|15.85|14.34|15.46|13.99|15.92|14.4|15.43|13.96|0
1658765700000|2022-07-25 16:15:00|15.48|14|15.46|13.99|15.56|14.08|15.28|13.82|0
1658766000000|2022-07-25 16:20:00|15.44|13.97|15.44|13.97|15.51|14.03|15.29|13.84|0
1658766300000|2022-07-25 16:25:00|15.43|13.96|15.64|14.15|15.68|14.19|15.39|13.93|0
1658766600000|2022-07-25 16:30:00|15.63|14.14|16|14.48|16|14.48|15.63|14.14|0
1658766900000|2022-07-25 16:35:00|16.02|14.49|15.9|14.39|16.04|14.51|15.88|14.37|0
1658767200000|2022-07-25 16:40:00|15.93|14.42|16.07|14.54|16.25|14.7|15.92|14.4|0
1658767500000|2022-07-25 16:45:00|16.11|14.57|16.38|14.82|16.44|14.87|16.07|14.54|0
1658767800000|2022-07-25 16:50:00|16.37|14.81|16.19|14.65|16.37|14.81|16.09|14.56|0
1658768100000|2022-07-25 16:55:00|16.21|14.67|16|14.48|16.21|14.67|15.98|14.46|0
1658768400000|2022-07-25 17:00:00|15.98|14.46|16.16|14.62|16.23|14.68|15.97|14.45|0
1658768700000|2022-07-25 17:05:00|16.17|14.63|16.26|14.71|16.29|14.74|16|14.48|0
1658769000000|2022-07-25 17:10:00|16.28|14.73|16.14|14.6|16.33|14.77|16.12|14.58|0
1658769300000|2022-07-25 17:15:00|16.15|14.62|16.08|14.55|16.15|14.62|16|14.47|0
1658769600000|2022-07-25 17:20:00|16.1|14.57|15.93|14.41|16.14|14.6|15.89|14.38|0
1658769900000|2022-07-25 17:25:00|15.96|14.44|15.74|14.24|15.96|14.44|15.74|14.24|0
1658770200000|2022-07-25 17:30:00|15.76|14.26|15.79|14.29|15.84|14.33|15.67|14.18|0
1658770500000|2022-07-25 17:35:00|15.76|14.26|15.37|13.9|15.76|14.26|15.35|13.89|0
1658770800000|2022-07-25 17:40:00|15.38|13.92|15.42|13.95|15.49|14.01|15.28|13.83|0
1658771100000|2022-07-25 17:45:00|15.4|13.93|15.38|13.92|15.5|14.03|15.35|13.89|0
1658771400000|2022-07-25 17:50:00|15.37|13.9|15.7|14.2|15.76|14.26|15.18|13.74|0
1658771700000|2022-07-25 17:55:00|15.68|14.19|15.63|14.14|15.7|14.2|15.63|14.14|0
1658772000000|2022-07-25 18:00:00|15.61|14.13|15.51|14.03|15.66|14.17|15.51|14.03|0
1658772300000|2022-07-25 18:05:00|15.49|14.02|15.58|14.09|15.75|14.25|15.48|14|0
1658772600000|2022-07-25 18:10:00|15.56|14.08|15.71|14.22|15.78|14.28|15.56|14.08|0
1658772900000|2022-07-25 18:15:00|15.69|14.2|15.45|13.98|15.73|14.23|15.43|13.96|0
1658773200000|2022-07-25 18:20:00|15.44|13.97|15.54|14.06|15.59|14.11|15.35|13.89|0
1658773500000|2022-07-25 18:25:00|15.53|14.05|15.47|14|15.58|14.09|15.39|13.93|0
1658773800000|2022-07-25 18:30:00|15.49|14.02|15.47|14|15.56|14.08|15.32|13.87|0
1658774100000|2022-07-25 18:35:00|15.49|14.02|15.59|14.11|15.71|14.21|15.47|14|0
1658774400000|2022-07-25 18:40:00|15.61|14.12|15.67|14.18|15.78|14.27|15.56|14.08|0
1658774700000|2022-07-25 18:45:00|15.69|14.2|15.34|13.88|15.69|14.2|15.21|13.76|0
1658775000000|2022-07-25 18:50:00|15.36|13.89|15.27|13.82|15.42|13.95|15.19|13.74|0
1658775300000|2022-07-25 18:55:00|15.29|13.83|15.25|13.8|15.42|13.95|15.04|13.61|0
1658775600000|2022-07-25 19:00:00|15.3|13.84|15.1|13.66|15.51|14.04|15.05|13.62|0
1658775900000|2022-07-25 19:05:00|15.05|13.62|15.2|13.75|15.21|13.77|14.94|13.51|0
1658776200000|2022-07-25 19:10:00|15.23|13.78|15.16|13.72|15.26|13.81|15.05|13.62|0
1658776500000|2022-07-25 19:15:00|15.18|13.73|15.23|13.78|15.31|13.85|15|13.57|0
1658776800000|2022-07-25 19:20:00|15.18|13.73|15.53|14.05|15.53|14.05|15.18|13.73|0
1658777100000|2022-07-25 19:25:00|15.54|14.06|15.28|13.82|15.56|14.08|15.23|13.78|0
1658777400000|2022-07-25 19:30:00|15.18|13.73|15.18|13.73|15.41|13.94|15.11|13.67|0
1658777700000|2022-07-25 19:35:00|15.19|13.75|15.66|14.17|15.69|14.2|15.19|13.75|0
1658778000000|2022-07-25 19:40:00|15.64|14.15|15.66|14.17|15.8|14.29|15.51|14.03|0
1658778300000|2022-07-25 19:45:00|15.64|14.15|15.47|14|15.86|14.35|15.37|13.91|0
1658778600000|2022-07-25 19:50:00|15.54|14.06|15.88|14.37|15.9|14.38|15.52|14.05|0
1658778900000|2022-07-25 19:55:00|15.91|14.4|16.08|14.55|16.28|14.73|15.9|14.38|0
1658779200000|2022-07-25 20:00:00|16.15|14.62|16.56|14.98|16.56|14.98|16.15|14.62|0
1658779500000|2022-07-25 20:05:00|16.52|14.95|16.1|14.57|16.59|15.01|16.08|14.55|0
1658779800000|2022-07-25 20:10:00|16.12|14.58|16.08|14.55|16.17|14.63|16.03|14.5|0
1658780100000|2022-07-25 20:15:00|16.15|14.57|15.48|13.88|16.2|14.6|15.42|13.82|0
1658780400000|2022-07-25 20:20:00|15.47|13.87|15.47|13.87|15.69|14.09|15.39|13.79|0
1658780700000|2022-07-25 20:25:00|15.45|13.85|15.41|13.81|15.53|13.93|15.39|13.79|0
1658781000000|2022-07-25 20:30:00|15.4|13.8|15.39|13.79|15.43|13.83|15.32|13.72|0
1658781300000|2022-07-25 20:35:00|15.41|13.81|15.42|13.82|15.43|13.83|15.37|13.77|0
1658781600000|2022-07-25 20:40:00|15.41|13.81|15.48|13.88|15.48|13.88|15.4|13.8|0
1658781900000|2022-07-25 20:45:00|15.5|13.9|15.48|13.88|15.51|13.91|15.48|13.88|0
1658782200000|2022-07-25 20:50:00|15.46|13.86|15.4|13.8|15.51|13.91|15.35|13.75|0
1658782500000|2022-07-25 20:55:00|15.38|13.78|15.34|13.74|15.44|13.84|15.34|13.74|0
1658782800000|2022-07-25 21:00:00|15.35|13.75|15.35|13.75|15.36|13.76|15.34|13.74|0
1658783100000|2022-07-25 21:05:00|15.36|13.76|15.22|13.62|15.36|13.76|15.22|13.62|0
1658783400000|2022-07-25 21:10:00|15.21|13.61|15.14|13.54|15.23|13.63|15.14|13.54|0
1658783700000|2022-07-25 21:15:00|15.13|13.53|15.1|13.5|15.13|13.53|15.08|13.48|0
1658784000000|2022-07-25 21:20:00|15.08|13.48|15.11|13.51|15.13|13.53|15.07|13.47|0
1658784300000|2022-07-25 21:25:00|15.12|13.52|15.11|13.51|15.12|13.52|15.07|13.47|0
1658784600000|2022-07-25 21:30:00|15.1|13.5|15.04|13.44|15.1|13.5|15.04|13.44|0
1658784900000|2022-07-25 21:35:00|15.05|13.45|14.98|13.38|15.05|13.45|14.97|13.37|0
1658785200000|2022-07-25 21:40:00|14.97|13.37|14.96|13.36|14.98|13.38|14.91|13.31|0
1658785500000|2022-07-25 21:45:00|14.97|13.37|14.91|13.31|14.97|13.37|14.88|13.28|0
1658785800000|2022-07-25 21:50:00|14.93|13.33|14.96|13.36|14.98|13.38|14.92|13.32|0
1658786100000|2022-07-25 21:55:00|14.95|13.35|14.97|13.37|15.01|13.41|14.94|13.34|0
1658786400000|2022-07-25 22:00:00|15.1|13.5|15.02|13.42|15.17|13.57|14.95|13.35|0
1658786700000|2022-07-25 22:05:00|15.01|13.41|15.05|13.45|15.08|13.48|15.01|13.41|0
1658787000000|2022-07-25 22:10:00|15.06|13.46|15.05|13.45|15.09|13.49|14.97|13.37|0
1658787300000|2022-07-25 22:15:00|15.06|13.46|15.12|13.52|15.16|13.56|15.06|13.46|0
1658787600000|2022-07-25 22:20:00|15.11|13.51|15.05|13.45|15.11|13.51|15.05|13.45|0
1658787900000|2022-07-25 22:25:00|15.03|13.43|15|13.4|15.03|13.43|14.98|13.38|0
1658788200000|2022-07-25 22:30:00|14.98|13.38|15.09|13.49|15.14|13.54|14.95|13.35|0
1658788500000|2022-07-25 22:35:00|15.11|13.51|15.12|13.52|15.2|13.6|15.1|13.5|0
1658788800000|2022-07-25 22:40:00|15.14|13.54|15.11|13.51|15.14|13.54|15.07|13.47|0
1658789100000|2022-07-25 22:45:00|15.12|13.52|15.06|13.46|15.12|13.52|15.04|13.44|0
1658789400000|2022-07-25 22:50:00|15.05|13.45|15.03|13.43|15.05|13.45|15|13.4|0
1658789700000|2022-07-25 22:55:00|15.01|13.41|15.14|13.54|15.14|13.54|15|13.4|0
1658790000000|2022-07-25 23:00:00|15.12|13.52|15.11|13.51|15.12|13.52|15.07|13.47|0
1658790300000|2022-07-25 23:05:00|15.14|13.54|15.07|13.47|15.14|13.54|15.06|13.46|0
1658790600000|2022-07-25 23:10:00|15.06|13.46|15.06|13.46|15.09|13.49|15.03|13.43|0
1658790900000|2022-07-25 23:15:00|15.04|13.44|15.04|13.44|15.04|13.44|15.01|13.41|0
1658791200000|2022-07-25 23:20:00|15.03|13.43|15.04|13.44|15.04|13.44|15.01|13.41|0
1658791500000|2022-07-25 23:25:00|15.02|13.42|14.88|13.28|15.02|13.42|14.87|13.27|0
1658791800000|2022-07-25 23:30:00|14.87|13.27|14.95|13.35|14.95|13.35|14.83|13.23|0
1658792100000|2022-07-25 23:35:00|14.93|13.33|14.87|13.27|14.93|13.33|14.84|13.24|0
1658792400000|2022-07-25 23:40:00|14.86|13.26|14.85|13.25|14.87|13.27|14.81|13.21|0
1658792700000|2022-07-25 23:45:00|14.9|13.3|14.91|13.31|14.94|13.34|14.87|13.27|0
1658793000000|2022-07-25 23:50:00|14.9|13.3|14.91|13.31|14.94|13.34|14.86|13.26|0
1658793300000|2022-07-25 23:55:00|14.9|13.3|14.97|13.37|14.99|13.39|14.9|13.3|0
1658793600000|2022-07-26 00:00:00|14.96|13.36|15.04|13.44|15.04|13.44|14.93|13.33|0
1658793900000|2022-07-26 00:05:00|15.05|13.45|15.02|13.42|15.1|13.5|14.92|13.32|0
1658794200000|2022-07-26 00:10:00|15.01|13.41|14.93|13.33|15.04|13.44|14.9|13.3|0
1658794500000|2022-07-26 00:15:00|14.91|13.31|14.93|13.33|14.99|13.39|14.76|13.16|0
1658794800000|2022-07-26 00:20:00|14.96|13.36|14.76|13.16|14.96|13.36|14.76|13.16|0
1658795100000|2022-07-26 00:25:00|14.77|13.17|14.89|13.29|14.92|13.32|14.77|13.17|0
1658795400000|2022-07-26 00:30:00|14.9|13.3|14.75|13.15|14.92|13.32|14.72|13.12|0
1658795700000|2022-07-26 00:35:00|14.74|13.14|14.8|13.2|14.83|13.23|14.68|13.08|0
1658796000000|2022-07-26 00:40:00|14.82|13.22|14.76|13.16|14.85|13.25|14.75|13.15|0
1658796300000|2022-07-26 00:45:00|14.75|13.15|14.68|13.08|14.75|13.15|14.6|13|0
1658796600000|2022-07-26 00:50:00|14.69|13.09|14.68|13.08|14.72|13.12|14.62|13.02|0
1658796900000|2022-07-26 00:55:00|14.67|13.07|14.75|13.15|14.77|13.17|14.63|13.03|0
1658797200000|2022-07-26 01:00:00|14.74|13.14|14.8|13.2|14.84|13.24|14.72|13.12|0
1658797500000|2022-07-26 01:05:00|14.82|13.22|14.84|13.24|14.84|13.24|14.75|13.15|0
1658797800000|2022-07-26 01:10:00|14.87|13.27|14.89|13.29|14.92|13.32|14.83|13.23|0
1658798100000|2022-07-26 01:15:00|14.9|13.3|14.96|13.36|14.98|13.38|14.87|13.27|0
1658798400000|2022-07-26 01:20:00|14.95|13.35|15.01|13.41|15.09|13.49|14.95|13.35|0
1658798700000|2022-07-26 01:25:00|15.03|13.43|15.15|13.55|15.18|13.58|14.98|13.38|0
1658799000000|2022-07-26 01:30:00|15.17|13.57|15.07|13.47|15.2|13.6|15.03|13.43|0
1658799300000|2022-07-26 01:35:00|15.08|13.48|15.03|13.43|15.09|13.49|14.99|13.39|0
1658799600000|2022-07-26 01:40:00|15.02|13.42|15.13|13.53|15.17|13.57|14.98|13.38|0
1658799900000|2022-07-26 01:45:00|15.12|13.52|14.99|13.39|15.12|13.52|14.96|13.36|0
1658800200000|2022-07-26 01:50:00|15|13.4|14.98|13.38|15.02|13.42|14.95|13.35|0
1658800500000|2022-07-26 01:55:00|14.99|13.39|14.95|13.35|14.99|13.39|14.88|13.28|0
1658800800000|2022-07-26 02:00:00|14.94|13.34|14.83|13.23|14.95|13.35|14.81|13.21|0
1658801100000|2022-07-26 02:05:00|14.81|13.21|14.96|13.36|14.98|13.38|14.81|13.21|0
1658801400000|2022-07-26 02:10:00|14.99|13.39|15.02|13.42|15.02|13.42|14.93|13.33|0
1658801700000|2022-07-26 02:15:00|15.01|13.41|14.96|13.36|15.02|13.42|14.93|13.33|0
1658802000000|2022-07-26 02:20:00|14.98|13.38|15.01|13.41|15.04|13.44|14.91|13.31|0
1658802300000|2022-07-26 02:25:00|15.02|13.42|15.02|13.42|15.05|13.45|14.99|13.39|0
1658802600000|2022-07-26 02:30:00|15.01|13.41|15.05|13.45|15.08|13.48|14.96|13.36|0
1658802900000|2022-07-26 02:35:00|15.07|13.47|15.18|13.58|15.27|13.67|15.07|13.47|0
1658803200000|2022-07-26 02:40:00|15.19|13.59|15.19|13.59|15.29|13.69|15.18|13.58|0
1658803500000|2022-07-26 02:45:00|15.21|13.61|15.32|13.72|15.32|13.72|15.21|13.61|0
1658803800000|2022-07-26 02:50:00|15.31|13.71|15.26|13.66|15.33|13.73|15.26|13.66|0
1658804100000|2022-07-26 02:55:00|15.25|13.65|15.17|13.57|15.26|13.66|15.14|13.54|0
1658804400000|2022-07-26 03:00:00|15.19|13.59|15.19|13.59|15.24|13.64|15.14|13.54|0
1658804700000|2022-07-26 03:05:00|15.2|13.6|15.22|13.62|15.27|13.67|15.2|13.6|0
1658805000000|2022-07-26 03:10:00|15.23|13.63|15.27|13.67|15.3|13.7|15.23|13.63|0
1658805300000|2022-07-26 03:15:00|15.26|13.66|15.25|13.65|15.28|13.68|15.23|13.63|0
1658805600000|2022-07-26 03:20:00|15.23|13.63|15.22|13.62|15.27|13.67|15.2|13.6|0
1658805900000|2022-07-26 03:25:00|15.23|13.63|15.23|13.63|15.23|13.63|15.17|13.57|0
1658806200000|2022-07-26 03:30:00|15.25|13.65|15.22|13.62|15.26|13.66|15.21|13.61|0
1658806500000|2022-07-26 03:35:00|15.23|13.63|15.16|13.56|15.26|13.66|15.15|13.55|0
1658806800000|2022-07-26 03:40:00|15.17|13.57|15.15|13.55|15.18|13.58|15.08|13.48|0
1658807100000|2022-07-26 03:45:00|15.14|13.54|15.08|13.48|15.14|13.54|15.08|13.48|0
1658807400000|2022-07-26 03:50:00|15.06|13.46|15.09|13.49|15.11|13.51|15.06|13.46|0
1658807700000|2022-07-26 03:55:00|15.1|13.5|15.15|13.55|15.15|13.55|15.09|13.49|0
1658808000000|2022-07-26 04:00:00|15.17|13.57|15.1|13.5|15.18|13.58|15.1|13.5|0
1658808300000|2022-07-26 04:05:00|15.11|13.51|15.09|13.49|15.13|13.53|15.07|13.47|0
1658808600000|2022-07-26 04:10:00|15.1|13.5|15.1|13.5|15.12|13.52|15.09|13.49|0
1658808900000|2022-07-26 04:15:00|15.09|13.49|15.04|13.44|15.1|13.5|15.04|13.44|0
1658809200000|2022-07-26 04:20:00|15.03|13.43|15.04|13.44|15.06|13.46|14.99|13.39|0
1658809500000|2022-07-26 04:25:00|15.02|13.42|14.98|13.38|15.02|13.42|14.96|13.36|0
1658809800000|2022-07-26 04:30:00|14.99|13.39|15.02|13.42|15.04|13.44|14.99|13.39|0
1658810100000|2022-07-26 04:35:00|15.01|13.41|14.99|13.39|15.02|13.42|14.99|13.39|0
1658810400000|2022-07-26 04:40:00|15|13.4|15.02|13.42|15.02|13.42|14.99|13.39|0
1658810700000|2022-07-26 04:45:00|15.04|13.44|15.05|13.45|15.07|13.47|15.04|13.44|0
1658811000000|2022-07-26 04:50:00|15.07|13.47|15.1|13.5|15.13|13.53|15.07|13.47|0
1658811300000|2022-07-26 04:55:00|15.12|13.52|15.11|13.51|15.15|13.55|15.1|13.5|0
1658811600000|2022-07-26 05:00:00|15.1|13.5|15.19|13.59|15.22|13.62|15.1|13.5|0
1658811900000|2022-07-26 05:05:00|15.21|13.61|15.07|13.47|15.21|13.61|15.04|13.44|0
1658812200000|2022-07-26 05:10:00|15.08|13.48|15.08|13.48|15.13|13.53|15.02|13.42|0
1658812500000|2022-07-26 05:15:00|15.1|13.5|15.53|13.93|15.68|14.08|15.07|13.47|0
1658812800000|2022-07-26 05:20:00|15.54|13.94|15.6|14|15.63|14.03|15.52|13.92|0
1658813100000|2022-07-26 05:25:00|15.61|14.01|15.65|14.05|15.68|14.08|15.6|14|0
1658813400000|2022-07-26 05:30:00|15.68|14.08|15.67|14.07|15.68|14.08|15.59|13.99|0
1658813700000|2022-07-26 05:35:00|15.68|14.08|15.58|13.98|15.71|14.11|15.58|13.98|0
1658814000000|2022-07-26 05:40:00|15.6|14|15.64|14.04|15.64|14.04|15.56|13.96|0
1658814300000|2022-07-26 05:45:00|15.63|14.03|15.67|14.07|15.69|14.09|15.61|14.01|0
1658814600000|2022-07-26 05:50:00|15.66|14.06|15.72|14.12|15.74|14.14|15.64|14.04|0
1658814900000|2022-07-26 05:55:00|15.74|14.14|15.72|14.12|15.79|14.19|15.68|14.08|0
1658815200000|2022-07-26 06:00:00|15.69|14.09|15.79|14.19|15.9|14.3|15.67|14.07|0
1658815500000|2022-07-26 06:05:00|15.77|14.17|15.66|14.06|15.79|14.19|15.66|14.06|0
1658815800000|2022-07-26 06:10:00|15.67|14.07|15.64|14.04|15.7|14.1|15.61|14.01|0
1658816100000|2022-07-26 06:15:00|15.63|14.03|15.57|13.97|15.66|14.06|15.54|13.94|0
1658816400000|2022-07-26 06:20:00|15.58|13.98|15.74|14.14|16.17|14.57|15.5|13.9|0
1658816700000|2022-07-26 06:25:00|15.76|14.16|15.86|14.26|15.86|14.26|15.74|14.14|0
1658817000000|2022-07-26 06:30:00|15.84|14.24|15.73|14.13|15.89|14.29|15.71|14.11|0
1658817300000|2022-07-26 06:35:00|15.72|14.12|15.82|14.22|15.86|14.26|15.6|14|0
1658817600000|2022-07-26 06:40:00|15.81|14.21|15.83|14.23|15.87|14.27|15.77|14.17|0
1658817900000|2022-07-26 06:45:00|15.84|14.24|15.74|14.14|15.85|14.25|15.72|14.12|0
1658818200000|2022-07-26 06:50:00|15.71|14.11|15.72|14.12|15.78|14.18|15.69|14.09|0
1658818500000|2022-07-26 06:55:00|15.69|14.09|15.76|14.16|15.77|14.17|15.65|14.05|0
1658818800000|2022-07-26 07:00:00|15.77|14.17|15.85|14.25|15.98|14.38|15.71|14.11|0
1658819100000|2022-07-26 07:05:00|15.81|14.3|15.72|14.22|15.87|14.36|15.69|14.19|0
1658819400000|2022-07-26 07:10:00|15.73|14.23|15.62|14.13|15.79|14.28|15.6|14.12|0
1658819700000|2022-07-26 07:15:00|15.6|14.12|15.86|14.35|15.86|14.35|15.52|14.04|0
1658820000000|2022-07-26 07:20:00|15.87|14.36|15.79|14.29|15.94|14.42|15.76|14.26|0
1658820300000|2022-07-26 07:25:00|15.81|14.28|15.85|14.34|15.99|14.47|15.79|14.28|0
1658820600000|2022-07-26 07:30:00|15.84|14.33|15.85|14.34|15.99|14.47|15.79|14.28|0
1658820900000|2022-07-26 07:35:00|15.84|14.33|15.77|14.27|15.88|14.37|15.7|14.2|0
1658821200000|2022-07-26 07:40:00|15.78|14.28|15.73|14.23|15.86|14.35|15.72|14.22|0
1658821500000|2022-07-26 07:45:00|15.72|14.22|15.9|14.39|15.92|14.4|15.72|14.22|0
1658821800000|2022-07-26 07:50:00|15.92|14.4|15.99|14.46|16.01|14.48|15.92|14.4|0
1658822100000|2022-07-26 07:55:00|15.97|14.45|16.02|14.5|16.11|14.57|15.94|14.42|0
1658822400000|2022-07-26 08:00:00|16|14.48|15.9|14.39|16.04|14.51|15.88|14.37|0
1658822700000|2022-07-26 08:05:00|15.89|14.38|15.78|14.28|15.92|14.4|15.73|14.23|0
1658823000000|2022-07-26 08:10:00|15.76|14.26|15.66|14.17|15.82|14.31|15.63|14.14|0
1658823300000|2022-07-26 08:15:00|15.65|14.16|15.73|14.23|15.73|14.23|15.58|14.09|0
1658823600000|2022-07-26 08:20:00|15.72|14.22|15.76|14.26|15.8|14.29|15.7|14.2|0
1658823900000|2022-07-26 08:25:00|15.77|14.27|15.81|14.31|15.85|14.34|15.73|14.23|0
1658824200000|2022-07-26 08:30:00|15.8|14.29|15.9|14.38|15.95|14.43|15.78|14.28|0
1658824500000|2022-07-26 08:35:00|15.88|14.37|15.85|14.34|15.9|14.38|15.78|14.28|0
1658824800000|2022-07-26 08:40:00|15.86|14.35|15.87|14.36|15.9|14.38|15.82|14.31|0
1658825100000|2022-07-26 08:45:00|15.86|14.35|15.81|14.3|15.9|14.38|15.76|14.26|0
1658825400000|2022-07-26 08:50:00|15.82|14.31|15.9|14.38|15.9|14.38|15.79|14.29|0
1658825700000|2022-07-26 08:55:00|15.91|14.39|15.83|14.33|15.95|14.43|15.83|14.32|0
1658826000000|2022-07-26 09:00:00|15.84|14.34|16.08|14.55|16.08|14.55|15.84|14.34|0
1658826300000|2022-07-26 09:05:00|16.07|14.54|16.01|14.49|16.15|14.61|15.95|14.43|0
1658826600000|2022-07-26 09:10:00|16|14.47|15.95|14.43|16.05|14.52|15.89|14.38|0
1658826900000|2022-07-26 09:15:00|15.94|14.41|15.86|14.35|15.97|14.45|15.82|14.32|0
1658827200000|2022-07-26 09:20:00|15.84|14.33|15.84|14.33|15.91|14.39|15.79|14.29|0
1658827500000|2022-07-26 09:25:00|15.82|14.32|15.74|14.24|15.84|14.33|15.7|14.21|0
1658827800000|2022-07-26 09:30:00|15.72|14.22|15.68|14.19|15.76|14.25|15.64|14.15|0
1658828100000|2022-07-26 09:35:00|15.69|14.18|15.72|14.22|15.75|14.25|15.59|14.1|0
1658828400000|2022-07-26 09:40:00|15.73|14.23|15.79|14.28|15.8|14.3|15.7|14.21|0
1658828700000|2022-07-26 09:45:00|15.77|14.27|15.87|14.36|15.96|14.44|15.77|14.27|0
1658829000000|2022-07-26 09:50:00|15.86|14.35|15.94|14.42|15.96|14.44|15.86|14.35|0
1658829300000|2022-07-26 09:55:00|15.92|14.41|15.92|14.41|15.94|14.42|15.89|14.38|0
1658829600000|2022-07-26 10:00:00|15.9|14.38|15.91|14.4|15.96|14.44|15.85|14.34|0
1658829900000|2022-07-26 10:05:00|15.9|14.39|15.87|14.36|16.04|14.51|15.8|14.3|0
1658830200000|2022-07-26 10:10:00|15.9|14.39|15.75|14.25|15.97|14.45|15.75|14.25|0
1658830500000|2022-07-26 10:15:00|15.74|14.24|15.6|14.11|15.8|14.3|15.58|14.1|0
1658830800000|2022-07-26 10:20:00|15.58|14.1|15.31|13.86|15.58|14.1|15.3|13.84|0
1658831100000|2022-07-26 10:25:00|15.32|13.87|15.42|13.95|15.45|13.98|15.21|13.77|0
1658831400000|2022-07-26 10:30:00|15.4|13.93|15.31|13.85|15.53|14.05|15.26|13.81|0
1658831700000|2022-07-26 10:35:00|15.3|13.84|15.28|13.82|15.32|13.86|15.2|13.76|0
1658832000000|2022-07-26 10:40:00|15.3|13.84|15.39|13.92|15.39|13.93|15.2|13.75|0
1658832300000|2022-07-26 10:45:00|15.43|13.93|15.49|14.02|15.53|14.05|15.43|13.93|0
1658832600000|2022-07-26 10:50:00|15.48|14|15.59|14.11|15.63|14.14|15.39|13.92|0
1658832900000|2022-07-26 10:55:00|15.58|14.09|15.53|14.05|15.59|14.11|15.48|14|0
1658833200000|2022-07-26 11:00:00|15.51|14.03|15.63|14.14|15.64|14.15|15.28|13.82|0
1658833500000|2022-07-26 11:05:00|15.6|14.12|15.53|14.05|15.66|14.17|15.49|14.02|0
1658833800000|2022-07-26 11:10:00|15.52|14.04|15.39|13.93|15.56|14.08|15.29|13.84|0
1658834100000|2022-07-26 11:15:00|15.41|13.94|15.34|13.88|15.51|14.03|15.34|13.88|0
1658834400000|2022-07-26 11:20:00|15.32|13.86|15.39|13.92|15.46|13.99|15.32|13.86|0
1658834700000|2022-07-26 11:25:00|15.41|13.94|15.56|14.08|15.62|14.14|15.39|13.92|0
1658835000000|2022-07-26 11:30:00|15.57|14.09|15.61|14.12|15.67|14.18|15.57|14.09|0
1658835300000|2022-07-26 11:35:00|15.59|14.11|15.61|14.13|15.64|14.15|15.54|14.06|0
1658835600000|2022-07-26 11:40:00|15.62|14.12|15.56|14.07|15.64|14.15|15.48|14.01|0
1658835900000|2022-07-26 11:45:00|15.57|14.09|15.66|14.16|15.66|14.16|15.55|14.07|0
1658836200000|2022-07-26 11:50:00|15.67|14.17|15.6|14.12|15.74|14.24|15.58|14.1|0
1658836500000|2022-07-26 11:55:00|15.59|14.1|15.44|13.97|15.6|14.12|15.41|13.94|0
1658836800000|2022-07-26 12:00:00|15.42|13.95|15.52|14.04|15.52|14.04|15.4|13.94|0
1658837100000|2022-07-26 12:05:00|15.54|14.06|15.59|14.1|15.62|14.13|15.52|14.04|0
1658837400000|2022-07-26 12:10:00|15.6|14.12|15.57|14.09|15.67|14.18|15.57|14.09|0
1658837700000|2022-07-26 12:15:00|15.56|14.08|15.35|13.89|15.6|14.12|15.32|13.86|0
1658838000000|2022-07-26 12:20:00|15.33|13.87|15.57|14.08|15.57|14.08|15.33|13.87|0
1658838300000|2022-07-26 12:25:00|15.53|14.05|15.58|14.1|15.65|14.16|15.53|14.05|0
1658838600000|2022-07-26 12:30:00|15.57|14.08|15.67|14.18|15.68|14.19|15.57|14.08|0
1658838900000|2022-07-26 12:35:00|15.68|14.19|15.7|14.21|15.78|14.27|15.62|14.13|0
1658839200000|2022-07-26 12:40:00|15.68|14.19|15.46|13.99|15.7|14.21|15.46|13.99|0
1658839500000|2022-07-26 12:45:00|15.48|14.01|15.27|13.81|15.5|14.02|15.23|13.78|0
1658839800000|2022-07-26 12:50:00|15.25|13.8|15.31|13.86|15.38|13.92|15.17|13.72|0
1658840100000|2022-07-26 12:55:00|15.3|13.84|15.43|13.96|15.43|13.96|15.26|13.81|0
1658840400000|2022-07-26 13:00:00|15.41|13.95|15.51|14.04|15.51|14.04|14.87|13.46|0
1658840700000|2022-07-26 13:05:00|15.55|14.07|15.3|13.84|15.58|14.1|15.28|13.82|0
1658841000000|2022-07-26 13:10:00|15.28|13.82|15.11|13.67|15.35|13.88|15.08|13.65|0
1658841300000|2022-07-26 13:15:00|15.1|13.66|15.06|13.63|15.11|13.67|15.02|13.59|0
1658841600000|2022-07-26 13:20:00|15.08|13.64|15.08|13.64|15.18|13.73|15.06|13.63|0
1658841900000|2022-07-26 13:25:00|15.11|13.67|15.33|13.87|15.38|13.91|14.95|13.53|0
1658842200000|2022-07-26 13:30:00|15.26|13.81|15.21|13.76|15.46|13.99|14.74|13.33|0
1658842500000|2022-07-26 13:35:00|15.2|13.75|15.48|14|15.53|14.05|15.06|13.63|0
1658842800000|2022-07-26 13:40:00|15.51|14.03|15.16|13.72|15.64|14.15|15.16|13.72|0
1658843100000|2022-07-26 13:45:00|15.13|13.69|15.2|13.76|15.27|13.82|14.8|13.39|0
1658843400000|2022-07-26 13:50:00|15.22|13.77|15.43|13.96|15.68|14.19|15.2|13.76|0
1658843700000|2022-07-26 13:55:00|15.45|13.98|15.45|13.98|15.57|14.08|15.28|13.83|0
1658844000000|2022-07-26 14:00:00|15.32|13.86|15.63|14.14|15.77|14.27|14.94|13.52|0
1658844300000|2022-07-26 14:05:00|15.65|14.16|15.52|14.04|15.72|14.22|15.47|13.99|0
1658844600000|2022-07-26 14:10:00|15.5|14.02|15.17|13.72|15.68|14.19|15.09|13.65|0
1658844900000|2022-07-26 14:15:00|15.15|13.71|15.18|13.74|15.37|13.9|15.09|13.65|0
1658845200000|2022-07-26 14:20:00|15.2|13.75|14.86|13.44|15.23|13.78|14.84|13.43|0
1658845500000|2022-07-26 14:25:00|14.87|13.46|14.97|13.55|15.05|13.62|14.81|13.4|0
1658845800000|2022-07-26 14:30:00|14.94|13.52|14.83|13.42|15.02|13.59|14.73|13.33|0
1658846100000|2022-07-26 14:35:00|14.86|13.41|14.89|13.47|15.02|13.59|14.74|13.34|0
1658846400000|2022-07-26 14:40:00|14.87|13.46|14.95|13.53|15.07|13.63|14.79|13.38|0
1658846700000|2022-07-26 14:45:00|14.97|13.54|15|13.57|15.13|13.69|14.95|13.53|0
1658847000000|2022-07-26 14:50:00|14.99|13.56|14.81|13.4|15.1|13.66|14.81|13.4|0
1658847300000|2022-07-26 14:55:00|14.76|13.35|15.21|13.76|15.21|13.76|14.71|13.31|0
1658847600000|2022-07-26 15:00:00|15.18|13.73|14.93|13.51|15.33|13.87|14.93|13.51|0
1658847900000|2022-07-26 15:05:00|14.92|13.5|14.66|13.26|14.92|13.5|14.59|13.19|0
1658848200000|2022-07-26 15:10:00|14.65|13.25|14.34|12.94|15.13|13.69|14.22|12.82|0
1658848500000|2022-07-26 15:15:00|14.33|12.93|14.27|12.87|14.43|13.03|14.22|12.82|0
1658848800000|2022-07-26 15:20:00|14.25|12.85|14.06|12.66|14.31|12.91|14.03|12.63|0
1658849100000|2022-07-26 15:25:00|14.07|12.67|14.15|12.75|14.15|12.75|13.75|12.35|0
1658849400000|2022-07-26 15:30:00|14.09|12.69|14.17|12.77|14.18|12.78|13.95|12.55|0
1658849700000|2022-07-26 15:35:00|14.15|12.75|14|12.6|14.18|12.78|13.92|12.52|0
1658850000000|2022-07-26 15:40:00|13.99|12.59|14.14|12.74|14.22|12.82|13.96|12.56|0
1658850300000|2022-07-26 15:45:00|14.09|12.69|13.95|12.55|14.15|12.75|13.93|12.53|0
1658850600000|2022-07-26 15:50:00|13.92|12.52|13.7|12.3|14.06|12.66|13.64|12.24|0
1658850900000|2022-07-26 15:55:00|13.69|12.29|13.68|12.28|13.86|12.46|13.66|12.26|0
1658851200000|2022-07-26 16:00:00|13.67|12.27|13.86|12.46|13.86|12.46|13.58|12.18|0
1658851500000|2022-07-26 16:05:00|13.84|12.44|13.8|12.4|13.91|12.51|13.67|12.27|0
1658851800000|2022-07-26 16:10:00|13.78|12.38|13.73|12.33|13.8|12.4|13.61|12.21|0
1658852100000|2022-07-26 16:15:00|13.74|12.34|13.88|12.48|13.97|12.57|13.73|12.33|0
1658852400000|2022-07-26 16:20:00|13.87|12.47|14.03|12.63|14.06|12.66|13.74|12.34|0
1658852700000|2022-07-26 16:25:00|14.04|12.64|14.04|12.64|14.1|12.7|13.9|12.5|0
1658853000000|2022-07-26 16:30:00|14.06|12.66|14.28|12.88|14.28|12.88|14.06|12.66|0
1658853300000|2022-07-26 16:35:00|14.29|12.89|14.12|12.72|14.32|12.92|14.12|12.72|0
1658853600000|2022-07-26 16:40:00|14.1|12.7|13.93|12.53|14.1|12.7|13.91|12.51|0
1658853900000|2022-07-26 16:45:00|13.94|12.54|13.9|12.5|13.96|12.56|13.68|12.28|0
1658854200000|2022-07-26 16:50:00|13.92|12.52|13.57|12.17|14.05|12.65|13.51|12.11|0
1658854500000|2022-07-26 16:55:00|13.55|12.15|13.54|12.14|13.64|12.24|13.49|12.09|0
1658854800000|2022-07-26 17:00:00|13.55|12.15|13.75|12.35|13.75|12.35|13.47|12.07|0
1658855100000|2022-07-26 17:05:00|13.77|12.37|13.85|12.45|13.87|12.47|13.64|12.24|0
1658855400000|2022-07-26 17:10:00|13.88|12.48|13.71|12.31|13.97|12.57|13.69|12.29|0
1658855700000|2022-07-26 17:15:00|13.72|12.32|13.58|12.18|13.72|12.32|13.56|12.16|0
1658856000000|2022-07-26 17:20:00|13.59|12.19|13.75|12.35|13.87|12.47|13.55|12.15|0
1658856300000|2022-07-26 17:25:00|13.72|12.32|13.88|12.48|13.92|12.52|13.66|12.26|0
1658856600000|2022-07-26 17:30:00|13.89|12.49|13.51|12.11|13.92|12.52|13.51|12.11|0
1658856900000|2022-07-26 17:35:00|13.49|12.09|13.49|12.09|13.61|12.21|13.45|12.05|0
1658857200000|2022-07-26 17:40:00|13.48|12.08|13.55|12.15|13.56|12.16|13.43|12.03|0
1658857500000|2022-07-26 17:45:00|13.56|12.16|13.4|12|13.56|12.16|13.36|11.96|0
1658857800000|2022-07-26 17:50:00|13.42|12.02|13.49|12.09|13.56|12.16|13.36|11.96|0
1658858100000|2022-07-26 17:55:00|13.5|12.1|13.35|11.95|13.55|12.15|13.35|11.95|0
1658858400000|2022-07-26 18:00:00|13.36|11.96|13.78|12.38|13.82|12.42|13.35|11.95|0
1658858700000|2022-07-26 18:05:00|13.79|12.39|13.37|11.97|13.95|12.55|13.36|11.96|0
1658859000000|2022-07-26 18:10:00|13.39|11.99|13.42|12.02|13.52|12.12|13.33|11.93|0
1658859300000|2022-07-26 18:15:00|13.4|12|13.19|11.79|13.43|12.03|13.16|11.76|0
1658859600000|2022-07-26 18:20:00|13.18|11.78|13.2|11.8|13.26|11.86|13.09|11.69|0
1658859900000|2022-07-26 18:25:00|13.19|11.79|12.94|11.54|13.22|11.82|12.93|11.53|0
1658860200000|2022-07-26 18:30:00|12.93|11.53|12.84|11.44|12.95|11.55|12.82|11.42|0
1658860500000|2022-07-26 18:35:00|12.83|11.43|12.78|11.38|12.95|11.55|12.78|11.38|0
1658860800000|2022-07-26 18:40:00|12.79|11.39|13.58|12.18|13.6|12.2|12.76|11.36|0
1658861100000|2022-07-26 18:45:00|13.75|12.35|13.32|11.92|13.75|12.35|13.32|11.92|0
1658861400000|2022-07-26 18:50:00|13.33|11.93|13.52|12.12|13.6|12.2|13.29|11.89|0
1658861700000|2022-07-26 18:55:00|13.5|12.1|13.57|12.17|13.59|12.19|13.4|12|0
1658862000000|2022-07-26 19:00:00|13.54|12.14|13.3|11.9|13.61|12.21|13.29|11.89|0
1658862300000|2022-07-26 19:05:00|13.32|11.92|13.26|11.86|13.36|11.96|13.14|11.74|0
1658862600000|2022-07-26 19:10:00|13.25|11.85|13.5|12.1|13.6|12.2|13.18|11.78|0
1658862900000|2022-07-26 19:15:00|13.51|12.11|13.54|12.14|13.66|12.26|13.48|12.08|0
1658863200000|2022-07-26 19:20:00|13.53|12.13|13.54|12.14|13.7|12.3|13.46|12.06|0
1658863500000|2022-07-26 19:25:00|13.53|12.13|13.6|12.2|13.61|12.21|13.41|12.01|0
1658863800000|2022-07-26 19:30:00|13.63|12.23|13.67|12.27|13.74|12.34|13.48|12.08|0
1658864100000|2022-07-26 19:35:00|13.65|12.25|13.78|12.38|13.8|12.4|13.55|12.15|0
1658864400000|2022-07-26 19:40:00|13.8|12.4|13.57|12.17|13.84|12.44|13.48|12.08|0
1658864700000|2022-07-26 19:45:00|13.55|12.15|13.65|12.25|13.94|12.54|13.33|11.93|0
1658865000000|2022-07-26 19:50:00|13.66|12.26|14.08|12.68|14.08|12.68|13.55|12.15|0
1658865300000|2022-07-26 19:55:00|14.07|12.67|13.5|12.1|14.2|12.8|13.39|11.99|0
1658865600000|2022-07-26 20:00:00|13.46|12.06|13.51|12.11|14.33|12.93|13.11|11.71|0
1658865900000|2022-07-26 20:05:00|13.5|12.1|14.06|12.66|14.16|12.76|13.49|12.09|0
1658866200000|2022-07-26 20:10:00|14.1|12.7|13.99|12.59|14.24|12.84|13.97|12.57|0
1658866500000|2022-07-26 20:15:00|14.14|12.54|14.12|12.52|14.25|12.65|14.03|12.43|0
1658866800000|2022-07-26 20:20:00|14.1|12.5|14.12|12.52|14.13|12.53|14.01|12.41|0
1658867100000|2022-07-26 20:25:00|14.13|12.53|14.15|12.55|14.16|12.56|14.03|12.43|0
1658867400000|2022-07-26 20:30:00|14.14|12.54|14.19|12.59|14.2|12.6|14.13|12.53|0
1658867700000|2022-07-26 20:35:00|14.2|12.6|14.28|12.68|14.37|12.77|14.19|12.59|0
1658868000000|2022-07-26 20:40:00|14.32|12.72|14.24|12.64|14.34|12.74|14.19|12.59|0
1658868300000|2022-07-26 20:45:00|14.26|12.66|14.36|12.76|14.39|12.79|14.22|12.62|0
1658868600000|2022-07-26 20:50:00|14.37|12.77|14.35|12.75|14.39|12.79|14.29|12.69|0
1658868900000|2022-07-26 20:55:00|14.32|12.72|14.52|12.92|14.55|12.95|14.29|12.69|0
1658869200000|2022-07-26 21:00:00|14.54|12.94|14.45|12.85|14.55|12.95|14.37|12.77|0
1658869500000|2022-07-26 21:05:00|14.46|12.86|14.57|12.97|14.57|12.97|14.45|12.85|0
1658869800000|2022-07-26 21:10:00|14.55|12.95|14.55|12.95|14.57|12.97|14.55|12.95|0
1658870100000|2022-07-26 21:15:00|14.57|12.97|14.58|12.98|14.6|13|14.56|12.96|0
1658870400000|2022-07-26 21:20:00|14.59|12.99|14.53|12.93|14.61|13.01|14.52|12.92|0
1658870700000|2022-07-26 21:25:00|14.59|12.99|14.62|13.02|14.64|13.04|14.56|12.96|0
1658871000000|2022-07-26 21:30:00|14.59|12.99|14.6|13|14.63|13.03|14.58|12.98|0
1658871300000|2022-07-26 21:35:00|14.62|13.02|14.56|12.96|14.62|13.02|14.53|12.93|0
1658871600000|2022-07-26 21:40:00|14.5|12.9|14.43|12.83|14.5|12.9|14.39|12.79|0
1658871900000|2022-07-26 21:45:00|14.44|12.84|14.44|12.84|14.46|12.86|14.42|12.82|0
1658872200000|2022-07-26 21:50:00|14.42|12.82|14.44|12.84|14.44|12.84|14.42|12.82|0
1658872500000|2022-07-26 21:55:00|14.45|12.85|14.56|12.96|14.59|12.99|14.45|12.85|0
1658872800000|2022-07-26 22:00:00|14.6|13|14.89|13.29|14.9|13.3|14.58|12.98|0
1658873100000|2022-07-26 22:05:00|14.9|13.3|15.46|13.86|15.48|13.88|14.9|13.3|0
1658873400000|2022-07-26 22:10:00|15.62|14.02|15.35|13.75|15.75|14.15|15.29|13.69|0
1658873700000|2022-07-26 22:15:00|15.34|13.74|15.13|13.53|15.34|13.74|15.12|13.52|0
1658874000000|2022-07-26 22:20:00|15.12|13.52|15.15|13.55|15.18|13.58|15.08|13.48|0
1658874300000|2022-07-26 22:25:00|15.16|13.56|15.03|13.43|15.16|13.56|15.03|13.43|0
1658874600000|2022-07-26 22:30:00|15.06|13.46|15.18|13.58|15.18|13.58|15.04|13.44|0
1658874900000|2022-07-26 22:35:00|15.17|13.57|14.86|13.26|15.18|13.58|14.86|13.26|0
1658875200000|2022-07-26 22:40:00|14.87|13.27|14.8|13.2|14.89|13.29|14.72|13.12|0
1658875500000|2022-07-26 22:45:00|14.81|13.21|14.7|13.1|14.86|13.26|14.69|13.09|0
1658875800000|2022-07-26 22:50:00|14.72|13.12|14.66|13.06|14.73|13.13|14.63|13.03|0
1658876100000|2022-07-26 22:55:00|14.67|13.07|14.75|13.15|14.76|13.16|14.66|13.06|0
1658876400000|2022-07-26 23:00:00|14.78|13.18|14.73|13.13|14.87|13.27|14.73|13.13|0
1658876700000|2022-07-26 23:05:00|14.75|13.15|14.82|13.22|14.85|13.25|14.69|13.09|0
1658877000000|2022-07-26 23:10:00|14.81|13.21|14.92|13.32|14.95|13.35|14.78|13.18|0
1658877300000|2022-07-26 23:15:00|14.93|13.33|14.9|13.3|14.96|13.36|14.85|13.25|0
1658877600000|2022-07-26 23:20:00|14.91|13.31|14.88|13.28|14.91|13.31|14.82|13.22|0
1658877900000|2022-07-26 23:25:00|14.89|13.29|14.98|13.38|14.99|13.39|14.87|13.27|0
1658878200000|2022-07-26 23:30:00|14.99|13.39|15.02|13.42|15.08|13.48|14.99|13.39|0
1658878500000|2022-07-26 23:35:00|15.04|13.44|15.15|13.55|15.18|13.58|15.04|13.44|0
1658878800000|2022-07-26 23:40:00|15.16|13.56|15.18|13.58|15.24|13.64|15.15|13.55|0
1658879100000|2022-07-26 23:45:00|15.19|13.59|15.29|13.69|15.29|13.69|15.15|13.55|0
1658879400000|2022-07-26 23:50:00|15.3|13.7|15.38|13.78|15.38|13.78|15.29|13.69|0
1658879700000|2022-07-26 23:55:00|15.36|13.76|15.22|13.62|15.38|13.78|15.21|13.61|0
1658880000000|2022-07-27 00:00:00|15.23|13.63|15.02|13.42|15.28|13.68|14.99|13.39|0
1658880300000|2022-07-27 00:05:00|15.03|13.43|15.24|13.64|15.27|13.67|15.03|13.43|0
1658880600000|2022-07-27 00:10:00|15.22|13.62|15.21|13.61|15.25|13.65|15.16|13.56|0
1658880900000|2022-07-27 00:15:00|15.25|13.65|15.31|13.71|15.36|13.76|15.25|13.65|0
1658881200000|2022-07-27 00:20:00|15.33|13.73|15.28|13.68|15.38|13.78|15.2|13.6|0
1658881500000|2022-07-27 00:25:00|15.25|13.65|15.25|13.65|15.3|13.7|15.22|13.62|0
1658881800000|2022-07-27 00:30:00|15.24|13.64|15.35|13.75|15.37|13.77|15.12|13.52|0
1658882100000|2022-07-27 00:35:00|15.36|13.76|15.34|13.74|15.37|13.77|15.29|13.69|0
1658882400000|2022-07-27 00:40:00|15.37|13.77|15.41|13.81|15.41|13.81|15.29|13.69|0
1658882700000|2022-07-27 00:45:00|15.45|13.85|15.33|13.73|15.48|13.88|15.29|13.69|0
1658883000000|2022-07-27 00:50:00|15.35|13.75|15.32|13.72|15.39|13.79|15.31|13.71|0
1658883300000|2022-07-27 00:55:00|15.33|13.73|15.33|13.73|15.41|13.81|15.33|13.73|0
1658883600000|2022-07-27 01:00:00|15.35|13.75|15.37|13.77|15.41|13.81|15.32|13.72|0
1658883900000|2022-07-27 01:05:00|15.36|13.76|15.33|13.73|15.36|13.76|15.3|13.7|0
1658884200000|2022-07-27 01:10:00|15.32|13.72|15.27|13.67|15.35|13.75|15.27|13.67|0
1658884500000|2022-07-27 01:15:00|15.29|13.69|15.18|13.58|15.29|13.69|15.13|13.53|0
1658884800000|2022-07-27 01:20:00|15.19|13.59|15.1|13.5|15.21|13.61|15.08|13.48|0
1658885100000|2022-07-27 01:25:00|15.11|13.51|15.05|13.45|15.11|13.51|15|13.4|0
1658885400000|2022-07-27 01:30:00|15.03|13.43|15.2|13.6|15.25|13.65|15|13.4|0
1658885700000|2022-07-27 01:35:00|15.19|13.59|15.14|13.54|15.22|13.62|15.11|13.51|0
1658886000000|2022-07-27 01:40:00|15.15|13.55|15.06|13.46|15.15|13.55|15.05|13.45|0
1658886300000|2022-07-27 01:45:00|15.07|13.47|15.2|13.6|15.22|13.62|15.06|13.46|0
1658886600000|2022-07-27 01:50:00|15.19|13.59|15.19|13.59|15.19|13.59|15.11|13.51|0
1658886900000|2022-07-27 01:55:00|15.18|13.58|15.17|13.57|15.22|13.62|15.14|13.54|0
1658887200000|2022-07-27 02:00:00|15.19|13.59|15.25|13.65|15.31|13.71|15.19|13.59|0
1658887500000|2022-07-27 02:05:00|15.23|13.63|15.22|13.62|15.24|13.64|15.19|13.59|0
1658887800000|2022-07-27 02:10:00|15.21|13.61|15.14|13.54|15.21|13.61|15.09|13.49|0
1658888100000|2022-07-27 02:15:00|15.15|13.55|15.15|13.55|15.15|13.55|15.1|13.5|0
1658888400000|2022-07-27 02:20:00|15.17|13.57|15.2|13.6|15.22|13.62|15.15|13.55|0
1658888700000|2022-07-27 02:25:00|15.22|13.62|15.14|13.54|15.23|13.63|15.13|13.53|0
1658889000000|2022-07-27 02:30:00|15.15|13.55|15.15|13.55|15.21|13.61|15.14|13.54|0
1658889300000|2022-07-27 02:35:00|15.14|13.54|15.17|13.57|15.18|13.58|15.14|13.54|0
1658889600000|2022-07-27 02:40:00|15.15|13.55|15.14|13.54|15.17|13.57|15.14|13.54|0
1658889900000|2022-07-27 02:45:00|15.15|13.55|15.17|13.57|15.2|13.6|15.13|13.53|0
1658890200000|2022-07-27 02:50:00|15.18|13.58|15.27|13.67|15.31|13.71|15.18|13.58|0
1658890500000|2022-07-27 02:55:00|15.26|13.66|15.26|13.66|15.28|13.68|15.23|13.63|0
1658890800000|2022-07-27 03:00:00|15.27|13.67|15.29|13.69|15.31|13.71|15.23|13.63|0
1658891100000|2022-07-27 03:05:00|15.27|13.67|15.35|13.75|15.37|13.77|15.27|13.67|0
1658891400000|2022-07-27 03:10:00|15.36|13.76|15.41|13.81|15.41|13.81|15.35|13.75|0
1658891700000|2022-07-27 03:15:00|15.4|13.8|15.37|13.77|15.45|13.85|15.35|13.75|0
1658892000000|2022-07-27 03:20:00|15.38|13.78|15.37|13.77|15.38|13.78|15.32|13.72|0
1658892300000|2022-07-27 03:25:00|15.38|13.78|15.33|13.73|15.38|13.78|15.32|13.72|0
1658892600000|2022-07-27 03:30:00|15.35|13.75|15.32|13.72|15.35|13.75|15.3|13.7|0
1658892900000|2022-07-27 03:35:00|15.33|13.73|15.3|13.7|15.35|13.75|15.29|13.69|0
1658893200000|2022-07-27 03:40:00|15.29|13.69|15.29|13.69|15.3|13.7|15.27|13.67|0
1658893500000|2022-07-27 03:45:00|15.3|13.7|15.28|13.68|15.33|13.73|15.28|13.68|0
1658893800000|2022-07-27 03:50:00|15.29|13.69|15.3|13.7|15.3|13.7|15.27|13.67|0
1658894100000|2022-07-27 03:55:00|15.32|13.72|15.3|13.7|15.33|13.73|15.3|13.7|0
1658894400000|2022-07-27 04:00:00|15.32|13.72|15.31|13.71|15.33|13.73|15.3|13.7|0
1658894700000|2022-07-27 04:05:00|15.3|13.7|15.36|13.76|15.36|13.76|15.3|13.7|0
1658895000000|2022-07-27 04:10:00|15.38|13.78|15.39|13.79|15.39|13.79|15.36|13.76|0
1658895300000|2022-07-27 04:15:00|15.41|13.81|15.38|13.78|15.46|13.86|15.36|13.76|0
1658895600000|2022-07-27 04:20:00|15.39|13.79|15.42|13.82|15.42|13.82|15.39|13.79|0
1658895900000|2022-07-27 04:25:00|15.43|13.83|15.41|13.81|15.44|13.84|15.41|13.81|0
1658896200000|2022-07-27 04:30:00|15.42|13.82|15.37|13.77|15.42|13.82|15.36|13.76|0
1658896500000|2022-07-27 04:35:00|15.36|13.76|15.39|13.79|15.41|13.81|15.36|13.76|0
1658896800000|2022-07-27 04:40:00|15.41|13.81|15.5|13.9|15.5|13.9|15.41|13.81|0
1658897100000|2022-07-27 04:45:00|15.51|13.91|15.71|14.11|15.71|14.11|15.48|13.88|0
1658897400000|2022-07-27 04:50:00|15.72|14.12|15.72|14.12|15.81|14.21|15.67|14.07|0
1658897700000|2022-07-27 04:55:00|15.71|14.11|15.74|14.14|15.76|14.16|15.69|14.09|0
1658898000000|2022-07-27 05:00:00|15.75|14.15|15.67|14.07|15.77|14.17|15.66|14.06|0
1658898300000|2022-07-27 05:05:00|15.66|14.06|15.69|14.09|15.69|14.09|15.63|14.03|0
1658898600000|2022-07-27 05:10:00|15.68|14.08|15.77|14.17|15.79|14.19|15.67|14.07|0
1658898900000|2022-07-27 05:15:00|15.79|14.19|15.7|14.1|15.83|14.23|15.7|14.1|0
1658899200000|2022-07-27 05:20:00|15.72|14.12|15.66|14.06|15.72|14.12|15.64|14.04|0
1658899500000|2022-07-27 05:25:00|15.64|14.04|15.8|14.2|15.8|14.2|15.62|14.02|0
1658899800000|2022-07-27 05:30:00|15.81|14.21|15.8|14.2|15.88|14.28|15.77|14.17|0
1658900100000|2022-07-27 05:35:00|15.78|14.18|15.72|14.12|15.85|14.25|15.72|14.12|0
1658900400000|2022-07-27 05:40:00|15.7|14.1|15.74|14.14|15.75|14.15|15.69|14.09|0
1658900700000|2022-07-27 05:45:00|15.73|14.13|15.65|14.05|15.75|14.15|15.62|14.02|0
1658901000000|2022-07-27 05:50:00|15.67|14.07|15.56|13.96|15.67|14.07|15.54|13.94|0
1658901300000|2022-07-27 05:55:00|15.57|13.97|15.64|14.04|15.67|14.07|15.57|13.97|0
1658901600000|2022-07-27 06:00:00|15.59|13.99|15.81|14.21|15.81|14.21|15.56|13.96|0
1658901900000|2022-07-27 06:05:00|15.82|14.22|15.73|14.13|15.82|14.22|15.7|14.1|0
1658902200000|2022-07-27 06:10:00|15.74|14.14|15.71|14.11|15.78|14.18|15.7|14.1|0
1658902500000|2022-07-27 06:15:00|15.73|14.13|15.57|13.97|15.75|14.15|15.57|13.97|0
1658902800000|2022-07-27 06:20:00|15.55|13.95|15.62|14.02|15.67|14.07|15.55|13.95|0
1658903100000|2022-07-27 06:25:00|15.6|14|15.62|14.02|15.7|14.1|15.55|13.95|0
1658903400000|2022-07-27 06:30:00|15.58|13.98|15.61|14.01|15.7|14.1|15.57|13.97|0
1658903700000|2022-07-27 06:35:00|15.62|14.02|15.57|13.97|15.68|14.08|15.57|13.97|0
1658904000000|2022-07-27 06:40:00|15.58|13.98|15.59|13.99|15.65|14.05|15.57|13.97|0
1658904300000|2022-07-27 06:45:00|15.6|14|15.46|13.86|15.62|14.02|15.46|13.86|0
1658904600000|2022-07-27 06:50:00|15.44|13.84|15.53|13.93|15.53|13.93|15.39|13.79|0
1658904900000|2022-07-27 06:55:00|15.52|13.92|15.45|13.85|15.55|13.95|15.45|13.85|0
1658905200000|2022-07-27 07:00:00|15.47|13.87|15.61|14.01|15.62|14.02|15.42|13.82|0
1658905500000|2022-07-27 07:05:00|15.55|14.07|15.55|14.07|15.65|14.16|15.52|14.04|0
1658905800000|2022-07-27 07:10:00|15.54|14.06|15.54|14.06|15.69|14.19|15.52|14.04|0
1658906100000|2022-07-27 07:15:00|15.53|14.05|15.7|14.21|15.74|14.24|15.52|14.04|0
1658906400000|2022-07-27 07:20:00|15.87|14.2|15.42|13.96|15.87|14.36|14.62|13.22|0
1658906700000|2022-07-27 07:25:00|15.41|13.94|15.45|13.98|15.48|14.01|15.34|13.88|0
1658907000000|2022-07-27 07:30:00|15.46|13.99|15.34|13.88|15.49|14.02|15.33|13.87|0
1658907300000|2022-07-27 07:35:00|15.36|13.89|15.41|13.94|15.41|13.94|15.34|13.88|0
1658907600000|2022-07-27 07:40:00|15.42|13.95|15.29|13.83|15.44|13.97|15.24|13.79|0
1658907900000|2022-07-27 07:45:00|15.28|13.82|15.41|13.94|15.47|14|15.26|13.8|0
1658908200000|2022-07-27 07:50:00|15.42|13.95|15.13|13.69|15.42|13.95|15.11|13.67|0
1658908500000|2022-07-27 07:55:00|15.14|13.7|15.24|13.79|15.24|13.79|15.11|13.67|0
1658908800000|2022-07-27 08:00:00|15.22|13.77|15.41|13.94|15.41|13.94|15.2|13.76|0
1658909100000|2022-07-27 08:05:00|15.4|13.95|15.66|14.17|15.83|14.32|15.38|13.91|0
1658909400000|2022-07-27 08:10:00|15.68|14.19|15.66|14.16|15.76|14.26|15.64|14.15|0
1658909700000|2022-07-27 08:15:00|15.69|14.19|15.31|13.85|15.69|14.19|15.31|13.85|0
1658910000000|2022-07-27 08:20:00|15.32|13.86|15.24|13.79|15.34|13.88|15.21|13.76|0
1658910300000|2022-07-27 08:25:00|15.23|13.78|15.23|13.78|15.28|13.82|15.18|13.73|0
1658910600000|2022-07-27 08:30:00|15.24|13.79|15.34|13.88|15.41|13.94|15.24|13.79|0
1658910900000|2022-07-27 08:35:00|15.33|13.87|15.27|13.82|15.39|13.93|15.26|13.8|0
1658911200000|2022-07-27 08:40:00|15.29|13.83|15.34|13.88|15.36|13.89|15.19|13.74|0
1658911500000|2022-07-27 08:45:00|15.35|13.89|15.34|13.88|15.36|13.89|15.27|13.82|0
1658911800000|2022-07-27 08:50:00|15.33|13.87|15.36|13.89|15.44|13.97|15.27|13.82|0
1658912100000|2022-07-27 08:55:00|15.37|13.91|15.27|13.82|15.37|13.91|15.27|13.82|0
1658912400000|2022-07-27 09:00:00|15.26|13.8|15.34|13.88|15.36|13.9|15.21|13.76|0
1658912700000|2022-07-27 09:05:00|15.35|13.89|15.39|13.92|15.4|13.94|15.34|13.88|0
1658913000000|2022-07-27 09:10:00|15.37|13.91|15.22|13.77|15.39|13.92|15.22|13.77|0
1658913300000|2022-07-27 09:15:00|15.23|13.78|15.27|13.82|15.3|13.85|15.22|13.77|0
1658913600000|2022-07-27 09:20:00|15.29|13.83|15.2|13.76|15.3|13.85|15.19|13.75|0
1658913900000|2022-07-27 09:25:00|15.21|13.77|15.65|14.16|15.65|14.16|15.17|13.72|0
1658914200000|2022-07-27 09:30:00|15.66|14.18|15.72|14.23|15.76|14.26|15.6|14.12|0
1658914500000|2022-07-27 09:35:00|15.74|14.24|15.71|14.21|15.84|14.33|15.62|14.13|0
1658914800000|2022-07-27 09:40:00|15.72|14.22|15.69|14.19|15.76|14.26|15.64|14.15|0
1658915100000|2022-07-27 09:45:00|15.67|14.18|15.52|14.04|15.69|14.19|15.49|14.01|0
1658915400000|2022-07-27 09:50:00|15.54|14.06|15.42|13.95|15.54|14.06|15.37|13.9|0
1658915700000|2022-07-27 09:55:00|15.43|13.96|15.48|14.01|15.48|14.01|15.37|13.9|0
1658916000000|2022-07-27 10:00:00|15.5|14.02|15.37|13.9|15.5|14.02|15.3|13.84|0
1658916300000|2022-07-27 10:05:00|15.38|13.92|15.41|13.94|15.43|13.96|15.3|13.84|0
1658916600000|2022-07-27 10:10:00|15.4|13.93|15.35|13.89|15.4|13.93|15.3|13.84|0
1658916900000|2022-07-27 10:15:00|15.34|13.88|15.29|13.83|15.35|13.89|15.27|13.81|0
1658917200000|2022-07-27 10:20:00|15.28|13.81|15.21|13.76|15.31|13.86|15.18|13.74|0
1658917500000|2022-07-27 10:25:00|15.23|13.77|15.2|13.75|15.36|13.9|15.2|13.75|0
1658917800000|2022-07-27 10:30:00|15.21|13.76|15.28|13.82|15.3|13.84|15.07|13.63|0
1658918100000|2022-07-27 10:35:00|15.3|13.84|15.31|13.85|15.36|13.9|15.26|13.81|0
1658918400000|2022-07-27 10:40:00|15.33|13.87|15.33|13.87|15.4|13.93|15.31|13.85|0
1658918700000|2022-07-27 10:45:00|15.28|13.82|15.27|13.82|15.35|13.88|15.21|13.76|0
1658919000000|2022-07-27 10:50:00|15.26|13.81|15.26|13.81|15.34|13.88|15.23|13.78|0
1658919300000|2022-07-27 10:55:00|15.27|13.82|15.34|13.88|15.39|13.92|15.25|13.8|0
1658919600000|2022-07-27 11:00:00|15.36|13.9|15.16|13.72|15.36|13.9|15.14|13.7|0
1658919900000|2022-07-27 11:05:00|15.18|13.73|15.05|13.61|15.21|13.76|15.03|13.6|0
1658920200000|2022-07-27 11:10:00|15.03|13.6|15.14|13.7|15.16|13.72|15|13.57|0
1658920500000|2022-07-27 11:15:00|15.13|13.69|15.13|13.69|15.16|13.72|15.09|13.66|0
1658920800000|2022-07-27 11:20:00|15.14|13.7|15.18|13.73|15.19|13.75|15.11|13.67|0
1658921100000|2022-07-27 11:25:00|15.19|13.75|15.2|13.75|15.29|13.83|15.19|13.75|0
1658921400000|2022-07-27 11:30:00|15.19|13.74|15.21|13.76|15.31|13.85|15.19|13.74|0
1658921700000|2022-07-27 11:35:00|15.22|13.77|15.14|13.7|15.24|13.79|15.06|13.62|0
1658922000000|2022-07-27 11:40:00|15.12|13.68|15.22|13.77|15.26|13.81|15.12|13.68|0
1658922300000|2022-07-27 11:45:00|15.23|13.78|15.11|13.67|15.27|13.82|15.11|13.67|0
1658922600000|2022-07-27 11:50:00|15.12|13.68|15.19|13.74|15.24|13.79|15.09|13.65|0
1658922900000|2022-07-27 11:55:00|15.18|13.73|15.07|13.64|15.25|13.8|15.04|13.61|0
1658923200000|2022-07-27 12:00:00|15.16|13.71|15.15|13.71|15.19|13.74|15.06|13.62|0
1658923500000|2022-07-27 12:05:00|15.19|13.74|15.17|13.73|15.25|13.8|15.15|13.71|0
1658923800000|2022-07-27 12:10:00|15.15|13.71|15.27|13.82|15.27|13.82|15.15|13.71|0
1658924100000|2022-07-27 12:15:00|15.29|13.83|15.42|13.95|15.42|13.95|15.22|13.77|0
1658924400000|2022-07-27 12:20:00|15.4|13.93|15.3|13.84|15.45|13.98|15.3|13.84|0
1658924700000|2022-07-27 12:25:00|15.32|13.86|15.24|13.79|15.38|13.92|15.24|13.79|0
1658925000000|2022-07-27 12:30:00|15.23|13.78|15.28|13.83|15.35|13.89|15.05|13.62|0
1658925300000|2022-07-27 12:35:00|15.3|13.84|15.29|13.83|15.33|13.87|15.2|13.75|0
1658925600000|2022-07-27 12:40:00|15.28|13.81|15.29|13.83|15.3|13.84|15.13|13.69|0
1658925900000|2022-07-27 12:45:00|15.3|13.84|15.4|13.93|15.4|13.93|15.27|13.81|0
1658926200000|2022-07-27 12:50:00|15.38|13.92|15.45|13.98|15.5|14.02|15.37|13.9|0
1658926500000|2022-07-27 12:55:00|15.46|13.99|15.45|13.98|15.55|14.07|15.41|13.95|0
1658926800000|2022-07-27 13:00:00|15.46|13.99|15.43|13.96|15.51|14.04|15.4|13.93|0
1658927100000|2022-07-27 13:05:00|15.44|13.97|15.43|13.96|15.51|14.04|15.41|13.95|0
1658927400000|2022-07-27 13:10:00|15.45|13.98|15.61|14.13|15.61|14.13|15.43|13.96|0
1658927700000|2022-07-27 13:15:00|15.6|14.11|15.63|14.14|15.65|14.16|15.56|14.08|0
1658928000000|2022-07-27 13:20:00|15.61|14.13|15.54|14.06|15.66|14.17|15.35|13.88|0
1658928300000|2022-07-27 13:25:00|15.53|14.05|15.31|13.85|15.6|14.11|15.28|13.82|0
1658928600000|2022-07-27 13:30:00|15.4|13.94|15.21|13.76|15.58|14.09|15.1|13.66|0
1658928900000|2022-07-27 13:35:00|15.19|13.75|15.7|14.2|15.71|14.22|15.19|13.75|0
1658929200000|2022-07-27 13:40:00|15.68|14.19|15.93|14.42|16.04|14.51|15.66|14.17|0
1658929500000|2022-07-27 13:45:00|16.02|14.49|16.11|14.57|16.18|14.63|15.83|14.32|0
1658929800000|2022-07-27 13:50:00|16.12|14.59|16.04|14.51|16.14|14.6|15.95|14.43|0
1658930100000|2022-07-27 13:55:00|15.98|14.46|15.95|14.43|16.17|14.63|15.95|14.43|0
1658930400000|2022-07-27 14:00:00|15.98|14.46|15.69|14.2|15.99|14.47|15.42|13.95|0
1658930700000|2022-07-27 14:05:00|15.73|14.23|15.39|13.92|15.86|14.35|15.31|13.85|0
1658931000000|2022-07-27 14:10:00|15.42|13.95|15.27|13.82|15.64|14.15|15.05|13.62|0
1658931300000|2022-07-27 14:15:00|15.3|13.85|15.44|13.97|15.52|14.04|15.27|13.82|0
1658931600000|2022-07-27 14:20:00|15.45|13.98|15.32|13.86|15.57|14.09|15.3|13.84|0
1658931900000|2022-07-27 14:25:00|15.34|13.87|15.44|13.97|15.47|14|15.22|13.77|0
1658932200000|2022-07-27 14:30:00|15.45|13.98|15.27|13.81|15.5|14.03|15|13.57|0
1658932500000|2022-07-27 14:35:00|15.28|13.83|15.48|14.01|15.52|14.04|15.28|13.83|0
1658932800000|2022-07-27 14:40:00|15.5|14.03|15.32|13.86|15.52|14.04|15.13|13.69|0
1658933100000|2022-07-27 14:45:00|15.3|13.84|15.4|13.93|15.45|13.98|15.27|13.81|0
1658933400000|2022-07-27 14:50:00|15.42|13.95|15.55|14.07|15.55|14.07|15.32|13.86|0
1658933700000|2022-07-27 14:55:00|15.57|14.09|15.72|14.22|15.75|14.25|15.47|13.99|0
1658934000000|2022-07-27 15:00:00|15.75|14.25|15.96|14.44|16.19|14.64|15.74|14.24|0
1658934300000|2022-07-27 15:05:00|15.94|14.42|15.69|14.19|16.01|14.49|15.65|14.16|0
1658934600000|2022-07-27 15:10:00|15.7|14.21|15.75|14.25|15.82|14.31|15.67|14.18|0
1658934900000|2022-07-27 15:15:00|15.77|14.27|15.79|14.28|15.91|14.39|15.77|14.27|0
1658935200000|2022-07-27 15:20:00|15.8|14.3|15.58|14.1|15.86|14.35|15.56|14.08|0
1658935500000|2022-07-27 15:25:00|15.6|14.11|15.73|14.24|15.77|14.27|15.5|14.02|0
1658935800000|2022-07-27 15:30:00|15.75|14.25|15.85|14.34|16.03|14.5|15.75|14.25|0
1658936100000|2022-07-27 15:35:00|15.87|14.36|15.84|14.33|15.99|14.47|15.78|14.28|0
1658936400000|2022-07-27 15:40:00|15.82|14.31|15.92|14.4|16.06|14.53|15.82|14.31|0
1658936700000|2022-07-27 15:45:00|15.94|14.42|15.96|14.44|16.04|14.51|15.82|14.31|0
1658937000000|2022-07-27 15:50:00|15.97|14.45|15.97|14.45|16.16|14.62|15.9|14.39|0
1658937300000|2022-07-27 15:55:00|15.99|14.47|16.08|14.54|16.22|14.67|15.95|14.44|0
1658937600000|2022-07-27 16:00:00|16.11|14.58|16.11|14.58|16.25|14.7|16.02|14.5|0
1658937900000|2022-07-27 16:05:00|16.13|14.59|16.16|14.62|16.23|14.69|16.04|14.51|0
1658938200000|2022-07-27 16:10:00|16.18|14.64|16.16|14.62|16.18|14.64|16.02|14.5|0
1658938500000|2022-07-27 16:15:00|16.18|14.64|16.18|14.64|16.21|14.67|16.07|14.54|0
1658938800000|2022-07-27 16:20:00|16.16|14.62|16.19|14.65|16.25|14.7|16.09|14.56|0
1658939100000|2022-07-27 16:25:00|16.21|14.67|16.19|14.65|16.37|14.81|16.16|14.62|0
1658939400000|2022-07-27 16:30:00|16.2|14.66|16.11|14.57|16.25|14.7|16.04|14.51|0
1658939700000|2022-07-27 16:35:00|16.12|14.59|15.97|14.45|16.16|14.62|15.95|14.43|0
1658940000000|2022-07-27 16:40:00|15.95|14.43|15.93|14.41|16.05|14.52|15.9|14.38|0
1658940300000|2022-07-27 16:45:00|15.95|14.43|15.83|14.32|16|14.48|15.83|14.32|0
1658940600000|2022-07-27 16:50:00|15.85|14.34|15.91|14.4|16|14.48|15.83|14.32|0
1658940900000|2022-07-27 16:55:00|15.88|14.37|15.64|14.15|15.91|14.4|15.62|14.13|0
1658941200000|2022-07-27 17:00:00|15.62|14.13|15.69|14.2|15.74|14.24|15.57|14.09|0
1658941500000|2022-07-27 17:05:00|15.67|14.18|15.57|14.09|15.71|14.21|15.44|13.97|0
1658941800000|2022-07-27 17:10:00|15.55|14.07|15.69|14.19|15.69|14.19|15.49|14.01|0
1658942100000|2022-07-27 17:15:00|15.65|14.16|15.59|14.1|15.74|14.24|15.59|14.1|0
1658942400000|2022-07-27 17:20:00|15.57|14.09|15.59|14.1|15.7|14.21|15.48|14.01|0
1658942700000|2022-07-27 17:25:00|15.6|14.12|15.74|14.24|15.74|14.24|15.55|14.07|0
1658943000000|2022-07-27 17:30:00|15.77|14.27|15.81|14.3|15.94|14.43|15.64|14.15|0
1658943300000|2022-07-27 17:35:00|15.79|14.28|15.77|14.27|15.87|14.36|15.72|14.22|0
1658943600000|2022-07-27 17:40:00|15.79|14.28|15.75|14.25|15.89|14.38|15.72|14.22|0
1658943900000|2022-07-27 17:45:00|15.74|14.24|15.87|14.36|15.94|14.42|15.65|14.16|0
1658944200000|2022-07-27 17:50:00|15.86|14.35|15.92|14.41|15.92|14.41|15.73|14.23|0
1658944500000|2022-07-27 17:55:00|15.91|14.4|15.8|14.3|15.99|14.47|15.6|14.11|0
1658944800000|2022-07-27 18:00:00|15.84|14.33|15.8|14.3|16.64|15.06|15.62|14.13|0
1658945100000|2022-07-27 18:05:00|15.85|14.34|15.04|13.61|15.85|14.34|14.91|13.49|0
1658945400000|2022-07-27 18:10:00|15.09|13.66|15.33|13.87|15.66|14.17|15.01|13.58|0
1658945700000|2022-07-27 18:15:00|15.31|13.85|15.56|14.08|15.71|14.22|15.31|13.85|0
1658946000000|2022-07-27 18:20:00|15.54|14.06|15.29|13.83|15.7|14.2|15.27|13.82|0
1658946300000|2022-07-27 18:25:00|15.27|13.82|15.63|14.14|15.8|14.29|15.27|13.82|0
1658946600000|2022-07-27 18:30:00|15.61|14.12|15.04|13.61|15.8|14.29|14.88|13.46|0
1658946900000|2022-07-27 18:35:00|15.07|13.64|16.89|15.28|17|15.38|15.07|13.64|0
1658947200000|2022-07-27 18:40:00|16.97|15.35|18.01|16.3|18.03|16.31|16.97|15.35|0
1658947500000|2022-07-27 18:45:00|18.09|16.36|17.8|16.11|18.24|16.5|17.69|16|0
1658947800000|2022-07-27 18:50:00|17.78|16.09|16.43|14.86|18.9|17.1|16.43|14.86|0
1658948100000|2022-07-27 18:55:00|17.13|15.5|17.76|16.07|18.48|16.72|17.13|15.5|0
1658948400000|2022-07-27 19:00:00|17.82|16.12|18.69|16.91|18.69|16.91|17.58|15.9|0
1658948700000|2022-07-27 19:05:00|18.61|16.84|18.55|16.79|18.85|17.05|18.24|16.5|0
1658949000000|2022-07-27 19:10:00|18.61|16.84|18.51|16.75|18.81|17.02|18.34|16.59|0
1658949300000|2022-07-27 19:15:00|18.49|16.73|18.57|16.8|18.95|17.14|18.39|16.63|0
1658949600000|2022-07-27 19:20:00|18.59|16.82|19.17|17.34|19.19|17.36|18.47|16.71|0
1658949900000|2022-07-27 19:25:00|19.15|17.32|19.98|18.08|19.98|18.08|19.15|17.32|0
1658950200000|2022-07-27 19:30:00|20.11|18.19|20.02|18.12|20.11|18.19|19.67|17.8|0
1658950500000|2022-07-27 19:35:00|20|18.1|19.45|17.59|20.04|18.14|19.41|17.56|0
1658950800000|2022-07-27 19:40:00|19.49|17.63|19.73|17.85|19.92|18.02|19.37|17.52|0
1658951100000|2022-07-27 19:45:00|19.75|17.87|19.45|17.59|19.84|17.95|19.43|17.58|0
1658951400000|2022-07-27 19:50:00|19.48|17.62|19.26|17.43|19.48|17.62|18.82|17.03|0
1658951700000|2022-07-27 19:55:00|19.24|17.41|18.7|16.92|19.38|17.54|18.41|16.66|0
1658952000000|2022-07-27 20:00:00|18.76|16.97|18.45|16.69|18.76|16.97|18.33|16.58|0
1658952300000|2022-07-27 20:05:00|18.43|16.67|18.25|16.51|18.47|16.71|17.98|16.27|0
1658952600000|2022-07-27 20:10:00|18.22|16.49|18.12|16.39|18.25|16.51|18.04|16.32|0
1658952900000|2022-07-27 20:15:00|18.17|16.44|18.15|16.42|18.33|16.58|18.1|16.37|0
1658953200000|2022-07-27 20:20:00|18.14|16.41|18.52|16.76|18.7|16.92|18.1|16.37|0
1658953500000|2022-07-27 20:25:00|18.51|16.75|18.44|16.69|18.63|16.85|18.42|16.67|0
1658953800000|2022-07-27 20:30:00|18.42|16.67|18.5|16.74|18.5|16.74|18.42|16.67|0
1658954100000|2022-07-27 20:35:00|18.52|16.76|18.46|16.7|18.62|16.85|18.42|16.67|0
1658954400000|2022-07-27 20:40:00|18.44|16.69|18.44|16.69|18.5|16.74|18.42|16.67|0
1658954700000|2022-07-27 20:45:00|18.47|16.71|18.48|16.72|18.48|16.72|18.42|16.67|0
1658955000000|2022-07-27 20:50:00|18.47|16.71|18.42|16.67|18.47|16.71|18.42|16.67|0
1658955300000|2022-07-27 20:55:00|18.44|16.68|18.45|16.69|18.47|16.71|18.42|16.67|0
1658955600000|2022-07-27 21:00:00|18.44|16.68|18.41|16.66|18.44|16.68|18.37|16.62|0
1658955900000|2022-07-27 21:05:00|18.39|16.63|18.42|16.67|18.45|16.7|18.36|16.61|0
1658956200000|2022-07-27 21:10:00|18.45|16.69|18.47|16.71|18.51|16.74|18.42|16.67|0
1658956500000|2022-07-27 21:15:00|18.46|16.7|18.47|16.71|18.49|16.73|18.43|16.67|0
1658956800000|2022-07-27 21:20:00|18.5|16.74|18.48|16.72|18.5|16.74|18.47|16.71|0
1658957100000|2022-07-27 21:25:00|18.49|16.73|18.49|16.73|18.5|16.74|18.47|16.71|0
1658957400000|2022-07-27 21:30:00|18.5|16.75|18.52|16.75|18.52|16.75|18.5|16.75|0
1658957700000|2022-07-27 21:35:00|18.51|16.73|18.46|16.71|18.51|16.73|18.44|16.69|0
1658958000000|2022-07-27 21:40:00|18.47|16.7|18.46|16.7|18.47|16.7|18.44|16.68|0
1658958300000|2022-07-27 21:45:00|18.44|16.69|18.43|16.67|18.46|16.7|18.42|16.67|0
1658958600000|2022-07-27 21:50:00|18.42|16.68|18.44|16.69|18.48|16.72|18.41|16.66|0
1658958900000|2022-07-27 21:55:00|18.43|16.68|18.44|16.68|18.48|16.72|18.41|16.66|0
1658959200000|2022-07-27 22:00:00|18.46|16.7|18.43|16.68|18.52|16.76|18.24|16.5|0
1658959500000|2022-07-27 22:05:00|18.45|16.69|18.29|16.55|18.45|16.69|18.24|16.5|0
1658959800000|2022-07-27 22:10:00|18.32|16.58|18.29|16.55|18.35|16.61|18.26|16.52|0
1658960100000|2022-07-27 22:15:00|18.28|16.54|18.35|16.6|18.35|16.6|18.26|16.52|0
1658960400000|2022-07-27 22:20:00|18.33|16.59|18.27|16.53|18.33|16.59|18.27|16.53|0
1658960700000|2022-07-27 22:25:00|18.25|16.52|18.29|16.55|18.31|16.57|18.25|16.52|0
1658961000000|2022-07-27 22:30:00|18.31|16.57|18.44|16.68|18.49|16.73|18.27|16.53|0
1658961300000|2022-07-27 22:35:00|18.43|16.67|18.37|16.62|18.43|16.67|18.28|16.54|0
1658961600000|2022-07-27 22:40:00|18.35|16.6|18.29|16.55|18.36|16.61|18.26|16.52|0
1658961900000|2022-07-27 22:45:00|18.31|16.57|18.37|16.62|18.41|16.65|18.31|16.57|0
1658962200000|2022-07-27 22:50:00|18.35|16.6|18.37|16.62|18.41|16.65|18.33|16.58|0
1658962500000|2022-07-27 22:55:00|18.36|16.61|18.37|16.62|18.38|16.63|18.31|16.56|0
1658962800000|2022-07-27 23:00:00|18.39|16.63|18.42|16.67|18.44|16.69|18.35|16.6|0
1658963100000|2022-07-27 23:05:00|18.44|16.69|18.5|16.74|18.58|16.81|18.4|16.65|0
1658963400000|2022-07-27 23:10:00|18.48|16.72|18.52|16.76|18.54|16.77|18.44|16.69|0
1658963700000|2022-07-27 23:15:00|18.53|16.77|18.42|16.67|18.56|16.79|18.42|16.67|0
1658964000000|2022-07-27 23:20:00|18.4|16.65|18.44|16.68|18.45|16.69|18.38|16.63|0
1658964300000|2022-07-27 23:25:00|18.42|16.67|18.45|16.69|18.48|16.72|18.38|16.63|0
1658964600000|2022-07-27 23:30:00|18.44|16.68|18.48|16.72|18.48|16.72|18.34|16.6|0
1658964900000|2022-07-27 23:35:00|18.5|16.74|18.35|16.6|18.5|16.74|18.32|16.58|0
1658965200000|2022-07-27 23:40:00|18.36|16.61|18.36|16.61|18.4|16.65|18.34|16.6|0
1658965500000|2022-07-27 23:45:00|18.34|16.59|18.5|16.74|18.5|16.74|18.3|16.56|0
1658965800000|2022-07-27 23:50:00|18.48|16.72|18.35|16.6|18.56|16.79|18.35|16.6|0
1658966100000|2022-07-27 23:55:00|18.34|16.59|18.32|16.58|18.38|16.63|18.22|16.49|0
1658966400000|2022-07-28 00:00:00|18.3|16.56|18.22|16.49|18.49|16.72|18.2|16.47|0
1658966700000|2022-07-28 00:05:00|18.23|16.5|18.16|16.43|18.38|16.63|18.15|16.42|0
1658967000000|2022-07-28 00:10:00|18.18|16.45|18.11|16.38|18.2|16.47|18.07|16.35|0
1658967300000|2022-07-28 00:15:00|18.09|16.36|18.05|16.33|18.11|16.38|18.03|16.31|0
1658967600000|2022-07-28 00:20:00|18.07|16.35|17.99|16.28|18.09|16.36|17.99|16.28|0
1658967900000|2022-07-28 00:25:00|18.01|16.29|17.86|16.16|18.09|16.36|17.86|16.16|0
1658968200000|2022-07-28 00:30:00|17.88|16.17|18.04|16.32|18.04|16.32|17.86|16.16|0
1658968500000|2022-07-28 00:35:00|18.03|16.31|17.99|16.28|18.05|16.33|17.95|16.24|0
1658968800000|2022-07-28 00:40:00|17.97|16.26|17.93|16.22|18.01|16.29|17.91|16.21|0
1658969100000|2022-07-28 00:45:00|17.91|16.21|17.99|16.27|18.01|16.29|17.84|16.14|0
1658969400000|2022-07-28 00:50:00|17.97|16.26|18.01|16.3|18.08|16.36|17.97|16.26|0
1658969700000|2022-07-28 00:55:00|18.02|16.31|18.04|16.32|18.06|16.34|18.01|16.29|0
1658970000000|2022-07-28 01:00:00|18.06|16.34|18.05|16.33|18.1|16.38|17.91|16.2|0
1658970300000|2022-07-28 01:05:00|18.06|16.34|18.12|16.39|18.16|16.43|18.04|16.32|0
1658970600000|2022-07-28 01:10:00|18.13|16.4|18.06|16.34|18.16|16.43|18.05|16.33|0
1658970900000|2022-07-28 01:15:00|18.08|16.36|18.16|16.43|18.18|16.44|18|16.29|0
1658971200000|2022-07-28 01:20:00|18.14|16.41|17.96|16.25|18.14|16.41|17.94|16.24|0
1658971500000|2022-07-28 01:25:00|17.95|16.24|17.98|16.27|18.02|16.3|17.94|16.24|0
1658971800000|2022-07-28 01:30:00|17.96|16.25|18.19|16.46|18.21|16.48|17.95|16.24|0
1658972100000|2022-07-28 01:35:00|18.17|16.44|18.13|16.41|18.22|16.49|18.04|16.32|0
1658972400000|2022-07-28 01:40:00|18.14|16.42|18.02|16.3|18.14|16.42|18|16.29|0
1658972700000|2022-07-28 01:45:00|18.04|16.32|18.09|16.37|18.13|16.41|18|16.29|0
1658973000000|2022-07-28 01:50:00|18.1|16.38|18.13|16.41|18.15|16.42|18.08|16.35|0
1658973300000|2022-07-28 01:55:00|18.15|16.42|18.26|16.52|18.29|16.54|18.11|16.39|0
1658973600000|2022-07-28 02:00:00|18.27|16.53|18.19|16.46|18.27|16.53|18.15|16.42|0
1658973900000|2022-07-28 02:05:00|18.22|16.48|18.17|16.44|18.25|16.51|18.15|16.42|0
1658974200000|2022-07-28 02:10:00|18.18|16.45|18.21|16.47|18.26|16.52|18.17|16.44|0
1658974500000|2022-07-28 02:15:00|18.22|16.48|18.22|16.48|18.25|16.51|18.19|16.46|0
1658974800000|2022-07-28 02:20:00|18.23|16.49|18.17|16.44|18.25|16.51|18.15|16.42|0
1658975100000|2022-07-28 02:25:00|18.19|16.45|18.21|16.47|18.22|16.49|18.17|16.44|0
1658975400000|2022-07-28 02:30:00|18.19|16.48|18.3|16.56|18.32|16.58|18.17|16.44|0
1658975700000|2022-07-28 02:35:00|18.31|16.57|18.43|16.67|18.46|16.7|18.3|16.56|0
1658976000000|2022-07-28 02:40:00|18.44|16.68|18.42|16.66|18.48|16.72|18.38|16.63|0
1658976300000|2022-07-28 02:45:00|18.41|16.65|18.36|16.61|18.44|16.68|18.36|16.61|0
1658976600000|2022-07-28 02:50:00|18.38|16.63|18.32|16.57|18.38|16.63|18.28|16.54|0
1658976900000|2022-07-28 02:55:00|18.31|16.56|18.33|16.58|18.34|16.59|18.28|16.54|0
1658977200000|2022-07-28 03:00:00|18.34|16.59|18.28|16.54|18.34|16.59|18.24|16.5|0
1658977500000|2022-07-28 03:05:00|18.3|16.55|18.28|16.54|18.3|16.55|18.26|16.52|0
1658977800000|2022-07-28 03:10:00|18.3|16.55|18.3|16.55|18.32|16.57|18.28|16.54|0
1658978100000|2022-07-28 03:15:00|18.28|16.54|18.2|16.47|18.28|16.54|18.18|16.45|0
1658978400000|2022-07-28 03:20:00|18.18|16.45|18.2|16.47|18.2|16.47|18.12|16.4|0
1658978700000|2022-07-28 03:25:00|18.19|16.46|18.16|16.43|18.2|16.47|18.14|16.41|0
1658979000000|2022-07-28 03:30:00|18.18|16.45|18.13|16.4|18.18|16.45|18.08|16.36|0
1658979300000|2022-07-28 03:35:00|18.14|16.41|18.17|16.44|18.18|16.45|18.1|16.38|0
1658979600000|2022-07-28 03:40:00|18.18|16.45|18.2|16.46|18.2|16.46|18.12|16.39|0
1658979900000|2022-07-28 03:45:00|18.21|16.47|18.08|16.36|18.21|16.47|18.06|16.34|0
1658980200000|2022-07-28 03:50:00|18.09|16.37|17.96|16.25|18.1|16.38|17.93|16.22|0
1658980500000|2022-07-28 03:55:00|17.98|16.27|17.98|16.27|18.06|16.34|17.95|16.24|0
1658980800000|2022-07-28 04:00:00|18|16.29|18|16.29|18.06|16.34|17.98|16.27|0
1658981100000|2022-07-28 04:05:00|17.98|16.27|18.02|16.3|18.02|16.3|17.98|16.27|0
1658981400000|2022-07-28 04:10:00|18|16.29|18|16.29|18.02|16.3|17.96|16.25|0
1658981700000|2022-07-28 04:15:00|17.98|16.27|17.98|16.27|18.01|16.29|17.96|16.25|0
1658982000000|2022-07-28 04:20:00|18|16.29|18|16.28|18.02|16.3|17.98|16.27|0
1658982300000|2022-07-28 04:25:00|18.02|16.3|18.02|16.3|18.02|16.3|17.98|16.27|0
1658982600000|2022-07-28 04:30:00|17.98|16.27|17.98|16.27|18.02|16.3|17.88|16.18|0
1658982900000|2022-07-28 04:35:00|17.97|16.26|18.02|16.3|18.06|16.34|17.96|16.25|0
1658983200000|2022-07-28 04:40:00|18.03|16.31|18.04|16.32|18.05|16.34|18|16.28|0
1658983500000|2022-07-28 04:45:00|18.03|16.33|18.05|16.33|18.07|16.35|18.02|16.3|0
1658983800000|2022-07-28 04:50:00|18.07|16.35|18.03|16.32|18.07|16.35|18.01|16.3|0
1658984100000|2022-07-28 04:55:00|18.05|16.33|18.01|16.3|18.05|16.33|18.01|16.3|0
1658984400000|2022-07-28 05:00:00|18.03|16.32|18.03|16.32|18.03|16.32|17.98|16.26|0
1658984700000|2022-07-28 05:05:00|18.02|16.31|17.9|16.19|18.03|16.32|17.9|16.19|0
1658985000000|2022-07-28 05:10:00|17.91|16.2|17.88|16.18|17.94|16.23|17.88|16.18|0
1658985300000|2022-07-28 05:15:00|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1658985600000|2022-07-28 05:20:00|17.86|16.16|17.88|16.17|17.9|16.19|17.86|16.16|0
1658985900000|2022-07-28 05:25:00|17.9|16.19|17.88|16.17|17.92|16.21|17.86|16.16|0
1658986200000|2022-07-28 05:30:00|17.9|16.19|18.01|16.29|18.03|16.31|17.9|16.19|0
1658986500000|2022-07-28 05:35:00|18.03|16.31|17.97|16.26|18.03|16.31|17.95|16.24|0
1658986800000|2022-07-28 05:40:00|17.99|16.28|18.07|16.35|18.07|16.35|17.97|16.26|0
1658987100000|2022-07-28 05:45:00|18.05|16.33|18.15|16.42|18.16|16.43|18.03|16.31|0
1658987400000|2022-07-28 05:50:00|18.12|16.4|18.12|16.4|18.14|16.41|18.1|16.38|0
1658987700000|2022-07-28 05:55:00|18.11|16.39|18.14|16.41|18.18|16.45|18.06|16.34|0
1658988000000|2022-07-28 06:00:00|18.16|16.43|18.31|16.57|18.33|16.59|18.14|16.41|0
1658988300000|2022-07-28 06:05:00|18.29|16.55|18.26|16.52|18.31|16.57|18.16|16.43|0
1658988600000|2022-07-28 06:10:00|18.27|16.53|18.27|16.53|18.31|16.57|18.22|16.48|0
1658988900000|2022-07-28 06:15:00|18.28|16.54|18.39|16.64|18.41|16.66|18.27|16.53|0
1658989200000|2022-07-28 06:20:00|18.37|16.62|18.41|16.66|18.51|16.74|18.29|16.55|0
1658989500000|2022-07-28 06:25:00|18.43|16.67|18.33|16.58|18.43|16.67|18.27|16.53|0
1658989800000|2022-07-28 06:30:00|18.32|16.57|18.26|16.52|18.41|16.65|18.25|16.51|0
1658990100000|2022-07-28 06:35:00|18.27|16.53|18.45|16.69|18.45|16.69|18.24|16.51|0
1658990400000|2022-07-28 06:40:00|18.47|16.71|18.37|16.62|18.47|16.71|18.35|16.6|0
1658990700000|2022-07-28 06:45:00|18.35|16.6|18.27|16.53|18.35|16.6|18.19|16.46|0
1658991000000|2022-07-28 06:50:00|18.25|16.51|18.15|16.42|18.27|16.53|18.13|16.41|0
1658991300000|2022-07-28 06:55:00|18.13|16.41|18.19|16.46|18.24|16.5|18.13|16.41|0
1658991600000|2022-07-28 07:00:00|18.15|16.42|18.01|16.29|18.21|16.48|17.9|16.2|0
1658991900000|2022-07-28 07:05:00|18.04|16.32|18.05|16.33|18.08|16.35|17.96|16.25|0
1658992200000|2022-07-28 07:10:00|18.07|16.35|18.26|16.52|18.29|16.54|18.07|16.35|0
1658992500000|2022-07-28 07:15:00|18.25|16.51|18.38|16.63|18.38|16.63|18.12|16.4|0
1658992800000|2022-07-28 07:20:00|18.36|16.61|18.14|16.41|18.5|16.74|18.14|16.41|0
1658993100000|2022-07-28 07:25:00|18.15|16.42|18.11|16.39|18.27|16.53|18.1|16.38|0
1658993400000|2022-07-28 07:30:00|18.08|16.36|18.01|16.3|18.1|16.38|17.84|16.14|0
1658993700000|2022-07-28 07:35:00|18|16.28|17.92|16.21|18.11|16.39|17.92|16.21|0
1658994000000|2022-07-28 07:40:00|17.94|16.23|17.99|16.28|18.15|16.42|17.94|16.23|0
1658994300000|2022-07-28 07:45:00|18.01|16.3|18.04|16.32|18.14|16.41|17.99|16.28|0
1658994600000|2022-07-28 07:50:00|18.05|16.33|18.07|16.35|18.09|16.37|17.99|16.28|0
1658994900000|2022-07-28 07:55:00|18.03|16.31|17.96|16.25|18.05|16.33|17.9|16.19|0
1658995200000|2022-07-28 08:00:00|17.94|16.23|17.93|16.23|18.05|16.33|17.82|16.12|0
1658995500000|2022-07-28 08:05:00|17.92|16.21|18.54|16.77|18.54|16.77|17.5|15.83|0
1658995800000|2022-07-28 08:10:00|18.55|16.79|18.67|16.89|18.73|16.95|18.5|16.73|0
1658996100000|2022-07-28 08:15:00|18.65|16.88|18.69|16.91|18.83|17.04|18.59|16.82|0
1658996400000|2022-07-28 08:20:00|18.67|16.89|18.74|16.95|18.75|16.96|18.65|16.87|0
1658996700000|2022-07-28 08:25:00|18.69|16.91|18.56|16.79|18.71|16.93|18.53|16.77|0
1658997000000|2022-07-28 08:30:00|18.57|16.8|18.44|16.68|18.57|16.8|18.44|16.68|0
1658997300000|2022-07-28 08:35:00|18.45|16.69|18.4|16.64|18.49|16.73|18.4|16.64|0
1658997600000|2022-07-28 08:40:00|18.42|16.66|18.47|16.71|18.51|16.75|18.36|16.61|0
1658997900000|2022-07-28 08:45:00|18.49|16.73|18.47|16.71|18.55|16.78|18.43|16.68|0
1658998200000|2022-07-28 08:50:00|18.45|16.7|18.26|16.52|18.51|16.75|18.2|16.47|0
1658998500000|2022-07-28 08:55:00|18.28|16.54|18.26|16.52|18.32|16.57|18.21|16.48|0
1658998800000|2022-07-28 09:00:00|18.28|16.54|18.32|16.57|18.37|16.62|18.26|16.52|0
1658999100000|2022-07-28 09:05:00|18.3|16.55|18.1|16.38|18.32|16.58|18.1|16.38|0
1658999400000|2022-07-28 09:10:00|18.12|16.4|18.03|16.31|18.2|16.47|17.99|16.28|0
1658999700000|2022-07-28 09:15:00|18.01|16.29|18.08|16.36|18.1|16.38|17.99|16.28|0
1659000000000|2022-07-28 09:20:00|18.06|16.34|17.97|16.26|18.08|16.36|17.93|16.22|0
1659000300000|2022-07-28 09:25:00|17.99|16.27|18.04|16.33|18.14|16.41|17.97|16.26|0
1659000600000|2022-07-28 09:30:00|18.06|16.34|18.1|16.38|18.12|16.39|18.02|16.3|0
1659000900000|2022-07-28 09:35:00|18.08|16.36|18.33|16.58|18.35|16.6|18.07|16.35|0
1659001200000|2022-07-28 09:40:00|18.34|16.59|18.39|16.64|18.41|16.65|18.29|16.55|0
1659001500000|2022-07-28 09:45:00|18.4|16.65|18.4|16.64|18.54|16.78|18.39|16.64|0
1659001800000|2022-07-28 09:50:00|18.41|16.65|18.33|16.58|18.46|16.71|18.31|16.57|0
1659002100000|2022-07-28 09:55:00|18.35|16.6|18.52|16.76|18.53|16.77|18.35|16.6|0
1659002400000|2022-07-28 10:00:00|18.54|16.78|18.54|16.77|18.64|16.86|18.44|16.69|0
1659002700000|2022-07-28 10:05:00|18.52|16.76|18.48|16.72|18.6|16.83|18.48|16.72|0
1659003000000|2022-07-28 10:10:00|18.5|16.74|18.35|16.6|18.5|16.74|18.35|16.6|0
1659003300000|2022-07-28 10:15:00|18.36|16.62|18.48|16.72|18.52|16.76|18.36|16.62|0
1659003600000|2022-07-28 10:20:00|18.46|16.7|18.52|16.76|18.54|16.77|18.4|16.65|0
1659003900000|2022-07-28 10:25:00|18.51|16.75|18.65|16.88|18.67|16.9|18.46|16.7|0
1659004200000|2022-07-28 10:30:00|18.69|16.91|18.62|16.84|18.71|16.93|18.6|16.82|0
1659004500000|2022-07-28 10:35:00|18.6|16.82|18.73|16.95|18.74|16.96|18.52|16.75|0
1659004800000|2022-07-28 10:40:00|18.74|16.96|18.67|16.89|18.75|16.97|18.66|16.88|0
1659005100000|2022-07-28 10:45:00|18.66|16.88|18.59|16.82|18.66|16.88|18.54|16.77|0
1659005400000|2022-07-28 10:50:00|18.61|16.84|18.59|16.82|18.61|16.84|18.53|16.77|0
1659005700000|2022-07-28 10:55:00|18.61|16.84|18.57|16.8|18.62|16.85|18.42|16.66|0
1659006000000|2022-07-28 11:00:00|18.59|16.82|18.75|16.96|18.75|16.96|18.59|16.82|0
1659006300000|2022-07-28 11:05:00|18.74|16.95|18.79|17|18.81|17.02|18.71|16.93|0
1659006600000|2022-07-28 11:10:00|18.81|17.02|18.81|17.02|18.83|17.03|18.69|16.91|0
1659006900000|2022-07-28 11:15:00|18.79|17|18.86|17.07|18.88|17.09|18.76|16.97|0
1659007200000|2022-07-28 11:20:00|18.85|17.05|18.79|17|18.85|17.05|18.71|16.93|0
1659007500000|2022-07-28 11:25:00|18.77|16.98|18.77|16.98|18.86|17.07|18.69|16.91|0
1659007800000|2022-07-28 11:30:00|18.78|17|18.74|16.96|18.78|17|18.69|16.91|0
1659008100000|2022-07-28 11:35:00|18.73|16.94|18.72|16.94|18.78|16.99|18.71|16.92|0
1659008400000|2022-07-28 11:40:00|18.7|16.92|18.65|16.87|18.7|16.92|18.61|16.83|0
1659008700000|2022-07-28 11:45:00|18.66|16.89|18.63|16.85|18.7|16.92|18.63|16.85|0
1659009000000|2022-07-28 11:50:00|18.64|16.87|18.66|16.89|18.68|16.9|18.6|16.82|0
1659009300000|2022-07-28 11:55:00|18.64|16.87|18.64|16.87|18.64|16.87|18.57|16.8|0
1659009600000|2022-07-28 12:00:00|18.63|16.86|17.53|15.86|18.66|16.89|17.53|15.86|0
1659009900000|2022-07-28 12:05:00|17.55|15.88|17.49|15.83|17.57|15.89|17.45|15.79|0
1659010200000|2022-07-28 12:10:00|17.51|15.84|17.55|15.88|17.59|15.91|17.49|15.83|0
1659010500000|2022-07-28 12:15:00|17.54|15.87|17.54|15.87|17.58|15.91|17.44|15.78|0
1659010800000|2022-07-28 12:20:00|17.53|15.86|17.58|15.91|17.7|16.01|17.47|15.81|0
1659011100000|2022-07-28 12:25:00|17.59|15.92|17.61|15.93|17.68|15.99|17.56|15.89|0
1659011400000|2022-07-28 12:30:00|17.63|15.95|17.79|16.1|17.95|16.24|16.92|15.31|0
1659011700000|2022-07-28 12:35:00|17.76|16.07|17.2|15.56|18.1|16.38|17.07|15.44|0
1659012000000|2022-07-28 12:40:00|17.21|15.57|17.87|16.17|17.93|16.22|17.21|15.57|0
1659012300000|2022-07-28 12:45:00|17.83|16.13|18.18|16.45|18.47|16.71|17.8|16.1|0
1659012600000|2022-07-28 12:50:00|18.14|16.41|18.04|16.32|18.26|16.52|17.7|16.02|0
1659012900000|2022-07-28 12:55:00|18.02|16.3|17.65|15.97|18.02|16.3|17.52|15.85|0
1659013200000|2022-07-28 13:00:00|17.66|15.98|17.53|15.86|17.71|16.02|17.41|15.75|0
1659013500000|2022-07-28 13:05:00|17.54|15.87|17.61|15.94|17.73|16.04|17.43|15.77|0
1659013800000|2022-07-28 13:10:00|17.6|15.92|17.9|16.19|17.94|16.23|17.56|15.89|0
1659014100000|2022-07-28 13:15:00|17.88|16.18|18.15|16.42|18.17|16.44|17.82|16.13|0
1659014400000|2022-07-28 13:20:00|18.11|16.39|18.23|16.49|18.28|16.54|18.09|16.37|0
1659014700000|2022-07-28 13:25:00|18.21|16.47|18.42|16.67|18.6|16.83|18.09|16.37|0
1659015000000|2022-07-28 13:30:00|18.5|16.74|18.77|16.99|19.16|17.33|18.44|16.68|0
1659015300000|2022-07-28 13:35:00|18.81|17.02|18.54|16.78|19.15|17.33|18.52|16.75|0
1659015600000|2022-07-28 13:40:00|18.52|16.75|17.38|15.73|18.66|16.89|17.35|15.69|0
1659015900000|2022-07-28 13:45:00|17.36|15.71|17.93|16.22|17.93|16.22|16.58|15|0
1659016200000|2022-07-28 13:50:00|17.91|16.2|17.1|15.47|18|16.29|16.85|15.24|0
1659016500000|2022-07-28 13:55:00|17.09|15.46|17.57|15.89|17.7|16.01|17.05|15.43|0
1659016800000|2022-07-28 14:00:00|17.58|15.91|17.89|16.18|18.08|16.36|17.58|15.91|0
1659017100000|2022-07-28 14:05:00|17.79|16.1|17.23|15.59|17.94|16.23|16.97|15.36|0
1659017400000|2022-07-28 14:10:00|17.3|15.66|17.23|15.59|17.55|15.87|16.9|15.29|0
1659017700000|2022-07-28 14:15:00|17.21|15.57|17.2|15.56|17.56|15.89|17.05|15.42|0
1659018000000|2022-07-28 14:20:00|17.23|15.59|16.99|15.37|17.32|15.67|16.63|15.05|0
1659018300000|2022-07-28 14:25:00|16.97|15.36|17.04|15.42|17.21|15.57|16.61|15.03|0
1659018600000|2022-07-28 14:30:00|17.03|15.41|16.86|15.25|17.21|15.57|16.5|14.92|0
1659018900000|2022-07-28 14:35:00|16.89|15.28|17.44|15.78|17.67|15.99|16.89|15.28|0
1659019200000|2022-07-28 14:40:00|17.42|15.76|17.36|15.71|17.54|15.87|16.94|15.32|0
1659019500000|2022-07-28 14:45:00|17.4|15.74|18.25|16.51|18.27|16.53|17.31|15.66|0
1659019800000|2022-07-28 14:50:00|18.23|16.5|18.07|16.35|18.41|16.65|17.78|16.09|0
1659020100000|2022-07-28 14:55:00|18|16.28|18.56|16.79|18.58|16.81|17.98|16.26|0
1659020400000|2022-07-28 15:00:00|18.58|16.81|18.65|16.87|18.89|17.09|18.44|16.68|0
1659020700000|2022-07-28 15:05:00|18.63|16.85|18.75|16.96|18.99|17.18|18.63|16.85|0
1659021000000|2022-07-28 15:10:00|18.79|17|19.13|17.3|19.13|17.3|18.59|16.82|0
1659021300000|2022-07-28 15:15:00|19.15|17.32|18.6|16.83|19.29|17.45|18.48|16.72|0
1659021600000|2022-07-28 15:20:00|18.62|16.84|19.26|17.42|19.36|17.52|18.46|16.7|0
1659021900000|2022-07-28 15:25:00|19.3|17.46|19.81|17.92|19.85|17.96|18.53|16.77|0
1659022200000|2022-07-28 15:30:00|19.87|17.98|19.31|17.47|19.91|18.02|19.27|17.44|0
1659022500000|2022-07-28 15:35:00|19.35|17.51|19.39|17.55|19.54|17.68|19.15|17.32|0
1659022800000|2022-07-28 15:40:00|19.41|17.56|19.95|18.05|19.95|18.05|19.29|17.45|0
1659023100000|2022-07-28 15:45:00|19.93|18.03|19.85|17.96|20.08|18.16|19.62|17.75|0
1659023400000|2022-07-28 15:50:00|19.89|17.99|19.99|18.09|20.22|18.3|19.89|17.99|0
1659023700000|2022-07-28 15:55:00|19.95|18.05|19.53|17.67|20.01|18.1|19.51|17.65|0
1659024000000|2022-07-28 16:00:00|19.55|17.69|19.76|17.88|19.78|17.9|19.55|17.69|0
1659024300000|2022-07-28 16:05:00|19.78|17.9|19.55|17.69|19.82|17.93|19.49|17.63|0
1659024600000|2022-07-28 16:10:00|19.57|17.71|19.8|17.91|19.94|18.05|19.55|17.69|0
1659024900000|2022-07-28 16:15:00|19.82|17.93|19.35|17.5|19.82|17.93|19.3|17.47|0
1659025200000|2022-07-28 16:20:00|19.26|17.43|19.86|17.97|19.86|17.97|19.24|17.41|0
1659025500000|2022-07-28 16:25:00|19.88|17.99|20.01|18.1|20.11|18.2|19.72|17.84|0
1659025800000|2022-07-28 16:30:00|20.03|18.12|19.82|17.93|20.07|18.16|19.53|17.67|0
1659026100000|2022-07-28 16:35:00|19.8|17.91|19.92|18.02|20|18.1|19.67|17.8|0
1659026400000|2022-07-28 16:40:00|19.9|18|19.88|17.98|19.92|18.02|19.71|17.83|0
1659026700000|2022-07-28 16:45:00|19.86|17.97|19.84|17.95|20.11|18.19|19.79|17.91|0
1659027000000|2022-07-28 16:50:00|19.86|17.97|19.87|17.98|20.07|18.15|19.69|17.81|0
1659027300000|2022-07-28 16:55:00|19.92|18.02|19.62|17.75|19.94|18.04|19.62|17.75|0
1659027600000|2022-07-28 17:00:00|19.64|17.77|19.48|17.62|19.71|17.83|19.25|17.42|0
1659027900000|2022-07-28 17:05:00|19.46|17.6|19.71|17.83|19.71|17.83|19.31|17.47|0
1659028200000|2022-07-28 17:10:00|19.73|17.85|20|18.09|20.06|18.15|19.62|17.75|0
1659028500000|2022-07-28 17:15:00|19.98|18.07|19.72|17.84|20.04|18.13|19.35|17.5|0
1659028800000|2022-07-28 17:20:00|19.74|17.86|20.74|18.77|20.92|18.93|19.68|17.81|0
1659029100000|2022-07-28 17:25:00|20.79|18.81|20.96|18.96|21|19|20.68|18.71|0
1659029400000|2022-07-28 17:30:00|21|19|21.24|19.22|21.24|19.22|20.94|18.94|0
1659029700000|2022-07-28 17:35:00|21.27|19.24|21.48|19.44|21.62|19.56|21.2|19.18|0
1659030000000|2022-07-28 17:40:00|21.5|19.46|21.22|19.2|21.53|19.48|21.02|19.02|0
1659030300000|2022-07-28 17:45:00|21.19|19.18|21.39|19.35|21.46|19.41|21.08|19.08|0
1659030600000|2022-07-28 17:50:00|21.37|19.33|21.61|19.56|21.73|19.66|21.3|19.27|0
1659030900000|2022-07-28 17:55:00|21.64|19.58|21.81|19.74|21.99|19.9|21.64|19.58|0
1659031200000|2022-07-28 18:00:00|21.77|19.7|21.48|19.43|21.79|19.72|21.41|19.37|0
1659031500000|2022-07-28 18:05:00|21.46|19.41|21.24|19.21|21.48|19.43|21.1|19.09|0
1659031800000|2022-07-28 18:10:00|21.28|19.25|21.26|19.23|21.43|19.39|21.1|19.09|0
1659032100000|2022-07-28 18:15:00|21.23|19.21|21.5|19.45|21.61|19.55|21.23|19.21|0
1659032400000|2022-07-28 18:20:00|21.48|19.43|21.48|19.43|21.5|19.45|21.28|19.25|0
1659032700000|2022-07-28 18:25:00|21.5|19.45|21.45|19.41|21.56|19.51|21.37|19.33|0
1659033000000|2022-07-28 18:30:00|21.48|19.43|21.47|19.43|21.59|19.53|21.25|19.23|0
1659033300000|2022-07-28 18:35:00|21.5|19.45|21.59|19.53|21.61|19.55|21.41|19.37|0
1659033600000|2022-07-28 18:40:00|21.63|19.57|21.65|19.59|21.74|19.67|21.58|19.53|0
1659033900000|2022-07-28 18:45:00|21.63|19.57|21.7|19.63|21.72|19.65|21.56|19.51|0
1659034200000|2022-07-28 18:50:00|21.72|19.65|21.87|19.79|21.87|19.79|21.49|19.45|0
1659034500000|2022-07-28 18:55:00|21.9|19.81|21.81|19.73|21.9|19.81|21.6|19.55|0
1659034800000|2022-07-28 19:00:00|21.85|19.77|22.03|19.93|22.12|20.01|21.69|19.63|0
1659035100000|2022-07-28 19:05:00|22.05|19.95|21.89|19.81|22.33|20.2|21.65|19.59|0
1659035400000|2022-07-28 19:10:00|21.92|19.83|21.8|19.73|21.94|19.85|21.58|19.53|0
1659035700000|2022-07-28 19:15:00|21.83|19.75|21.78|19.71|21.87|19.79|21.47|19.42|0
1659036000000|2022-07-28 19:20:00|21.8|19.73|21.96|19.87|22.05|19.95|21.8|19.73|0
1659036300000|2022-07-28 19:25:00|21.98|19.89|22.03|19.93|22.07|19.97|21.8|19.73|0
1659036600000|2022-07-28 19:30:00|22|19.91|22.43|20.3|22.55|20.4|21.76|19.68|0
1659036900000|2022-07-28 19:35:00|22.46|20.32|22.11|20.01|22.5|20.36|21.91|19.83|0
1659037200000|2022-07-28 19:40:00|22.14|20.03|21.98|19.89|22.14|20.03|21.82|19.74|0
1659037500000|2022-07-28 19:45:00|21.93|19.84|22.3|20.17|22.3|20.17|21.75|19.68|0
1659037800000|2022-07-28 19:50:00|22.27|20.15|21.93|19.84|22.5|20.36|21.8|19.72|0
1659038100000|2022-07-28 19:55:00|21.89|19.8|22.33|19.45|22.35|19.99|21.61|19.4|0
1659038400000|2022-07-28 20:00:00|22.22|19.34|22.28|19.4|23.76|20.88|22.2|19.32|0
1659038700000|2022-07-28 20:05:00|22.32|19.44|21.79|19.71|22.6|20.02|21.74|19.44|0
1659039000000|2022-07-28 20:10:00|21.74|19.67|21.65|19.59|21.9|19.82|21.59|19.53|0
1659039300000|2022-07-28 20:15:00|21.74|19.67|21.93|19.85|21.99|19.9|21.68|19.61|0
1659039600000|2022-07-28 20:20:00|21.92|19.84|21.79|19.71|21.99|19.9|21.79|19.71|0
1659039900000|2022-07-28 20:25:00|21.81|19.73|22.06|19.96|22.08|19.98|21.72|19.65|0
1659040200000|2022-07-28 20:30:00|21.48|19.44|23.2|20.99|23.35|21.13|21.48|19.44|0
1659040500000|2022-07-28 20:35:00|23.21|21|24.01|21.72|24.45|22.12|23.17|20.96|0
1659040800000|2022-07-28 20:40:00|24.04|21.75|24.06|21.77|24.21|21.9|23.91|21.64|0
1659041100000|2022-07-28 20:45:00|24.03|21.75|24.21|21.9|24.3|21.99|23.91|21.64|0
1659041400000|2022-07-28 20:50:00|24.18|21.88|24.06|21.77|24.21|21.9|24.01|21.72|0
1659041700000|2022-07-28 20:55:00|24.03|21.74|23.92|21.64|24.14|21.84|23.9|21.62|0
1659042000000|2022-07-28 21:00:00|23.93|21.65|24.06|21.77|24.08|21.78|23.91|21.63|0
1659042300000|2022-07-28 21:05:00|24.09|21.8|23.92|21.64|24.09|21.8|23.91|21.63|0
1659042600000|2022-07-28 21:10:00|24.01|21.72|23.92|21.64|24.08|21.79|23.92|21.64|0
1659042900000|2022-07-28 21:15:00|23.91|21.63|23.91|21.63|23.99|21.7|23.89|21.61|0
1659043200000|2022-07-28 21:20:00|23.93|21.64|23.83|21.56|23.94|21.66|23.83|21.56|0
1659043500000|2022-07-28 21:25:00|23.84|21.57|23.73|21.47|23.84|21.57|23.67|21.42|0
1659043800000|2022-07-28 21:30:00|23.67|21.42|23.82|21.55|23.88|21.6|23.67|21.42|0
1659044100000|2022-07-28 21:35:00|23.81|21.54|23.75|21.49|23.82|21.54|23.74|21.48|0
1659044400000|2022-07-28 21:40:00|23.74|21.48|23.87|21.59|23.87|21.6|23.74|21.48|0
1659044700000|2022-07-28 21:45:00|23.86|21.61|23.87|21.6|23.9|21.62|23.86|21.59|0
1659045000000|2022-07-28 21:50:00|23.89|21.61|23.92|21.64|23.92|21.64|23.86|21.59|0
1659045300000|2022-07-28 21:55:00|23.93|21.65|23.96|21.68|24.03|21.74|23.91|21.63|0
1659045600000|2022-07-28 22:00:00|23.72|21.46|23.09|20.89|23.72|21.46|22.95|20.76|0
1659045900000|2022-07-28 22:05:00|23.11|20.91|23.31|21.09|23.37|21.15|23.08|20.88|0
1659046200000|2022-07-28 22:10:00|23.32|21.1|23.49|21.25|23.49|21.25|23.23|21.02|0
1659046500000|2022-07-28 22:15:00|23.47|21.23|23.2|20.99|23.49|21.25|23.2|20.99|0
1659046800000|2022-07-28 22:20:00|23.23|21.02|23.09|20.89|23.23|21.02|23.01|20.82|0
1659047100000|2022-07-28 22:25:00|23.1|20.9|23.25|21.04|23.25|21.04|23.09|20.89|0
1659047400000|2022-07-28 22:30:00|23.26|21.05|23.13|20.93|23.3|21.08|23.13|20.93|0
1659047700000|2022-07-28 22:35:00|23.15|20.95|23.08|20.88|23.23|21.01|23.06|20.86|0
1659048000000|2022-07-28 22:40:00|23.09|20.9|23.18|20.97|23.18|20.97|23.04|20.84|0
1659048300000|2022-07-28 22:45:00|23.16|20.96|22.94|20.76|23.16|20.96|22.94|20.76|0
1659048600000|2022-07-28 22:50:00|22.96|20.78|22.8|20.63|22.96|20.78|22.73|20.56|0
1659048900000|2022-07-28 22:55:00|22.78|20.61|22.85|20.67|22.94|20.75|22.68|20.52|0
1659049200000|2022-07-28 23:00:00|22.87|20.69|22.77|20.61|22.89|20.71|22.75|20.58|0
1659049500000|2022-07-28 23:05:00|22.79|20.62|22.7|20.54|22.8|20.63|22.66|20.5|0
1659049800000|2022-07-28 23:10:00|22.73|20.56|22.7|20.54|22.75|20.58|22.68|20.52|0
1659050100000|2022-07-28 23:15:00|22.75|20.58|22.66|20.5|22.77|20.6|22.61|20.46|0
1659050400000|2022-07-28 23:20:00|22.68|20.52|22.68|20.52|22.82|20.65|22.59|20.43|0
1659050700000|2022-07-28 23:25:00|22.7|20.54|22.96|20.77|22.98|20.79|22.7|20.54|0
1659051000000|2022-07-28 23:30:00|22.93|20.75|22.91|20.73|22.96|20.77|22.9|20.72|0
1659051300000|2022-07-28 23:35:00|22.89|20.71|22.91|20.73|23|20.81|22.82|20.64|0
1659051600000|2022-07-28 23:40:00|22.93|20.75|22.93|20.75|22.94|20.76|22.86|20.69|0
1659051900000|2022-07-28 23:45:00|22.96|20.77|23|20.81|23.03|20.83|22.86|20.68|0
1659052200000|2022-07-28 23:50:00|23.03|20.83|23.05|20.85|23.12|20.92|22.93|20.75|0
1659052500000|2022-07-28 23:55:00|23.04|20.84|22.95|20.77|23.08|20.89|22.95|20.77|0
1658966400000|2022-07-28 00:00:00|18.3|16.56|18.22|16.49|18.49|16.72|18.2|16.47|0
1658966700000|2022-07-28 00:05:00|18.23|16.5|18.16|16.43|18.38|16.63|18.15|16.42|0
1658967000000|2022-07-28 00:10:00|18.18|16.45|18.11|16.38|18.2|16.47|18.07|16.35|0
1658967300000|2022-07-28 00:15:00|18.09|16.36|18.05|16.33|18.11|16.38|18.03|16.31|0
1658967600000|2022-07-28 00:20:00|18.07|16.35|17.99|16.28|18.09|16.36|17.99|16.28|0
1658967900000|2022-07-28 00:25:00|18.01|16.29|17.86|16.16|18.09|16.36|17.86|16.16|0
1658968200000|2022-07-28 00:30:00|17.88|16.17|18.04|16.32|18.04|16.32|17.86|16.16|0
1658968500000|2022-07-28 00:35:00|18.03|16.31|17.99|16.28|18.05|16.33|17.95|16.24|0
1658968800000|2022-07-28 00:40:00|17.97|16.26|17.93|16.22|18.01|16.29|17.91|16.21|0
1658969100000|2022-07-28 00:45:00|17.91|16.21|17.99|16.27|18.01|16.29|17.84|16.14|0
1658969400000|2022-07-28 00:50:00|17.97|16.26|18.01|16.3|18.08|16.36|17.97|16.26|0
1658969700000|2022-07-28 00:55:00|18.02|16.31|18.04|16.32|18.06|16.34|18.01|16.29|0
1658970000000|2022-07-28 01:00:00|18.06|16.34|18.05|16.33|18.1|16.38|17.91|16.2|0
1658970300000|2022-07-28 01:05:00|18.06|16.34|18.12|16.39|18.16|16.43|18.04|16.32|0
1658970600000|2022-07-28 01:10:00|18.13|16.4|18.06|16.34|18.16|16.43|18.05|16.33|0
1658970900000|2022-07-28 01:15:00|18.08|16.36|18.16|16.43|18.18|16.44|18|16.29|0
1658971200000|2022-07-28 01:20:00|18.14|16.41|17.96|16.25|18.14|16.41|17.94|16.24|0
1658971500000|2022-07-28 01:25:00|17.95|16.24|17.98|16.27|18.02|16.3|17.94|16.24|0
1658971800000|2022-07-28 01:30:00|17.96|16.25|18.19|16.46|18.21|16.48|17.95|16.24|0
1658972100000|2022-07-28 01:35:00|18.17|16.44|18.13|16.41|18.22|16.49|18.04|16.32|0
1658972400000|2022-07-28 01:40:00|18.14|16.42|18.02|16.3|18.14|16.42|18|16.29|0
1658972700000|2022-07-28 01:45:00|18.04|16.32|18.09|16.37|18.13|16.41|18|16.29|0
1658973000000|2022-07-28 01:50:00|18.1|16.38|18.13|16.41|18.15|16.42|18.08|16.35|0
1658973300000|2022-07-28 01:55:00|18.15|16.42|18.26|16.52|18.29|16.54|18.11|16.39|0
1658973600000|2022-07-28 02:00:00|18.27|16.53|18.19|16.46|18.27|16.53|18.15|16.42|0
1658973900000|2022-07-28 02:05:00|18.22|16.48|18.17|16.44|18.25|16.51|18.15|16.42|0
1658974200000|2022-07-28 02:10:00|18.18|16.45|18.21|16.47|18.26|16.52|18.17|16.44|0
1658974500000|2022-07-28 02:15:00|18.22|16.48|18.22|16.48|18.25|16.51|18.19|16.46|0
1658974800000|2022-07-28 02:20:00|18.23|16.49|18.17|16.44|18.25|16.51|18.15|16.42|0
1658975100000|2022-07-28 02:25:00|18.19|16.45|18.21|16.47|18.22|16.49|18.17|16.44|0
1658975400000|2022-07-28 02:30:00|18.19|16.48|18.3|16.56|18.32|16.58|18.17|16.44|0
1658975700000|2022-07-28 02:35:00|18.31|16.57|18.43|16.67|18.46|16.7|18.3|16.56|0
1658976000000|2022-07-28 02:40:00|18.44|16.68|18.42|16.66|18.48|16.72|18.38|16.63|0
1658976300000|2022-07-28 02:45:00|18.41|16.65|18.36|16.61|18.44|16.68|18.36|16.61|0
1658976600000|2022-07-28 02:50:00|18.38|16.63|18.32|16.57|18.38|16.63|18.28|16.54|0
1658976900000|2022-07-28 02:55:00|18.31|16.56|18.33|16.58|18.34|16.59|18.28|16.54|0
1658977200000|2022-07-28 03:00:00|18.34|16.59|18.28|16.54|18.34|16.59|18.24|16.5|0
1658977500000|2022-07-28 03:05:00|18.3|16.55|18.28|16.54|18.3|16.55|18.26|16.52|0
1658977800000|2022-07-28 03:10:00|18.3|16.55|18.3|16.55|18.32|16.57|18.28|16.54|0
1658978100000|2022-07-28 03:15:00|18.28|16.54|18.2|16.47|18.28|16.54|18.18|16.45|0
1658978400000|2022-07-28 03:20:00|18.18|16.45|18.2|16.47|18.2|16.47|18.12|16.4|0
1658978700000|2022-07-28 03:25:00|18.19|16.46|18.16|16.43|18.2|16.47|18.14|16.41|0
1658979000000|2022-07-28 03:30:00|18.18|16.45|18.13|16.4|18.18|16.45|18.08|16.36|0
1658979300000|2022-07-28 03:35:00|18.14|16.41|18.17|16.44|18.18|16.45|18.1|16.38|0
1658979600000|2022-07-28 03:40:00|18.18|16.45|18.2|16.46|18.2|16.46|18.12|16.39|0
1658979900000|2022-07-28 03:45:00|18.21|16.47|18.08|16.36|18.21|16.47|18.06|16.34|0
1658980200000|2022-07-28 03:50:00|18.09|16.37|17.96|16.25|18.1|16.38|17.93|16.22|0
1658980500000|2022-07-28 03:55:00|17.98|16.27|17.98|16.27|18.06|16.34|17.95|16.24|0
1658980800000|2022-07-28 04:00:00|18|16.29|18|16.29|18.06|16.34|17.98|16.27|0
1658981100000|2022-07-28 04:05:00|17.98|16.27|18.02|16.3|18.02|16.3|17.98|16.27|0
1658981400000|2022-07-28 04:10:00|18|16.29|18|16.29|18.02|16.3|17.96|16.25|0
1658981700000|2022-07-28 04:15:00|17.98|16.27|17.98|16.27|18.01|16.29|17.96|16.25|0
1658982000000|2022-07-28 04:20:00|18|16.29|18|16.28|18.02|16.3|17.98|16.27|0
1658982300000|2022-07-28 04:25:00|18.02|16.3|18.02|16.3|18.02|16.3|17.98|16.27|0
1658982600000|2022-07-28 04:30:00|17.98|16.27|17.98|16.27|18.02|16.3|17.88|16.18|0
1658982900000|2022-07-28 04:35:00|17.97|16.26|18.02|16.3|18.06|16.34|17.96|16.25|0
1658983200000|2022-07-28 04:40:00|18.03|16.31|18.04|16.32|18.05|16.34|18|16.28|0
1658983500000|2022-07-28 04:45:00|18.03|16.33|18.05|16.33|18.07|16.35|18.02|16.3|0
1658983800000|2022-07-28 04:50:00|18.07|16.35|18.03|16.32|18.07|16.35|18.01|16.3|0
1658984100000|2022-07-28 04:55:00|18.05|16.33|18.01|16.3|18.05|16.33|18.01|16.3|0
1658984400000|2022-07-28 05:00:00|18.03|16.32|18.03|16.32|18.03|16.32|17.98|16.26|0
1658984700000|2022-07-28 05:05:00|18.02|16.31|17.9|16.19|18.03|16.32|17.9|16.19|0
1658985000000|2022-07-28 05:10:00|17.91|16.2|17.88|16.18|17.94|16.23|17.88|16.18|0
1658985300000|2022-07-28 05:15:00|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1658985600000|2022-07-28 05:20:00|17.86|16.16|17.88|16.17|17.9|16.19|17.86|16.16|0
1658985900000|2022-07-28 05:25:00|17.9|16.19|17.88|16.17|17.92|16.21|17.86|16.16|0
1658986200000|2022-07-28 05:30:00|17.9|16.19|18.01|16.29|18.03|16.31|17.9|16.19|0
1658986500000|2022-07-28 05:35:00|18.03|16.31|17.97|16.26|18.03|16.31|17.95|16.24|0
1658986800000|2022-07-28 05:40:00|17.99|16.28|18.07|16.35|18.07|16.35|17.97|16.26|0
1658987100000|2022-07-28 05:45:00|18.05|16.33|18.15|16.42|18.16|16.43|18.03|16.31|0
1658987400000|2022-07-28 05:50:00|18.12|16.4|18.12|16.4|18.14|16.41|18.1|16.38|0
1658987700000|2022-07-28 05:55:00|18.11|16.39|18.14|16.41|18.18|16.45|18.06|16.34|0
1658988000000|2022-07-28 06:00:00|18.16|16.43|18.31|16.57|18.33|16.59|18.14|16.41|0
1658988300000|2022-07-28 06:05:00|18.29|16.55|18.26|16.52|18.31|16.57|18.16|16.43|0
1658988600000|2022-07-28 06:10:00|18.27|16.53|18.27|16.53|18.31|16.57|18.22|16.48|0
1658988900000|2022-07-28 06:15:00|18.28|16.54|18.39|16.64|18.41|16.66|18.27|16.53|0
1658989200000|2022-07-28 06:20:00|18.37|16.62|18.41|16.66|18.51|16.74|18.29|16.55|0
1658989500000|2022-07-28 06:25:00|18.43|16.67|18.33|16.58|18.43|16.67|18.27|16.53|0
1658989800000|2022-07-28 06:30:00|18.32|16.57|18.26|16.52|18.41|16.65|18.25|16.51|0
1658990100000|2022-07-28 06:35:00|18.27|16.53|18.45|16.69|18.45|16.69|18.24|16.51|0
1658990400000|2022-07-28 06:40:00|18.47|16.71|18.37|16.62|18.47|16.71|18.35|16.6|0
1658990700000|2022-07-28 06:45:00|18.35|16.6|18.27|16.53|18.35|16.6|18.19|16.46|0
1658991000000|2022-07-28 06:50:00|18.25|16.51|18.15|16.42|18.27|16.53|18.13|16.41|0
1658991300000|2022-07-28 06:55:00|18.13|16.41|18.19|16.46|18.24|16.5|18.13|16.41|0
1658991600000|2022-07-28 07:00:00|18.15|16.42|18.01|16.29|18.21|16.48|17.9|16.2|0
1658991900000|2022-07-28 07:05:00|18.04|16.32|18.05|16.33|18.08|16.35|17.96|16.25|0
1658992200000|2022-07-28 07:10:00|18.07|16.35|18.26|16.52|18.29|16.54|18.07|16.35|0
1658992500000|2022-07-28 07:15:00|18.25|16.51|18.38|16.63|18.38|16.63|18.12|16.4|0
1658992800000|2022-07-28 07:20:00|18.36|16.61|18.14|16.41|18.5|16.74|18.14|16.41|0
1658993100000|2022-07-28 07:25:00|18.15|16.42|18.11|16.39|18.27|16.53|18.1|16.38|0
1658993400000|2022-07-28 07:30:00|18.08|16.36|18.01|16.3|18.1|16.38|17.84|16.14|0
1658993700000|2022-07-28 07:35:00|18|16.28|17.92|16.21|18.11|16.39|17.92|16.21|0
1658994000000|2022-07-28 07:40:00|17.94|16.23|17.99|16.28|18.15|16.42|17.94|16.23|0
1658994300000|2022-07-28 07:45:00|18.01|16.3|18.04|16.32|18.14|16.41|17.99|16.28|0
1658994600000|2022-07-28 07:50:00|18.05|16.33|18.07|16.35|18.09|16.37|17.99|16.28|0
1658994900000|2022-07-28 07:55:00|18.03|16.31|17.96|16.25|18.05|16.33|17.9|16.19|0
1658995200000|2022-07-28 08:00:00|17.94|16.23|17.93|16.23|18.05|16.33|17.82|16.12|0
1658995500000|2022-07-28 08:05:00|17.92|16.21|18.54|16.77|18.54|16.77|17.5|15.83|0
1658995800000|2022-07-28 08:10:00|18.55|16.79|18.67|16.89|18.73|16.95|18.5|16.73|0
1658996100000|2022-07-28 08:15:00|18.65|16.88|18.69|16.91|18.83|17.04|18.59|16.82|0
1658996400000|2022-07-28 08:20:00|18.67|16.89|18.74|16.95|18.75|16.96|18.65|16.87|0
1658996700000|2022-07-28 08:25:00|18.69|16.91|18.56|16.79|18.71|16.93|18.53|16.77|0
1658997000000|2022-07-28 08:30:00|18.57|16.8|18.44|16.68|18.57|16.8|18.44|16.68|0
1658997300000|2022-07-28 08:35:00|18.45|16.69|18.4|16.64|18.49|16.73|18.4|16.64|0
1658997600000|2022-07-28 08:40:00|18.42|16.66|18.47|16.71|18.51|16.75|18.36|16.61|0
1658997900000|2022-07-28 08:45:00|18.49|16.73|18.47|16.71|18.55|16.78|18.43|16.68|0
1658998200000|2022-07-28 08:50:00|18.45|16.7|18.26|16.52|18.51|16.75|18.2|16.47|0
1658998500000|2022-07-28 08:55:00|18.28|16.54|18.26|16.52|18.32|16.57|18.21|16.48|0
1658998800000|2022-07-28 09:00:00|18.28|16.54|18.32|16.57|18.37|16.62|18.26|16.52|0
1658999100000|2022-07-28 09:05:00|18.3|16.55|18.1|16.38|18.32|16.58|18.1|16.38|0
1658999400000|2022-07-28 09:10:00|18.12|16.4|18.03|16.31|18.2|16.47|17.99|16.28|0
1658999700000|2022-07-28 09:15:00|18.01|16.29|18.08|16.36|18.1|16.38|17.99|16.28|0
1659000000000|2022-07-28 09:20:00|18.06|16.34|17.97|16.26|18.08|16.36|17.93|16.22|0
1659000300000|2022-07-28 09:25:00|17.99|16.27|18.04|16.33|18.14|16.41|17.97|16.26|0
1659000600000|2022-07-28 09:30:00|18.06|16.34|18.1|16.38|18.12|16.39|18.02|16.3|0
1659000900000|2022-07-28 09:35:00|18.08|16.36|18.33|16.58|18.35|16.6|18.07|16.35|0
1659001200000|2022-07-28 09:40:00|18.34|16.59|18.39|16.64|18.41|16.65|18.29|16.55|0
1659001500000|2022-07-28 09:45:00|18.4|16.65|18.4|16.64|18.54|16.78|18.39|16.64|0
1659001800000|2022-07-28 09:50:00|18.41|16.65|18.33|16.58|18.46|16.71|18.31|16.57|0
1659002100000|2022-07-28 09:55:00|18.35|16.6|18.52|16.76|18.53|16.77|18.35|16.6|0
1659002400000|2022-07-28 10:00:00|18.54|16.78|18.54|16.77|18.64|16.86|18.44|16.69|0
1659002700000|2022-07-28 10:05:00|18.52|16.76|18.48|16.72|18.6|16.83|18.48|16.72|0
1659003000000|2022-07-28 10:10:00|18.5|16.74|18.35|16.6|18.5|16.74|18.35|16.6|0
1659003300000|2022-07-28 10:15:00|18.36|16.62|18.48|16.72|18.52|16.76|18.36|16.62|0
1659003600000|2022-07-28 10:20:00|18.46|16.7|18.52|16.76|18.54|16.77|18.4|16.65|0
1659003900000|2022-07-28 10:25:00|18.51|16.75|18.65|16.88|18.67|16.9|18.46|16.7|0
1659004200000|2022-07-28 10:30:00|18.69|16.91|18.62|16.84|18.71|16.93|18.6|16.82|0
1659004500000|2022-07-28 10:35:00|18.6|16.82|18.73|16.95|18.74|16.96|18.52|16.75|0
1659004800000|2022-07-28 10:40:00|18.74|16.96|18.67|16.89|18.75|16.97|18.66|16.88|0
1659005100000|2022-07-28 10:45:00|18.66|16.88|18.59|16.82|18.66|16.88|18.54|16.77|0
1659005400000|2022-07-28 10:50:00|18.61|16.84|18.59|16.82|18.61|16.84|18.53|16.77|0
1659005700000|2022-07-28 10:55:00|18.61|16.84|18.57|16.8|18.62|16.85|18.42|16.66|0
1659006000000|2022-07-28 11:00:00|18.59|16.82|18.75|16.96|18.75|16.96|18.59|16.82|0
1659006300000|2022-07-28 11:05:00|18.74|16.95|18.79|17|18.81|17.02|18.71|16.93|0
1659006600000|2022-07-28 11:10:00|18.81|17.02|18.81|17.02|18.83|17.03|18.69|16.91|0
1659006900000|2022-07-28 11:15:00|18.79|17|18.86|17.07|18.88|17.09|18.76|16.97|0
1659007200000|2022-07-28 11:20:00|18.85|17.05|18.79|17|18.85|17.05|18.71|16.93|0
1659007500000|2022-07-28 11:25:00|18.77|16.98|18.77|16.98|18.86|17.07|18.69|16.91|0
1659007800000|2022-07-28 11:30:00|18.78|17|18.74|16.96|18.78|17|18.69|16.91|0
1659008100000|2022-07-28 11:35:00|18.73|16.94|18.72|16.94|18.78|16.99|18.71|16.92|0
1659008400000|2022-07-28 11:40:00|18.7|16.92|18.65|16.87|18.7|16.92|18.61|16.83|0
1659008700000|2022-07-28 11:45:00|18.66|16.89|18.63|16.85|18.7|16.92|18.63|16.85|0
1659009000000|2022-07-28 11:50:00|18.64|16.87|18.66|16.89|18.68|16.9|18.6|16.82|0
1659009300000|2022-07-28 11:55:00|18.64|16.87|18.64|16.87|18.64|16.87|18.57|16.8|0
1659009600000|2022-07-28 12:00:00|18.63|16.86|17.53|15.86|18.66|16.89|17.53|15.86|0
1659009900000|2022-07-28 12:05:00|17.55|15.88|17.49|15.83|17.57|15.89|17.45|15.79|0
1659010200000|2022-07-28 12:10:00|17.51|15.84|17.55|15.88|17.59|15.91|17.49|15.83|0
1659010500000|2022-07-28 12:15:00|17.54|15.87|17.54|15.87|17.58|15.91|17.44|15.78|0
1659010800000|2022-07-28 12:20:00|17.53|15.86|17.58|15.91|17.7|16.01|17.47|15.81|0
1659011100000|2022-07-28 12:25:00|17.59|15.92|17.61|15.93|17.68|15.99|17.56|15.89|0
1659011400000|2022-07-28 12:30:00|17.63|15.95|17.79|16.1|17.95|16.24|16.92|15.31|0
1659011700000|2022-07-28 12:35:00|17.76|16.07|17.2|15.56|18.1|16.38|17.07|15.44|0
1659012000000|2022-07-28 12:40:00|17.21|15.57|17.87|16.17|17.93|16.22|17.21|15.57|0
1659012300000|2022-07-28 12:45:00|17.83|16.13|18.18|16.45|18.47|16.71|17.8|16.1|0
1659012600000|2022-07-28 12:50:00|18.14|16.41|18.04|16.32|18.26|16.52|17.7|16.02|0
1659012900000|2022-07-28 12:55:00|18.02|16.3|17.65|15.97|18.02|16.3|17.52|15.85|0
1659013200000|2022-07-28 13:00:00|17.66|15.98|17.53|15.86|17.71|16.02|17.41|15.75|0
1659013500000|2022-07-28 13:05:00|17.54|15.87|17.61|15.94|17.73|16.04|17.43|15.77|0
1659013800000|2022-07-28 13:10:00|17.6|15.92|17.9|16.19|17.94|16.23|17.56|15.89|0
1659014100000|2022-07-28 13:15:00|17.88|16.18|18.15|16.42|18.17|16.44|17.82|16.13|0
1659014400000|2022-07-28 13:20:00|18.11|16.39|18.23|16.49|18.28|16.54|18.09|16.37|0
1659014700000|2022-07-28 13:25:00|18.21|16.47|18.42|16.67|18.6|16.83|18.09|16.37|0
1659015000000|2022-07-28 13:30:00|18.5|16.74|18.77|16.99|19.16|17.33|18.44|16.68|0
1659015300000|2022-07-28 13:35:00|18.81|17.02|18.54|16.78|19.15|17.33|18.52|16.75|0
1659015600000|2022-07-28 13:40:00|18.52|16.75|17.38|15.73|18.66|16.89|17.35|15.69|0
1659015900000|2022-07-28 13:45:00|17.36|15.71|17.93|16.22|17.93|16.22|16.58|15|0
1659016200000|2022-07-28 13:50:00|17.91|16.2|17.1|15.47|18|16.29|16.85|15.24|0
1659016500000|2022-07-28 13:55:00|17.09|15.46|17.57|15.89|17.7|16.01|17.05|15.43|0
1659016800000|2022-07-28 14:00:00|17.58|15.91|17.89|16.18|18.08|16.36|17.58|15.91|0
1659017100000|2022-07-28 14:05:00|17.79|16.1|17.23|15.59|17.94|16.23|16.97|15.36|0
1659017400000|2022-07-28 14:10:00|17.3|15.66|17.23|15.59|17.55|15.87|16.9|15.29|0
1659017700000|2022-07-28 14:15:00|17.21|15.57|17.2|15.56|17.56|15.89|17.05|15.42|0
1659018000000|2022-07-28 14:20:00|17.23|15.59|16.99|15.37|17.32|15.67|16.63|15.05|0
1659018300000|2022-07-28 14:25:00|16.97|15.36|17.04|15.42|17.21|15.57|16.61|15.03|0
1659018600000|2022-07-28 14:30:00|17.03|15.41|16.86|15.25|17.21|15.57|16.5|14.92|0
1659018900000|2022-07-28 14:35:00|16.89|15.28|17.44|15.78|17.67|15.99|16.89|15.28|0
1659019200000|2022-07-28 14:40:00|17.42|15.76|17.36|15.71|17.54|15.87|16.94|15.32|0
1659019500000|2022-07-28 14:45:00|17.4|15.74|18.25|16.51|18.27|16.53|17.31|15.66|0
1659019800000|2022-07-28 14:50:00|18.23|16.5|18.07|16.35|18.41|16.65|17.78|16.09|0
1659020100000|2022-07-28 14:55:00|18|16.28|18.56|16.79|18.58|16.81|17.98|16.26|0
1659020400000|2022-07-28 15:00:00|18.58|16.81|18.65|16.87|18.89|17.09|18.44|16.68|0
1659020700000|2022-07-28 15:05:00|18.63|16.85|18.75|16.96|18.99|17.18|18.63|16.85|0
1659021000000|2022-07-28 15:10:00|18.79|17|19.13|17.3|19.13|17.3|18.59|16.82|0
1659021300000|2022-07-28 15:15:00|19.15|17.32|18.6|16.83|19.29|17.45|18.48|16.72|0
1659021600000|2022-07-28 15:20:00|18.62|16.84|19.26|17.42|19.36|17.52|18.46|16.7|0
1659021900000|2022-07-28 15:25:00|19.3|17.46|19.81|17.92|19.85|17.96|18.53|16.77|0
1659022200000|2022-07-28 15:30:00|19.87|17.98|19.31|17.47|19.91|18.02|19.27|17.44|0
1659022500000|2022-07-28 15:35:00|19.35|17.51|19.39|17.55|19.54|17.68|19.15|17.32|0
1659022800000|2022-07-28 15:40:00|19.41|17.56|19.95|18.05|19.95|18.05|19.29|17.45|0
1659023100000|2022-07-28 15:45:00|19.93|18.03|19.85|17.96|20.08|18.16|19.62|17.75|0
1659023400000|2022-07-28 15:50:00|19.89|17.99|19.99|18.09|20.22|18.3|19.89|17.99|0
1659023700000|2022-07-28 15:55:00|19.95|18.05|19.53|17.67|20.01|18.1|19.51|17.65|0
1659024000000|2022-07-28 16:00:00|19.55|17.69|19.76|17.88|19.78|17.9|19.55|17.69|0
1659024300000|2022-07-28 16:05:00|19.78|17.9|19.55|17.69|19.82|17.93|19.49|17.63|0
1659024600000|2022-07-28 16:10:00|19.57|17.71|19.8|17.91|19.94|18.05|19.55|17.69|0
1659024900000|2022-07-28 16:15:00|19.82|17.93|19.35|17.5|19.82|17.93|19.3|17.47|0
1659025200000|2022-07-28 16:20:00|19.26|17.43|19.86|17.97|19.86|17.97|19.24|17.41|0
1659025500000|2022-07-28 16:25:00|19.88|17.99|20.01|18.1|20.11|18.2|19.72|17.84|0
1659025800000|2022-07-28 16:30:00|20.03|18.12|19.82|17.93|20.07|18.16|19.53|17.67|0
1659026100000|2022-07-28 16:35:00|19.8|17.91|19.92|18.02|20|18.1|19.67|17.8|0
1659026400000|2022-07-28 16:40:00|19.9|18|19.88|17.98|19.92|18.02|19.71|17.83|0
1659026700000|2022-07-28 16:45:00|19.86|17.97|19.84|17.95|20.11|18.19|19.79|17.91|0
1659027000000|2022-07-28 16:50:00|19.86|17.97|19.87|17.98|20.07|18.15|19.69|17.81|0
1659027300000|2022-07-28 16:55:00|19.92|18.02|19.62|17.75|19.94|18.04|19.62|17.75|0
1659027600000|2022-07-28 17:00:00|19.64|17.77|19.48|17.62|19.71|17.83|19.25|17.42|0
1659027900000|2022-07-28 17:05:00|19.46|17.6|19.71|17.83|19.71|17.83|19.31|17.47|0
1659028200000|2022-07-28 17:10:00|19.73|17.85|20|18.09|20.06|18.15|19.62|17.75|0
1659028500000|2022-07-28 17:15:00|19.98|18.07|19.72|17.84|20.04|18.13|19.35|17.5|0
1659028800000|2022-07-28 17:20:00|19.74|17.86|20.74|18.77|20.92|18.93|19.68|17.81|0
1659029100000|2022-07-28 17:25:00|20.79|18.81|20.96|18.96|21|19|20.68|18.71|0
1659029400000|2022-07-28 17:30:00|21|19|21.24|19.22|21.24|19.22|20.94|18.94|0
1659029700000|2022-07-28 17:35:00|21.27|19.24|21.48|19.44|21.62|19.56|21.2|19.18|0
1659030000000|2022-07-28 17:40:00|21.5|19.46|21.22|19.2|21.53|19.48|21.02|19.02|0
1659030300000|2022-07-28 17:45:00|21.19|19.18|21.39|19.35|21.46|19.41|21.08|19.08|0
1659030600000|2022-07-28 17:50:00|21.37|19.33|21.61|19.56|21.73|19.66|21.3|19.27|0
1659030900000|2022-07-28 17:55:00|21.64|19.58|21.81|19.74|21.99|19.9|21.64|19.58|0
1659031200000|2022-07-28 18:00:00|21.77|19.7|21.48|19.43|21.79|19.72|21.41|19.37|0
1659031500000|2022-07-28 18:05:00|21.46|19.41|21.24|19.21|21.48|19.43|21.1|19.09|0
1659031800000|2022-07-28 18:10:00|21.28|19.25|21.26|19.23|21.43|19.39|21.1|19.09|0
1659032100000|2022-07-28 18:15:00|21.23|19.21|21.5|19.45|21.61|19.55|21.23|19.21|0
1659032400000|2022-07-28 18:20:00|21.48|19.43|21.48|19.43|21.5|19.45|21.28|19.25|0
1659032700000|2022-07-28 18:25:00|21.5|19.45|21.45|19.41|21.56|19.51|21.37|19.33|0
1659033000000|2022-07-28 18:30:00|21.48|19.43|21.47|19.43|21.59|19.53|21.25|19.23|0
1659033300000|2022-07-28 18:35:00|21.5|19.45|21.59|19.53|21.61|19.55|21.41|19.37|0
1659033600000|2022-07-28 18:40:00|21.63|19.57|21.65|19.59|21.74|19.67|21.58|19.53|0
1659033900000|2022-07-28 18:45:00|21.63|19.57|21.7|19.63|21.72|19.65|21.56|19.51|0
1659034200000|2022-07-28 18:50:00|21.72|19.65|21.87|19.79|21.87|19.79|21.49|19.45|0
1659034500000|2022-07-28 18:55:00|21.9|19.81|21.81|19.73|21.9|19.81|21.6|19.55|0
1659034800000|2022-07-28 19:00:00|21.85|19.77|22.03|19.93|22.12|20.01|21.69|19.63|0
1659035100000|2022-07-28 19:05:00|22.05|19.95|21.89|19.81|22.33|20.2|21.65|19.59|0
1659035400000|2022-07-28 19:10:00|21.92|19.83|21.8|19.73|21.94|19.85|21.58|19.53|0
1659035700000|2022-07-28 19:15:00|21.83|19.75|21.78|19.71|21.87|19.79|21.47|19.42|0
1659036000000|2022-07-28 19:20:00|21.8|19.73|21.96|19.87|22.05|19.95|21.8|19.73|0
1659036300000|2022-07-28 19:25:00|21.98|19.89|22.03|19.93|22.07|19.97|21.8|19.73|0
1659036600000|2022-07-28 19:30:00|22|19.91|22.43|20.3|22.55|20.4|21.76|19.68|0
1659036900000|2022-07-28 19:35:00|22.46|20.32|22.11|20.01|22.5|20.36|21.91|19.83|0
1659037200000|2022-07-28 19:40:00|22.14|20.03|21.98|19.89|22.14|20.03|21.82|19.74|0
1659037500000|2022-07-28 19:45:00|21.93|19.84|22.3|20.17|22.3|20.17|21.75|19.68|0
1659037800000|2022-07-28 19:50:00|22.27|20.15|21.93|19.84|22.5|20.36|21.8|19.72|0
1659038100000|2022-07-28 19:55:00|21.89|19.8|22.33|19.45|22.35|19.99|21.61|19.4|0
1659038400000|2022-07-28 20:00:00|22.22|19.34|22.28|19.4|23.76|20.88|22.2|19.32|0
1659038700000|2022-07-28 20:05:00|22.32|19.44|21.79|19.71|22.6|20.02|21.74|19.44|0
1659039000000|2022-07-28 20:10:00|21.74|19.67|21.65|19.59|21.9|19.82|21.59|19.53|0
1659039300000|2022-07-28 20:15:00|21.74|19.67|21.93|19.85|21.99|19.9|21.68|19.61|0
1659039600000|2022-07-28 20:20:00|21.92|19.84|21.79|19.71|21.99|19.9|21.79|19.71|0
1659039900000|2022-07-28 20:25:00|21.81|19.73|22.06|19.96|22.08|19.98|21.72|19.65|0
1659040200000|2022-07-28 20:30:00|21.48|19.44|23.2|20.99|23.35|21.13|21.48|19.44|0
1659040500000|2022-07-28 20:35:00|23.21|21|24.01|21.72|24.45|22.12|23.17|20.96|0
1659040800000|2022-07-28 20:40:00|24.04|21.75|24.06|21.77|24.21|21.9|23.91|21.64|0
1659041100000|2022-07-28 20:45:00|24.03|21.75|24.21|21.9|24.3|21.99|23.91|21.64|0
1659041400000|2022-07-28 20:50:00|24.18|21.88|24.06|21.77|24.21|21.9|24.01|21.72|0
1659041700000|2022-07-28 20:55:00|24.03|21.74|23.92|21.64|24.14|21.84|23.9|21.62|0
1659042000000|2022-07-28 21:00:00|23.93|21.65|24.06|21.77|24.08|21.78|23.91|21.63|0
1659042300000|2022-07-28 21:05:00|24.09|21.8|23.92|21.64|24.09|21.8|23.91|21.63|0
1659042600000|2022-07-28 21:10:00|24.01|21.72|23.92|21.64|24.08|21.79|23.92|21.64|0
1659042900000|2022-07-28 21:15:00|23.91|21.63|23.91|21.63|23.99|21.7|23.89|21.61|0
1659043200000|2022-07-28 21:20:00|23.93|21.64|23.83|21.56|23.94|21.66|23.83|21.56|0
1659043500000|2022-07-28 21:25:00|23.84|21.57|23.73|21.47|23.84|21.57|23.67|21.42|0
1659043800000|2022-07-28 21:30:00|23.67|21.42|23.82|21.55|23.88|21.6|23.67|21.42|0
1659044100000|2022-07-28 21:35:00|23.81|21.54|23.75|21.49|23.82|21.54|23.74|21.48|0
1659044400000|2022-07-28 21:40:00|23.74|21.48|23.87|21.59|23.87|21.6|23.74|21.48|0
1659044700000|2022-07-28 21:45:00|23.86|21.61|23.87|21.6|23.9|21.62|23.86|21.59|0
1659045000000|2022-07-28 21:50:00|23.89|21.61|23.92|21.64|23.92|21.64|23.86|21.59|0
1659045300000|2022-07-28 21:55:00|23.93|21.65|23.96|21.68|24.03|21.74|23.91|21.63|0
1659045600000|2022-07-28 22:00:00|23.72|21.46|23.09|20.89|23.72|21.46|22.95|20.76|0
1659045900000|2022-07-28 22:05:00|23.11|20.91|23.31|21.09|23.37|21.15|23.08|20.88|0
1659046200000|2022-07-28 22:10:00|23.32|21.1|23.49|21.25|23.49|21.25|23.23|21.02|0
1659046500000|2022-07-28 22:15:00|23.47|21.23|23.2|20.99|23.49|21.25|23.2|20.99|0
1659046800000|2022-07-28 22:20:00|23.23|21.02|23.09|20.89|23.23|21.02|23.01|20.82|0
1659047100000|2022-07-28 22:25:00|23.1|20.9|23.25|21.04|23.25|21.04|23.09|20.89|0
1659047400000|2022-07-28 22:30:00|23.26|21.05|23.13|20.93|23.3|21.08|23.13|20.93|0
1659047700000|2022-07-28 22:35:00|23.15|20.95|23.08|20.88|23.23|21.01|23.06|20.86|0
1659048000000|2022-07-28 22:40:00|23.09|20.9|23.18|20.97|23.18|20.97|23.04|20.84|0
1659048300000|2022-07-28 22:45:00|23.16|20.96|22.94|20.76|23.16|20.96|22.94|20.76|0
1659048600000|2022-07-28 22:50:00|22.96|20.78|22.8|20.63|22.96|20.78|22.73|20.56|0
1659048900000|2022-07-28 22:55:00|22.78|20.61|22.85|20.67|22.94|20.75|22.68|20.52|0
1659049200000|2022-07-28 23:00:00|22.87|20.69|22.77|20.61|22.89|20.71|22.75|20.58|0
1659049500000|2022-07-28 23:05:00|22.79|20.62|22.7|20.54|22.8|20.63|22.66|20.5|0
1659049800000|2022-07-28 23:10:00|22.73|20.56|22.7|20.54|22.75|20.58|22.68|20.52|0
1659050100000|2022-07-28 23:15:00|22.75|20.58|22.66|20.5|22.77|20.6|22.61|20.46|0
1659050400000|2022-07-28 23:20:00|22.68|20.52|22.68|20.52|22.82|20.65|22.59|20.43|0
1659050700000|2022-07-28 23:25:00|22.7|20.54|22.96|20.77|22.98|20.79|22.7|20.54|0
1659051000000|2022-07-28 23:30:00|22.93|20.75|22.91|20.73|22.96|20.77|22.9|20.72|0
1659051300000|2022-07-28 23:35:00|22.89|20.71|22.91|20.73|23|20.81|22.82|20.64|0
1659051600000|2022-07-28 23:40:00|22.93|20.75|22.93|20.75|22.94|20.76|22.86|20.69|0
1659051900000|2022-07-28 23:45:00|22.96|20.77|23|20.81|23.03|20.83|22.86|20.68|0
1659052200000|2022-07-28 23:50:00|23.03|20.83|23.05|20.85|23.12|20.92|22.93|20.75|0
1659052500000|2022-07-28 23:55:00|23.04|20.84|22.95|20.77|23.08|20.89|22.95|20.77|0
1659052800000|2022-07-29 00:00:00|22.93|20.75|22.78|20.61|22.93|20.75|22.68|20.52|0
1659053100000|2022-07-29 00:05:00|22.81|20.64|22.98|20.79|22.99|20.8|22.72|20.56|0
1659053400000|2022-07-29 00:10:00|23|20.81|22.98|20.79|23.12|20.92|22.91|20.72|0
1659053700000|2022-07-29 00:15:00|23|20.81|22.35|20.22|23.05|20.85|22.28|20.16|0
1659054000000|2022-07-29 00:20:00|22.3|20.18|22.3|20.18|22.35|20.22|22.24|20.13|0
1659054300000|2022-07-29 00:25:00|22.28|20.16|22.16|20.05|22.3|20.18|22.14|20.03|0
1659054600000|2022-07-29 00:30:00|22.19|20.07|22.23|20.11|22.26|20.14|22.14|20.03|0
1659054900000|2022-07-29 00:35:00|22.21|20.09|22.32|20.2|22.32|20.2|22.19|20.07|0
1659055200000|2022-07-29 00:40:00|22.3|20.18|22.14|20.03|22.32|20.2|22.09|19.99|0
1659055500000|2022-07-29 00:45:00|22.18|20.07|22.07|19.97|22.2|20.08|22.05|19.95|0
1659055800000|2022-07-29 00:50:00|22.09|19.99|22.14|20.03|22.24|20.12|22.07|19.97|0
1659056100000|2022-07-29 00:55:00|22.16|20.05|22.16|20.05|22.23|20.11|22.14|20.03|0
1659056400000|2022-07-29 01:00:00|22.14|20.03|22.14|20.03|22.2|20.09|22.07|19.97|0
1659056700000|2022-07-29 01:05:00|22.12|20.02|22.25|20.13|22.25|20.13|22.11|20.01|0
1659057000000|2022-07-29 01:10:00|22.23|20.11|22.34|20.21|22.34|20.21|22.18|20.07|0
1659057300000|2022-07-29 01:15:00|22.36|20.23|22.36|20.23|22.48|20.34|22.26|20.14|0
1659057600000|2022-07-29 01:20:00|22.35|20.22|22.37|20.24|22.53|20.38|22.32|20.19|0
1659057900000|2022-07-29 01:25:00|22.36|20.23|22.43|20.3|22.46|20.32|22.34|20.21|0
1659058200000|2022-07-29 01:30:00|22.42|20.28|22.48|20.34|22.48|20.34|22.29|20.17|0
1659058500000|2022-07-29 01:35:00|22.5|20.36|22.46|20.33|22.52|20.38|22.41|20.27|0
1659058800000|2022-07-29 01:40:00|22.45|20.32|22.55|20.4|22.59|20.44|22.41|20.27|0
1659059100000|2022-07-29 01:45:00|22.57|20.42|22.64|20.48|22.64|20.48|22.52|20.38|0
1659059400000|2022-07-29 01:50:00|22.65|20.49|22.68|20.52|22.73|20.57|22.59|20.44|0
1659059700000|2022-07-29 01:55:00|22.66|20.5|22.86|20.68|22.87|20.69|22.66|20.5|0
1659060000000|2022-07-29 02:00:00|22.89|20.71|22.85|20.67|22.94|20.76|22.82|20.65|0
1659060300000|2022-07-29 02:05:00|22.87|20.69|22.85|20.67|22.92|20.73|22.75|20.59|0
1659060600000|2022-07-29 02:10:00|22.83|20.66|22.88|20.7|22.94|20.76|22.82|20.65|0
1659060900000|2022-07-29 02:15:00|22.89|20.71|22.82|20.65|22.89|20.71|22.79|20.62|0
1659061200000|2022-07-29 02:20:00|22.84|20.67|22.82|20.65|22.89|20.71|22.77|20.61|0
1659061500000|2022-07-29 02:25:00|22.8|20.63|22.88|20.7|22.89|20.71|22.75|20.58|0
1659061800000|2022-07-29 02:30:00|22.87|20.69|22.96|20.77|23.01|20.82|22.87|20.69|0
1659062100000|2022-07-29 02:35:00|22.94|20.75|23.01|20.82|23.03|20.84|22.94|20.75|0
1659062400000|2022-07-29 02:40:00|23.02|20.83|23.08|20.88|23.1|20.9|23.02|20.83|0
1659062700000|2022-07-29 02:45:00|23.1|20.9|23.03|20.84|23.1|20.9|23.01|20.81|0
1659063000000|2022-07-29 02:50:00|23.02|20.82|22.84|20.66|23.03|20.84|22.82|20.64|0
1659063300000|2022-07-29 02:55:00|22.82|20.64|22.84|20.66|22.86|20.69|22.79|20.62|0
1659063600000|2022-07-29 03:00:00|22.82|20.64|22.84|20.66|22.91|20.73|22.79|20.62|0
1659063900000|2022-07-29 03:05:00|22.83|20.65|22.74|20.58|22.84|20.66|22.72|20.56|0
1659064200000|2022-07-29 03:10:00|22.79|20.62|22.7|20.53|22.81|20.64|22.7|20.53|0
1659064500000|2022-07-29 03:15:00|22.72|20.56|22.81|20.64|22.84|20.66|22.72|20.56|0
1659064800000|2022-07-29 03:20:00|22.8|20.63|22.8|20.63|22.84|20.66|22.77|20.6|0
1659065100000|2022-07-29 03:25:00|22.81|20.64|22.76|20.6|22.81|20.64|22.74|20.58|0
1659065400000|2022-07-29 03:30:00|22.78|20.61|22.62|20.47|22.78|20.61|22.58|20.43|0
1659065700000|2022-07-29 03:35:00|22.6|20.45|22.67|20.51|22.69|20.53|22.55|20.41|0
1659066000000|2022-07-29 03:40:00|22.65|20.49|22.46|20.32|22.65|20.49|22.44|20.3|0
1659066300000|2022-07-29 03:45:00|22.44|20.3|22.47|20.33|22.55|20.4|22.41|20.28|0
1659066600000|2022-07-29 03:50:00|22.48|20.34|22.5|20.36|22.53|20.38|22.44|20.3|0
1659066900000|2022-07-29 03:55:00|22.48|20.34|22.41|20.28|22.5|20.36|22.36|20.23|0
1659067200000|2022-07-29 04:00:00|22.39|20.26|22.46|20.32|22.46|20.32|22.36|20.23|0
1659067500000|2022-07-29 04:05:00|22.44|20.31|22.6|20.44|22.62|20.46|22.43|20.3|0
1659067800000|2022-07-29 04:10:00|22.62|20.46|22.59|20.44|22.62|20.46|22.57|20.42|0
1659068100000|2022-07-29 04:15:00|22.62|20.46|22.57|20.42|22.62|20.46|22.55|20.4|0
1659068400000|2022-07-29 04:20:00|22.59|20.44|22.72|20.56|22.73|20.57|22.57|20.42|0
1659068700000|2022-07-29 04:25:00|22.73|20.57|22.71|20.55|22.76|20.59|22.69|20.53|0
1659069000000|2022-07-29 04:30:00|22.7|20.54|22.62|20.46|22.7|20.54|22.57|20.42|0
1659069300000|2022-07-29 04:35:00|22.63|20.47|22.7|20.53|22.71|20.55|22.62|20.46|0
1659069600000|2022-07-29 04:40:00|22.68|20.52|22.68|20.52|22.71|20.54|22.64|20.48|0
1659069900000|2022-07-29 04:45:00|22.67|20.51|22.64|20.48|22.71|20.54|22.64|20.48|0
1659070200000|2022-07-29 04:50:00|22.66|20.5|22.61|20.46|22.68|20.52|22.6|20.45|0
1659070500000|2022-07-29 04:55:00|22.64|20.48|22.58|20.43|22.64|20.48|22.5|20.35|0
1659070800000|2022-07-29 05:00:00|22.55|20.41|22.46|20.32|22.6|20.45|22.44|20.3|0
1659071100000|2022-07-29 05:05:00|22.47|20.33|22.36|20.23|22.47|20.33|22.36|20.23|0
1659071400000|2022-07-29 05:10:00|22.37|20.24|22.33|20.2|22.4|20.27|22.22|20.1|0
1659071700000|2022-07-29 05:15:00|22.31|20.18|22.52|20.37|22.52|20.37|22.29|20.16|0
1659072000000|2022-07-29 05:20:00|22.56|20.41|22.68|20.52|22.72|20.56|22.54|20.39|0
1659072300000|2022-07-29 05:25:00|22.65|20.5|22.78|20.61|22.84|20.67|22.63|20.48|0
1659072600000|2022-07-29 05:30:00|22.77|20.6|22.98|20.79|23.04|20.85|22.72|20.56|0
1659072900000|2022-07-29 05:35:00|22.96|20.77|23.1|20.9|23.17|20.96|22.93|20.75|0
1659073200000|2022-07-29 05:40:00|23.11|20.91|22.96|20.77|23.11|20.91|22.93|20.75|0
1659073500000|2022-07-29 05:45:00|22.97|20.78|22.96|20.77|23.16|20.95|22.89|20.71|0
1659073800000|2022-07-29 05:50:00|22.93|20.75|22.91|20.73|23|20.81|22.84|20.66|0
1659074100000|2022-07-29 05:55:00|22.88|20.71|23.1|20.9|23.1|20.9|22.88|20.7|0
1659074400000|2022-07-29 06:00:00|23.07|20.88|22.85|20.67|23.07|20.88|22.73|20.57|0
1659074700000|2022-07-29 06:05:00|22.81|20.64|22.72|20.55|22.88|20.7|22.7|20.53|0
1659075000000|2022-07-29 06:10:00|22.73|20.56|22.72|20.55|22.88|20.7|22.67|20.51|0
1659075300000|2022-07-29 06:15:00|22.71|20.54|22.76|20.6|22.82|20.65|22.67|20.51|0
1659075600000|2022-07-29 06:20:00|22.79|20.62|23.09|20.89|23.09|20.89|22.74|20.57|0
1659075900000|2022-07-29 06:25:00|23.1|20.9|23.25|21.04|24.25|21.94|21.97|19.88|0
1659076200000|2022-07-29 06:30:00|23.23|21.02|23.18|20.97|23.3|21.08|23.16|20.95|0
1659076500000|2022-07-29 06:35:00|23.2|20.99|23.06|20.86|23.27|21.06|23.06|20.86|0
1659076800000|2022-07-29 06:40:00|23.08|20.89|22.92|20.74|23.16|20.95|22.89|20.71|0
1659077100000|2022-07-29 06:45:00|22.97|20.78|23.02|20.83|23.11|20.91|22.92|20.74|0
1659077400000|2022-07-29 06:50:00|23.04|20.84|23.06|20.86|23.12|20.92|22.94|20.76|0
1659077700000|2022-07-29 06:55:00|23.07|20.87|23.08|20.88|23.18|20.97|22.92|20.73|0
1659078000000|2022-07-29 07:00:00|23.01|20.82|22.88|20.7|23.13|20.93|22.82|20.65|0
1659078300000|2022-07-29 07:05:00|22.84|20.67|23.03|20.84|23.18|20.97|22.75|20.58|0
1659078600000|2022-07-29 07:10:00|23.01|20.82|22.87|20.69|23.22|21.01|22.87|20.69|0
1659078900000|2022-07-29 07:15:00|22.89|20.71|23.24|21.03|23.24|21.03|22.84|20.67|0
1659079200000|2022-07-29 07:20:00|23.27|21.05|23.26|21.04|23.46|21.23|23.22|21.01|0
1659079500000|2022-07-29 07:25:00|23.27|21.05|23.24|21.03|23.36|21.14|23.16|20.95|0
1659079800000|2022-07-29 07:30:00|23.22|21.01|22.7|20.54|23.24|21.03|22.68|20.52|0
1659080100000|2022-07-29 07:35:00|22.72|20.56|22.77|20.6|22.86|20.69|22.68|20.52|0
1659080400000|2022-07-29 07:40:00|22.75|20.58|22.6|20.45|22.77|20.6|22.47|20.33|0
1659080700000|2022-07-29 07:45:00|22.62|20.46|22.55|20.4|22.72|20.56|22.49|20.35|0
1659081000000|2022-07-29 07:50:00|22.57|20.42|22.58|20.43|22.72|20.56|22.53|20.39|0
1659081300000|2022-07-29 07:55:00|22.56|20.41|22.72|20.56|22.72|20.56|22.53|20.39|0
1659081600000|2022-07-29 08:00:00|22.74|20.58|22.81|20.64|22.93|20.75|22.67|20.51|0
1659081900000|2022-07-29 08:05:00|22.79|20.62|22.95|20.77|23.05|20.85|22.79|20.62|0
1659082200000|2022-07-29 08:10:00|22.98|20.79|22.98|20.79|23.14|20.94|22.95|20.77|0
1659082500000|2022-07-29 08:15:00|22.99|20.8|23.14|20.94|23.17|20.96|22.88|20.7|0
1659082800000|2022-07-29 08:20:00|23.12|20.92|22.7|20.54|23.14|20.94|22.69|20.53|0
1659083100000|2022-07-29 08:25:00|22.72|20.55|23.04|20.85|23.05|20.85|22.69|20.53|0
1659083400000|2022-07-29 08:30:00|23.02|20.83|22.93|20.74|23.04|20.85|22.9|20.72|0
1659083700000|2022-07-29 08:35:00|22.9|20.72|22.78|20.61|23|20.81|22.76|20.59|0
1659084000000|2022-07-29 08:40:00|22.74|20.57|22.68|20.52|23.04|20.85|22.61|20.45|0
1659084300000|2022-07-29 08:45:00|22.69|20.53|22.36|20.23|22.71|20.55|22.34|20.21|0
1659084600000|2022-07-29 08:50:00|22.39|20.25|22.39|20.25|22.5|20.36|22.29|20.17|0
1659084900000|2022-07-29 08:55:00|22.36|20.23|22.57|20.42|22.62|20.46|22.36|20.23|0
1659085200000|2022-07-29 09:00:00|22.52|20.38|22.5|20.36|22.57|20.42|22.39|20.25|0
1659085500000|2022-07-29 09:05:00|22.51|20.37|22.38|20.25|22.52|20.38|22.35|20.22|0
1659085800000|2022-07-29 09:10:00|22.41|20.27|22.55|20.4|22.55|20.4|22.34|20.21|0
1659086100000|2022-07-29 09:15:00|22.52|20.38|22.41|20.27|22.57|20.42|22.41|20.27|0
1659086400000|2022-07-29 09:20:00|22.43|20.29|22.5|20.36|22.57|20.42|22.34|20.21|0
1659086700000|2022-07-29 09:25:00|22.51|20.37|22.68|20.52|22.68|20.52|22.49|20.34|0
1659087000000|2022-07-29 09:30:00|22.66|20.5|22.92|20.73|22.92|20.74|22.66|20.5|0
1659087300000|2022-07-29 09:35:00|22.89|20.71|22.85|20.67|22.96|20.78|22.82|20.65|0
1659087600000|2022-07-29 09:40:00|22.83|20.66|22.8|20.63|22.92|20.73|22.79|20.62|0
1659087900000|2022-07-29 09:45:00|22.78|20.61|22.84|20.67|22.89|20.71|22.75|20.58|0
1659088200000|2022-07-29 09:50:00|22.87|20.69|22.84|20.67|22.94|20.75|22.75|20.58|0
1659088500000|2022-07-29 09:55:00|22.83|20.66|23.08|20.88|23.09|20.89|22.8|20.63|0
1659088800000|2022-07-29 10:00:00|23.1|20.9|22.98|20.8|23.17|20.97|22.75|20.58|0
1659089100000|2022-07-29 10:05:00|22.97|20.78|23.13|20.92|23.2|20.99|22.96|20.77|0
1659089400000|2022-07-29 10:10:00|23.1|20.9|22.98|20.79|23.17|20.97|22.94|20.75|0
1659089700000|2022-07-29 10:15:00|22.96|20.77|22.82|20.64|23.01|20.82|22.78|20.61|0
1659090000000|2022-07-29 10:20:00|22.77|20.6|22.89|20.71|22.93|20.75|22.77|20.6|0
1659090300000|2022-07-29 10:25:00|22.9|20.72|22.89|20.71|22.98|20.79|22.86|20.69|0
1659090600000|2022-07-29 10:30:00|22.91|20.73|23|20.81|23|20.81|22.9|20.72|0
1659090900000|2022-07-29 10:35:00|22.98|20.79|23.31|21.09|23.31|21.09|22.96|20.77|0
1659091200000|2022-07-29 10:40:00|23.29|21.07|23.22|21|23.31|21.09|23.22|21|0
1659091500000|2022-07-29 10:45:00|23.18|20.97|23.19|20.98|23.22|21|23.1|20.9|0
1659091800000|2022-07-29 10:50:00|23.24|21.03|23.17|20.96|23.36|21.13|23.17|20.96|0
1659092100000|2022-07-29 10:55:00|23.19|20.98|23.12|20.92|23.19|20.98|23.07|20.87|0
1659092400000|2022-07-29 11:00:00|23.09|20.9|22.93|20.74|23.19|20.98|22.9|20.72|0
1659092700000|2022-07-29 11:05:00|22.9|20.72|22.65|20.49|22.93|20.74|22.65|20.49|0
1659093000000|2022-07-29 11:10:00|22.66|20.5|22.65|20.49|22.81|20.64|22.65|20.49|0
1659093300000|2022-07-29 11:15:00|22.67|20.51|22.79|20.62|22.81|20.64|22.65|20.49|0
1659093600000|2022-07-29 11:20:00|22.81|20.64|22.67|20.51|22.86|20.68|22.55|20.4|0
1659093900000|2022-07-29 11:25:00|22.69|20.53|22.53|20.38|22.69|20.53|22.48|20.34|0
1659094200000|2022-07-29 11:30:00|22.55|20.4|22.5|20.36|22.62|20.47|22.48|20.34|0
1659094500000|2022-07-29 11:35:00|22.53|20.38|22.55|20.4|22.69|20.53|22.47|20.33|0
1659094800000|2022-07-29 11:40:00|22.53|20.38|22.48|20.34|22.55|20.4|22.34|20.21|0
1659095100000|2022-07-29 11:45:00|22.46|20.32|22.43|20.29|22.55|20.4|22.41|20.27|0
1659095400000|2022-07-29 11:50:00|22.42|20.28|22.5|20.36|22.57|20.42|22.36|20.23|0
1659095700000|2022-07-29 11:55:00|22.48|20.34|22.58|20.43|22.59|20.44|22.38|20.25|0
1659096000000|2022-07-29 12:00:00|22.57|20.42|22.71|20.55|22.76|20.59|22.55|20.4|0
1659096300000|2022-07-29 12:05:00|22.73|20.57|22.59|20.44|22.78|20.61|22.59|20.44|0
1659096600000|2022-07-29 12:10:00|22.61|20.46|22.43|20.29|22.61|20.46|22.38|20.25|0
1659096900000|2022-07-29 12:15:00|22.4|20.27|22.27|20.14|22.4|20.27|22.22|20.1|0
1659097200000|2022-07-29 12:20:00|22.29|20.17|22.33|20.21|22.33|20.21|22.17|20.06|0
1659097500000|2022-07-29 12:25:00|22.31|20.19|22.19|20.08|22.47|20.33|22.14|20.03|0
1659097800000|2022-07-29 12:30:00|22.25|20.13|21.51|19.46|22.31|20.19|21.5|19.45|0
1659098100000|2022-07-29 12:35:00|21.56|19.5|21.42|19.38|21.9|19.81|21.33|19.3|0
1659098400000|2022-07-29 12:40:00|21.45|19.4|22.47|20.33|22.53|20.38|21.3|19.27|0
1659098700000|2022-07-29 12:45:00|22.49|20.35|22.68|20.52|22.7|20.54|22.47|20.33|0
1659099000000|2022-07-29 12:50:00|22.7|20.54|23.03|20.84|23.05|20.86|22.66|20.5|0
1659099300000|2022-07-29 12:55:00|23.01|20.82|22.45|20.31|23.07|20.87|22.42|20.29|0
1659099600000|2022-07-29 13:00:00|22.47|20.33|21.92|19.83|22.47|20.33|21.87|19.79|0
1659099900000|2022-07-29 13:05:00|21.9|19.81|21.87|19.79|21.99|19.89|21.71|19.65|0
1659100200000|2022-07-29 13:10:00|21.89|19.81|21.83|19.75|21.92|19.83|21.71|19.65|0
1659100500000|2022-07-29 13:15:00|21.78|19.71|21.8|19.73|21.87|19.79|21.75|19.68|0
1659100800000|2022-07-29 13:20:00|21.78|19.71|22.07|19.97|22.1|19.99|21.71|19.64|0
1659101100000|2022-07-29 13:25:00|22.05|19.95|22.1|19.99|22.21|20.1|21.98|19.89|0
1659101400000|2022-07-29 13:30:00|22.17|20.05|21.76|19.68|22.53|20.39|21.53|19.48|0
1659101700000|2022-07-29 13:35:00|21.69|19.62|21.4|19.36|22.03|19.93|21.19|19.18|0
1659102000000|2022-07-29 13:40:00|21.44|19.4|22.07|19.97|22.4|20.26|21.41|19.37|0
1659102300000|2022-07-29 13:45:00|22.04|19.94|22.37|20.24|22.75|20.58|22.04|19.94|0
1659102600000|2022-07-29 13:50:00|22.4|20.26|22.93|20.75|23.14|20.94|22.3|20.18|0
1659102900000|2022-07-29 13:55:00|22.98|20.79|23.02|20.83|23.29|21.07|22.77|20.6|0
1659103200000|2022-07-29 14:00:00|23.06|20.86|23.82|21.55|23.86|21.59|22.72|20.55|0
1659103500000|2022-07-29 14:05:00|23.84|21.57|23.81|21.54|24.4|22.07|23.66|21.41|0
1659103800000|2022-07-29 14:10:00|23.78|21.52|23.61|21.36|24.1|21.8|23.59|21.34|0
1659104100000|2022-07-29 14:15:00|23.66|21.41|23.78|21.52|23.78|21.52|23.4|21.17|0
1659104400000|2022-07-29 14:20:00|23.81|21.54|24.17|21.87|24.27|21.96|23.61|21.36|0
1659104700000|2022-07-29 14:25:00|24.22|21.91|24.52|22.18|24.94|22.57|24.17|21.87|0
1659105000000|2022-07-29 14:30:00|24.54|22.2|24.12|21.82|24.77|22.41|24.05|21.76|0
1659105300000|2022-07-29 14:35:00|24.07|21.78|24.37|22.05|24.44|22.11|24.02|21.73|0
1659105600000|2022-07-29 14:40:00|24.42|22.09|24.69|22.34|24.74|22.38|24.24|21.93|0
1659105900000|2022-07-29 14:45:00|24.66|22.31|24.39|22.07|24.89|22.52|24.36|22.04|0
1659106200000|2022-07-29 14:50:00|24.41|22.09|24.36|22.04|24.54|22.2|24.19|21.89|0
1659106500000|2022-07-29 14:55:00|24.34|22.02|23.51|21.27|24.44|22.11|23.51|21.27|0
1659106800000|2022-07-29 15:00:00|23.49|21.25|23.1|20.9|23.73|21.47|23.06|20.86|0
1659107100000|2022-07-29 15:05:00|23.15|20.95|23.36|21.14|23.58|21.33|23.13|20.92|0
1659107400000|2022-07-29 15:10:00|23.34|21.12|23.71|21.45|23.84|21.57|22.99|20.8|0
1659107700000|2022-07-29 15:15:00|23.75|21.48|23.94|21.66|23.96|21.68|23.46|21.22|0
1659108000000|2022-07-29 15:20:00|23.91|21.64|23.22|21.01|23.96|21.68|23.22|21.01|0
1659108300000|2022-07-29 15:25:00|23.19|20.98|22.35|20.23|23.29|21.07|22.31|20.18|0
1659108600000|2022-07-29 15:30:00|22.31|20.18|22.86|20.69|23.17|20.96|21.53|19.48|0
1659108900000|2022-07-29 15:35:00|22.84|20.67|23.55|21.31|23.55|21.31|22.84|20.67|0
1659109200000|2022-07-29 15:40:00|23.58|21.33|24.11|21.81|24.11|21.81|23.5|21.27|0
1659109500000|2022-07-29 15:45:00|24.08|21.79|23.84|21.57|24.21|21.9|23.84|21.57|0
1659109800000|2022-07-29 15:50:00|23.86|21.59|24.18|21.88|24.25|21.94|23.72|21.46|0
1659110100000|2022-07-29 15:55:00|24.21|21.9|24.08|21.79|24.3|21.99|23.98|21.7|0
1659110400000|2022-07-29 16:00:00|24.11|21.81|23.72|21.46|24.37|22.05|23.65|21.4|0
1659110700000|2022-07-29 16:05:00|23.67|21.42|23.14|20.94|23.67|21.42|23.02|20.83|0
1659111000000|2022-07-29 16:10:00|23.21|21|23.24|21.02|23.65|21.39|23.17|20.96|0
1659111300000|2022-07-29 16:15:00|23.26|21.05|23.67|21.41|23.81|21.55|23.24|21.02|0
1659111600000|2022-07-29 16:20:00|23.69|21.44|23.67|21.41|23.79|21.52|23.45|21.22|0
1659111900000|2022-07-29 16:25:00|23.68|21.42|23.64|21.39|23.77|21.5|23.52|21.28|0
1659112200000|2022-07-29 16:30:00|23.67|21.41|23.76|21.5|23.91|21.63|23.6|21.35|0
1659112500000|2022-07-29 16:35:00|23.74|21.48|23.91|21.63|23.96|21.68|23.4|21.17|0
1659112800000|2022-07-29 16:40:00|23.88|21.61|23.96|21.68|23.98|21.7|23.71|21.46|0
1659113100000|2022-07-29 16:45:00|23.93|21.65|24.28|21.96|24.35|22.03|23.88|21.61|0
1659113400000|2022-07-29 16:50:00|24.25|21.94|24.65|22.3|24.65|22.3|24.23|21.92|0
1659113700000|2022-07-29 16:55:00|24.67|22.32|24.5|22.16|24.75|22.39|24.45|22.12|0
1659114000000|2022-07-29 17:00:00|24.47|22.14|24.25|21.94|24.55|22.21|24.17|21.87|0
1659114300000|2022-07-29 17:05:00|24.22|21.92|24.47|22.14|24.52|22.19|24.17|21.87|0
1659114600000|2022-07-29 17:10:00|24.5|22.16|24.52|22.18|24.62|22.28|24.27|21.96|0
1659114900000|2022-07-29 17:15:00|24.54|22.21|24.49|22.16|24.59|22.25|24.42|22.09|0
1659115200000|2022-07-29 17:20:00|24.52|22.18|24.42|22.09|24.62|22.27|24.32|22|0
1659115500000|2022-07-29 17:25:00|24.39|22.07|24.17|21.87|24.47|22.14|24.12|21.83|0
1659115800000|2022-07-29 17:30:00|24.15|21.85|24.32|22|24.54|22.2|24.15|21.85|0
1659116100000|2022-07-29 17:35:00|24.29|21.98|24.59|22.25|24.62|22.27|24.24|21.94|0
1659116400000|2022-07-29 17:40:00|24.62|22.27|24.82|22.45|24.82|22.45|24.54|22.2|0
1659116700000|2022-07-29 17:45:00|24.79|22.43|24.91|22.54|25.02|22.63|24.74|22.38|0
1659117000000|2022-07-29 17:50:00|24.89|22.52|25.19|22.79|25.24|22.84|24.89|22.52|0
1659117300000|2022-07-29 17:55:00|25.22|22.82|25.04|22.65|25.34|22.94|24.96|22.58|0
1659117600000|2022-07-29 18:00:00|25.06|22.67|25.14|22.74|25.19|22.79|24.81|22.45|0
1659117900000|2022-07-29 18:05:00|25.16|22.77|25.43|23.03|25.43|23.03|25.16|22.77|0
1659118200000|2022-07-29 18:10:00|25.41|23.01|25.53|23.13|25.64|23.24|25.37|22.97|0
1659118500000|2022-07-29 18:15:00|25.52|23.12|25.79|23.39|25.81|23.41|25.4|23|0
1659118800000|2022-07-29 18:20:00|25.77|23.37|25.69|23.29|25.81|23.41|25.59|23.19|0
1659119100000|2022-07-29 18:25:00|25.66|23.26|25.83|23.43|25.87|23.47|25.54|23.14|0
1659119400000|2022-07-29 18:30:00|25.86|23.46|25.88|23.48|25.91|23.51|25.69|23.29|0
1659119700000|2022-07-29 18:35:00|25.91|23.51|26.01|23.61|26.28|23.88|25.91|23.51|0
1659120000000|2022-07-29 18:40:00|25.93|23.53|25.78|23.38|26.01|23.61|25.66|23.26|0
1659120300000|2022-07-29 18:45:00|25.81|23.41|25.86|23.46|26.03|23.63|25.68|23.28|0
1659120600000|2022-07-29 18:50:00|25.83|23.43|26|23.6|26.05|23.65|25.76|23.36|0
1659120900000|2022-07-29 18:55:00|25.95|23.55|26.1|23.7|26.13|23.73|25.88|23.48|0
1659121200000|2022-07-29 19:00:00|26.15|23.75|26.6|24.2|26.6|24.2|26.05|23.65|0
1659121500000|2022-07-29 19:05:00|26.58|24.18|26.27|23.87|26.58|24.18|26.2|23.8|0
1659121800000|2022-07-29 19:10:00|26.3|23.9|26.5|24.1|26.5|24.1|26.15|23.75|0
1659122100000|2022-07-29 19:15:00|26.52|24.12|26.13|23.73|26.52|24.12|25.64|23.24|0
1659122400000|2022-07-29 19:20:00|26.11|23.71|26.33|23.93|26.33|23.93|26.03|23.63|0
1659122700000|2022-07-29 19:25:00|26.38|23.98|26.66|24.26|26.68|24.28|26.35|23.95|0
1659123000000|2022-07-29 19:30:00|26.63|24.23|26.86|24.46|26.86|24.46|26.3|23.9|0
1659123300000|2022-07-29 19:35:00|26.89|24.49|26.6|24.2|26.91|24.51|26.6|24.2|0
1659123600000|2022-07-29 19:40:00|26.58|24.18|26.68|24.28|26.81|24.41|26.4|24|0
1659123900000|2022-07-29 19:45:00|26.63|24.23|26.76|24.36|26.88|24.48|26.53|24.13|0
1659124200000|2022-07-29 19:50:00|26.96|24.56|26.18|23.78|26.96|24.56|26.18|23.78|0
1659124500000|2022-07-29 19:55:00|26.2|23.8|25.83|23.43|26.2|23.8|25.78|23.38|0
1659124800000|2022-07-29 20:00:00|26.12|23.72|25.95|23.55|26.22|23.82|25.95|23.55|0
1659125100000|2022-07-29 20:05:00|26|23.6|25.78|23.38|26.05|23.65|25.78|23.38|0
1659125400000|2022-07-29 20:10:00|25.8|23.4|25.85|23.45|25.92|23.52|25.78|23.38|0
1659313800000|2022-08-01 00:30:00|23.8|21.53|23.8|21.53|23.88|21.61|23.8|21.53|0
1659314100000|2022-08-01 00:35:00|23.77|21.51|23.73|21.47|23.87|21.6|23.68|21.42|0
1659314400000|2022-08-01 00:40:00|23.7|21.44|23.8|21.53|23.87|21.6|23.7|21.44|0
1659314700000|2022-08-01 00:45:00|23.81|21.54|23.82|21.55|23.9|21.62|23.8|21.53|0
1659315000000|2022-08-01 00:50:00|23.85|21.57|23.82|21.55|23.89|21.62|23.82|21.55|0
1659315300000|2022-08-01 00:55:00|23.83|21.56|23.77|21.51|23.83|21.56|23.7|21.44|0
1659315600000|2022-08-01 01:00:00|23.8|21.53|23.67|21.42|23.84|21.57|23.67|21.42|0
1659315900000|2022-08-01 01:05:00|23.66|21.41|23.62|21.37|23.72|21.46|23.58|21.33|0
1659316200000|2022-08-01 01:10:00|23.6|21.35|23.79|21.53|23.84|21.57|23.6|21.35|0
1659316500000|2022-08-01 01:15:00|23.82|21.55|23.96|21.68|23.96|21.68|23.74|21.48|0
1659316800000|2022-08-01 01:20:00|23.98|21.69|23.82|21.55|24.01|21.73|23.82|21.55|0
1659317100000|2022-08-01 01:25:00|23.84|21.57|23.91|21.64|23.94|21.66|23.82|21.55|0
1659317400000|2022-08-01 01:30:00|23.89|21.61|24.01|21.72|24.06|21.77|23.72|21.46|0
1659317700000|2022-08-01 01:35:00|24.02|21.73|24.03|21.75|24.13|21.83|23.94|21.66|0
1659318000000|2022-08-01 01:40:00|24.01|21.72|23.91|21.63|24.08|21.79|23.84|21.57|0
1659318300000|2022-08-01 01:45:00|23.9|21.62|23.71|21.46|23.91|21.63|23.69|21.43|0
1659318600000|2022-08-01 01:50:00|23.69|21.43|23.91|21.63|23.93|21.65|23.69|21.43|0
1659318900000|2022-08-01 01:55:00|23.9|21.62|23.96|21.68|24.06|21.77|23.84|21.57|0
1659319200000|2022-08-01 02:00:00|23.93|21.65|23.81|21.54|23.98|21.7|23.81|21.54|0
1659319500000|2022-08-01 02:05:00|23.83|21.56|23.81|21.54|23.9|21.62|23.79|21.52|0
1659319800000|2022-08-01 02:10:00|23.82|21.55|23.81|21.54|23.82|21.55|23.71|21.45|0
1659320100000|2022-08-01 02:15:00|23.78|21.52|23.76|21.5|23.82|21.55|23.74|21.47|0
1659320400000|2022-08-01 02:20:00|23.78|21.52|23.81|21.54|23.81|21.54|23.76|21.5|0
1659320700000|2022-08-01 02:25:00|23.83|21.56|24.04|21.75|24.05|21.76|23.81|21.54|0
1659321000000|2022-08-01 02:30:00|24.05|21.76|23.95|21.67|24.1|21.81|23.95|21.67|0
1659321300000|2022-08-01 02:35:00|23.98|21.69|23.88|21.6|23.98|21.69|23.85|21.58|0
1659321600000|2022-08-01 02:40:00|23.89|21.61|23.89|21.61|23.93|21.65|23.85|21.58|0
1659321900000|2022-08-01 02:45:00|23.9|21.63|23.95|21.67|24.02|21.74|23.9|21.63|0
1659322200000|2022-08-01 02:50:00|23.94|21.66|24|21.71|24|21.71|23.9|21.62|0
1659322500000|2022-08-01 02:55:00|24.05|21.76|24.02|21.73|24.12|21.82|23.99|21.7|0
1659322800000|2022-08-01 03:00:00|24.01|21.72|23.9|21.62|24.02|21.73|23.9|21.62|0
1659323100000|2022-08-01 03:05:00|23.87|21.6|23.85|21.58|23.92|21.65|23.78|21.51|0
1659323400000|2022-08-01 03:10:00|23.83|21.56|23.82|21.56|23.9|21.62|23.78|21.51|0
1659323700000|2022-08-01 03:15:00|23.85|21.58|23.58|21.33|23.85|21.58|23.58|21.33|0
1659324000000|2022-08-01 03:20:00|23.56|21.31|23.46|21.22|23.56|21.31|23.46|21.22|0
1659324300000|2022-08-01 03:25:00|23.48|21.25|23.39|21.16|23.51|21.27|23.31|21.09|0
1659324600000|2022-08-01 03:30:00|23.37|21.15|23.43|21.2|23.44|21.21|23.34|21.11|0
1659324900000|2022-08-01 03:35:00|23.41|21.18|23.46|21.22|23.46|21.22|23.41|21.18|0
1659325200000|2022-08-01 03:40:00|23.44|21.21|23.46|21.22|23.46|21.22|23.43|21.2|0
1659325500000|2022-08-01 03:45:00|23.43|21.2|23.33|21.11|23.43|21.2|23.33|21.11|0
1659325800000|2022-08-01 03:50:00|23.36|21.13|23.41|21.18|23.43|21.2|23.33|21.11|0
1659326100000|2022-08-01 03:55:00|23.43|21.2|23.41|21.18|23.43|21.2|23.41|21.18|0
1659326400000|2022-08-01 04:00:00|23.38|21.15|23.43|21.2|23.43|21.2|23.36|21.13|0
1659326700000|2022-08-01 04:05:00|23.45|21.22|23.36|21.13|23.45|21.22|23.36|21.13|0
1659327000000|2022-08-01 04:10:00|23.33|21.11|23.43|21.2|23.45|21.22|23.33|21.11|0
1659327300000|2022-08-01 04:15:00|23.45|21.22|23.57|21.33|23.57|21.33|23.45|21.22|0
1659327600000|2022-08-01 04:20:00|23.58|21.34|23.6|21.35|23.6|21.35|23.53|21.29|0
1659327900000|2022-08-01 04:25:00|23.58|21.34|23.64|21.39|23.64|21.39|23.55|21.3|0
1659328200000|2022-08-01 04:30:00|23.62|21.37|23.59|21.35|23.64|21.39|23.55|21.3|0
1659328500000|2022-08-01 04:35:00|23.62|21.37|23.47|21.24|23.62|21.37|23.47|21.24|0
1659328800000|2022-08-01 04:40:00|23.5|21.26|23.54|21.3|23.57|21.32|23.47|21.24|0
1659329100000|2022-08-01 04:45:00|23.57|21.32|23.49|21.26|23.57|21.32|23.49|21.26|0
1659329400000|2022-08-01 04:50:00|23.52|21.28|23.57|21.32|23.57|21.32|23.47|21.24|0
1659329700000|2022-08-01 04:55:00|23.58|21.33|23.64|21.39|23.64|21.39|23.57|21.32|0
1659330000000|2022-08-01 05:00:00|23.66|21.41|23.59|21.34|23.66|21.41|23.58|21.33|0
1659330300000|2022-08-01 05:05:00|23.57|21.32|23.56|21.32|23.64|21.39|23.55|21.31|0
1659330600000|2022-08-01 05:10:00|23.55|21.31|23.44|21.21|23.56|21.32|23.39|21.17|0
1659330900000|2022-08-01 05:15:00|23.42|21.19|23.49|21.25|23.5|21.26|23.39|21.17|0
1659331200000|2022-08-01 05:20:00|23.47|21.23|23.42|21.19|23.53|21.29|23.42|21.19|0
1659331500000|2022-08-01 05:25:00|23.43|21.2|23.51|21.27|23.55|21.31|23.43|21.2|0
1659331800000|2022-08-01 05:30:00|23.54|21.3|23.51|21.27|23.68|21.43|23.51|21.27|0
1659332100000|2022-08-01 05:35:00|23.49|21.25|23.32|21.1|23.51|21.27|23.32|21.1|0
1659332400000|2022-08-01 05:40:00|23.22|21.01|23.17|20.97|23.25|21.03|23.13|20.92|0
1659332700000|2022-08-01 05:45:00|23.16|20.96|23.34|21.12|23.34|21.12|23.16|20.96|0
1659333000000|2022-08-01 05:50:00|23.37|21.14|23.53|21.29|23.53|21.29|23.34|21.12|0
1659333300000|2022-08-01 05:55:00|23.56|21.31|23.65|21.4|23.65|21.4|23.52|21.28|0
1659333600000|2022-08-01 06:00:00|23.68|21.42|23.75|21.49|23.78|21.51|23.65|21.4|0
1659333900000|2022-08-01 06:05:00|23.78|21.51|23.65|21.4|23.78|21.51|23.65|21.4|0
1659334200000|2022-08-01 06:10:00|23.68|21.42|23.77|21.51|23.77|21.51|23.6|21.36|0
1659334500000|2022-08-01 06:15:00|23.8|21.53|23.6|21.35|23.8|21.53|23.59|21.34|0
1659334800000|2022-08-01 06:20:00|23.63|21.38|23.51|21.27|23.7|21.44|23.51|21.27|0
1659335100000|2022-08-01 06:25:00|23.52|21.28|23.65|21.4|23.65|21.4|23.47|21.23|0
1659335400000|2022-08-01 06:30:00|23.63|21.38|23.53|21.29|23.64|21.39|23.43|21.2|0
1659335700000|2022-08-01 06:35:00|23.5|21.27|23.5|21.26|23.58|21.33|23.43|21.2|0
1659336000000|2022-08-01 06:40:00|23.53|21.29|23.62|21.37|23.67|21.42|23.5|21.26|0
1659336300000|2022-08-01 06:45:00|23.65|21.4|23.72|21.46|23.78|21.52|23.62|21.37|0
1659336600000|2022-08-01 06:50:00|23.74|21.48|23.74|21.48|23.77|21.5|23.65|21.39|0
1659336900000|2022-08-01 06:55:00|23.73|21.47|23.77|21.5|23.8|21.54|23.72|21.46|0
1659337200000|2022-08-01 07:00:00|23.96|21.68|24.15|21.85|24.18|21.88|23.86|21.59|0
1659337500000|2022-08-01 07:05:00|24.16|21.86|24.18|21.88|24.26|21.95|24.04|21.75|0
1659337800000|2022-08-01 07:10:00|24.17|21.87|24.16|21.86|24.32|22|24.11|21.81|0
1659338100000|2022-08-01 07:15:00|24.17|21.87|24.06|21.77|24.18|21.88|23.98|21.7|0
1659338400000|2022-08-01 07:20:00|24.05|21.76|24.21|21.9|24.26|21.95|24.02|21.73|0
1659338700000|2022-08-01 07:25:00|24.23|21.92|24.11|21.81|24.24|21.93|24.06|21.77|0
1659339000000|2022-08-01 07:30:00|24.13|21.83|24.48|22.15|24.55|22.21|24.13|21.83|0
1659339300000|2022-08-01 07:35:00|24.5|22.17|24.65|22.3|24.78|22.42|24.5|22.17|0
1659339600000|2022-08-01 07:40:00|24.63|22.28|24.58|22.24|24.73|22.37|24.5|22.17|0
1659339900000|2022-08-01 07:45:00|24.59|22.25|24.52|22.19|24.65|22.3|24.5|22.17|0
1659340200000|2022-08-01 07:50:00|24.51|22.18|24.39|22.06|24.52|22.19|24.29|21.97|0
1659340500000|2022-08-01 07:55:00|24.4|22.08|24.4|22.08|24.47|22.14|24.3|21.99|0
1659340800000|2022-08-01 08:00:00|24.37|22.05|24.4|22.07|24.47|22.14|24.32|22.01|0
1659341100000|2022-08-01 08:05:00|24.42|22.1|24.52|22.19|24.55|22.21|24.35|22.03|0
1659341400000|2022-08-01 08:10:00|24.55|22.21|24.35|22.03|24.72|22.37|24.22|21.92|0
1659341700000|2022-08-01 08:15:00|24.32|22.01|24.32|22|24.45|22.12|24.3|21.98|0
1659342000000|2022-08-01 08:20:00|24.3|21.98|24.2|21.89|24.35|22.03|24.17|21.87|0
1659342300000|2022-08-01 08:25:00|24.22|21.91|24.2|21.89|24.22|21.91|24.1|21.8|0
1659342600000|2022-08-01 08:30:00|24.17|21.87|24.29|21.98|24.32|22|24.17|21.87|0
1659342900000|2022-08-01 08:35:00|24.27|21.96|24.17|21.87|24.32|22|24.1|21.8|0
1659343200000|2022-08-01 08:40:00|24.19|21.89|23.97|21.69|24.19|21.89|23.97|21.69|0
1659343500000|2022-08-01 08:45:00|24.02|21.73|23.78|21.51|24.05|21.76|23.78|21.51|0
1659343800000|2022-08-01 08:50:00|23.79|21.52|23.81|21.54|23.81|21.54|23.68|21.42|0
1659344100000|2022-08-01 08:55:00|23.8|21.53|23.82|21.55|23.83|21.56|23.75|21.49|0
1659344400000|2022-08-01 09:00:00|23.85|21.58|23.97|21.69|23.99|21.71|23.8|21.53|0
1659344700000|2022-08-01 09:05:00|23.99|21.71|23.99|21.71|24.02|21.73|23.9|21.62|0
1659345000000|2022-08-01 09:10:00|24|21.72|24.19|21.89|24.24|21.93|23.99|21.71|0
1659345300000|2022-08-01 09:15:00|24.18|21.87|24.15|21.85|24.19|21.89|24.09|21.8|0
1659345600000|2022-08-01 09:20:00|24.14|21.84|24.19|21.88|24.2|21.89|24.11|21.82|0
1659345900000|2022-08-01 09:25:00|24.21|21.91|24.09|21.79|24.26|21.95|24.06|21.77|0
1659346200000|2022-08-01 09:30:00|24.08|21.78|24.46|22.13|24.51|22.18|24.08|21.78|0
1659346500000|2022-08-01 09:35:00|24.48|22.15|24.55|22.21|24.62|22.28|24.41|22.08|0
1659346800000|2022-08-01 09:40:00|24.53|22.2|24.46|22.13|24.56|22.22|24.41|22.08|0
1659347100000|2022-08-01 09:45:00|24.48|22.15|24.61|22.26|24.61|22.26|24.42|22.09|0
1659347400000|2022-08-01 09:50:00|24.63|22.29|24.43|22.1|24.63|22.29|24.43|22.1|0
1659347700000|2022-08-01 09:55:00|24.42|22.09|24.46|22.13|24.53|22.19|24.41|22.08|0
1659348000000|2022-08-01 10:00:00|24.48|22.15|24.6|22.26|24.6|22.26|24.39|22.07|0
1659348300000|2022-08-01 10:05:00|24.63|22.28|24.57|22.23|24.76|22.4|24.5|22.17|0
1659348600000|2022-08-01 10:10:00|24.58|22.24|24.38|22.06|24.58|22.24|24.33|22.01|0
1659348900000|2022-08-01 10:15:00|24.35|22.03|24.5|22.17|24.53|22.19|24.33|22.01|0
1659349200000|2022-08-01 10:20:00|24.53|22.19|24.4|22.08|24.53|22.19|24.3|21.99|0
1659349500000|2022-08-01 10:25:00|24.39|22.07|24.48|22.15|24.48|22.15|24.35|22.03|0
1659349800000|2022-08-01 10:30:00|24.45|22.12|24.48|22.14|24.48|22.14|24.29|21.98|0
1659350100000|2022-08-01 10:35:00|24.46|22.13|24.42|22.1|24.5|22.17|24.4|22.08|0
1659350400000|2022-08-01 10:40:00|24.4|22.08|24.37|22.05|24.45|22.12|24.34|22.02|0
1659350700000|2022-08-01 10:45:00|24.36|22.04|24.3|21.98|24.41|22.09|24.27|21.96|0
1659351000000|2022-08-01 10:50:00|24.29|21.97|24.35|22.03|24.4|22.07|24.27|21.96|0
1659351300000|2022-08-01 10:55:00|24.36|22.04|24.42|22.1|24.47|22.14|24.3|21.98|0
1659351600000|2022-08-01 11:00:00|24.46|22.13|24.5|22.16|24.52|22.19|24.4|22.07|0
1659351900000|2022-08-01 11:05:00|24.47|22.14|24.5|22.16|24.6|22.25|24.45|22.12|0
1659352200000|2022-08-01 11:10:00|24.52|22.18|24.69|22.34|24.76|22.4|24.46|22.13|0
1659352500000|2022-08-01 11:15:00|24.72|22.37|24.68|22.33|24.75|22.39|24.62|22.27|0
1659352800000|2022-08-01 11:20:00|24.69|22.34|24.67|22.32|24.82|22.46|24.64|22.3|0
1659353100000|2022-08-01 11:25:00|24.68|22.33|24.67|22.32|24.82|22.46|24.67|22.32|0
1659353400000|2022-08-01 11:30:00|24.72|22.37|24.54|22.21|24.73|22.38|24.52|22.18|0
1659353700000|2022-08-01 11:35:00|24.56|22.22|24.62|22.27|24.62|22.27|24.52|22.18|0
1659354000000|2022-08-01 11:40:00|24.64|22.3|24.88|22.51|25.07|22.69|24.64|22.3|0
1659354300000|2022-08-01 11:45:00|24.87|22.5|25.02|22.64|25.25|22.85|24.87|22.5|0
1659354600000|2022-08-01 11:50:00|25.01|22.63|24.84|22.48|25.02|22.64|24.84|22.48|0
1659354900000|2022-08-01 11:55:00|24.79|22.43|24.69|22.34|24.79|22.43|24.64|22.29|0
1659355200000|2022-08-01 12:00:00|24.67|22.32|24.44|22.11|24.69|22.34|24.44|22.11|0
1659355500000|2022-08-01 12:05:00|24.43|22.1|24.17|21.86|24.43|22.1|24.07|21.78|0
1659355800000|2022-08-01 12:10:00|24.19|21.89|24.09|21.8|24.22|21.91|23.99|21.71|0
1659356100000|2022-08-01 12:15:00|24.07|21.77|23.99|21.71|24.14|21.84|23.97|21.69|0
1659356400000|2022-08-01 12:20:00|24.02|21.73|23.89|21.62|24.04|21.75|23.84|21.57|0
1659356700000|2022-08-01 12:25:00|23.92|21.64|23.82|21.55|23.92|21.64|23.6|21.35|0
1659357000000|2022-08-01 12:30:00|23.79|21.53|23.72|21.46|23.99|21.71|23.64|21.38|0
1659357300000|2022-08-01 12:35:00|23.7|21.44|23.62|21.37|23.74|21.48|23.55|21.31|0
1659357600000|2022-08-01 12:40:00|23.6|21.35|23.6|21.35|23.62|21.37|23.38|21.15|0
1659357900000|2022-08-01 12:45:00|23.61|21.36|23.16|20.96|23.62|21.37|23.09|20.89|0
1659358200000|2022-08-01 12:50:00|23.19|20.98|22.71|20.55|23.33|21.11|22.67|20.51|0
1659358500000|2022-08-01 12:55:00|22.69|20.53|22.66|20.51|22.88|20.7|22.66|20.51|0
1659358800000|2022-08-01 13:00:00|22.62|20.46|22.13|20.02|22.69|20.53|21.99|19.9|0
1659359100000|2022-08-01 13:05:00|22.15|20.04|22.69|20.53|22.69|20.53|22.15|20.04|0
1659359400000|2022-08-01 13:10:00|22.7|20.54|22.76|20.59|22.76|20.59|22.55|20.4|0
1659359700000|2022-08-01 13:15:00|22.73|20.57|22.33|20.21|22.76|20.59|22.29|20.17|0
1659360000000|2022-08-01 13:20:00|22.31|20.19|22.64|20.48|22.65|20.49|22.22|20.1|0
1659360300000|2022-08-01 13:25:00|22.63|20.47|22.38|20.25|22.66|20.5|22.29|20.16|0
1659360600000|2022-08-01 13:30:00|22.45|20.31|23.61|21.36|23.61|21.36|21.71|19.65|0
1659360900000|2022-08-01 13:35:00|23.53|21.29|24.14|21.84|24.19|21.88|23.53|21.29|0
1659361200000|2022-08-01 13:40:00|24.19|21.88|24.88|22.51|25.11|22.72|23.99|21.71|0
1659361500000|2022-08-01 13:45:00|24.86|22.49|24.91|22.53|25.13|22.74|24.56|22.22|0
1659361800000|2022-08-01 13:50:00|24.93|22.56|25.87|23.47|26.04|23.64|24.81|22.44|0
1659362100000|2022-08-01 13:55:00|25.84|23.44|25.73|23.33|26.26|23.86|25.67|23.27|0
1659362400000|2022-08-01 14:00:00|25.68|23.28|26.06|23.66|26.49|24.09|25.3|22.9|0
1659362700000|2022-08-01 14:05:00|26.01|23.61|26.89|24.49|27.35|24.95|26.01|23.61|0
1659363000000|2022-08-01 14:10:00|26.85|24.45|25.57|23.17|27.32|24.92|25.55|23.15|0
1659363300000|2022-08-01 14:15:00|25.62|23.22|24.25|21.94|25.67|23.27|24.25|21.94|0
1659363600000|2022-08-01 14:20:00|24.22|21.92|24.25|21.94|24.45|22.12|23.8|21.54|0
1659363900000|2022-08-01 14:25:00|24.2|21.89|23.49|21.25|24.25|21.94|23.25|21.03|0
1659364200000|2022-08-01 14:30:00|23.54|21.29|23.83|21.56|24.12|21.82|23.54|21.29|0
1659364500000|2022-08-01 14:35:00|23.85|21.58|24.34|22.03|24.34|22.03|23.75|21.49|0
1659364800000|2022-08-01 14:40:00|24.39|22.07|25.17|22.78|25.25|22.85|24.39|22.07|0
1659365100000|2022-08-01 14:45:00|25.22|22.82|25.74|23.34|25.91|23.51|25.1|22.71|0
1659365400000|2022-08-01 14:50:00|25.76|23.36|26.34|23.94|26.49|24.09|25.76|23.36|0
1659365700000|2022-08-01 14:55:00|26.31|23.91|26.16|23.76|26.31|23.91|26.04|23.64|0
1659366000000|2022-08-01 15:00:00|26.21|23.81|25.81|23.41|26.54|24.14|25.74|23.34|0
1659366300000|2022-08-01 15:05:00|25.84|23.44|25.61|23.21|25.86|23.46|25.39|22.99|0
1659366600000|2022-08-01 15:10:00|25.66|23.26|26.08|23.68|26.11|23.71|25.54|23.14|0
1659366900000|2022-08-01 15:15:00|26.11|23.71|24.81|22.45|26.11|23.71|24.81|22.45|0
1659367200000|2022-08-01 15:20:00|24.76|22.41|25.81|23.41|25.88|23.48|24.66|22.31|0
1659367500000|2022-08-01 15:25:00|25.8|23.4|26.03|23.63|26.27|23.87|25.66|23.26|0
1659367800000|2022-08-01 15:30:00|26.01|23.61|25.39|22.99|26.03|23.63|25.23|22.83|0
1659368100000|2022-08-01 15:35:00|25.44|23.04|25.44|23.04|25.56|23.16|25.17|22.77|0
1659368400000|2022-08-01 15:40:00|25.41|23.01|25.93|23.53|25.93|23.53|25.31|22.91|0
1659368700000|2022-08-01 15:45:00|25.91|23.51|26.38|23.98|26.38|23.98|25.73|23.33|0
1659369000000|2022-08-01 15:50:00|26.36|23.96|26.05|23.65|26.46|24.06|26.05|23.65|0
1659369300000|2022-08-01 15:55:00|26.08|23.68|25.8|23.4|26.08|23.68|25.8|23.4|0
1659369600000|2022-08-01 16:00:00|25.83|23.43|25.48|23.08|25.95|23.55|25.38|22.98|0
1659369900000|2022-08-01 16:05:00|25.53|23.13|25.21|22.81|25.65|23.25|25.21|22.81|0
1659370200000|2022-08-01 16:10:00|25.24|22.84|24.68|22.33|25.48|23.08|24.4|22.08|0
1659370500000|2022-08-01 16:15:00|24.7|22.35|24.91|22.53|24.96|22.58|24.53|22.19|0
1659370800000|2022-08-01 16:20:00|24.88|22.51|25.23|22.83|25.41|23.01|24.83|22.47|0
1659371100000|2022-08-01 16:25:00|25.21|22.81|25.26|22.86|25.43|23.03|25.17|22.77|0
1659371400000|2022-08-01 16:30:00|25.28|22.88|25.23|22.83|25.31|22.91|24.9|22.53|0
1659371700000|2022-08-01 16:35:00|25.26|22.86|25.08|22.69|25.28|22.88|24.83|22.46|0
1659372000000|2022-08-01 16:40:00|25.03|22.65|25.08|22.69|25.16|22.76|24.73|22.37|0
1659372300000|2022-08-01 16:45:00|25.11|22.71|25.05|22.67|25.53|23.13|24.95|22.58|0
1659372600000|2022-08-01 16:50:00|25.1|22.71|24.9|22.53|25.13|22.74|24.84|22.47|0
1659372900000|2022-08-01 16:55:00|24.88|22.51|24.98|22.6|25|22.62|24.52|22.19|0
1659373200000|2022-08-01 17:00:00|24.93|22.55|23.93|21.65|24.98|22.6|23.88|21.6|0
1659373500000|2022-08-01 17:05:00|23.95|21.67|24.52|22.19|24.65|22.3|23.8|21.54|0
1659373800000|2022-08-01 17:10:00|24.5|22.16|24.62|22.28|24.65|22.3|24.15|21.85|0
1659374100000|2022-08-01 17:15:00|24.7|22.34|23.83|21.56|24.8|22.43|23.8|21.54|0
1659374400000|2022-08-01 17:20:00|23.85|21.58|23.83|21.56|24.12|21.82|23.53|21.29|0
1659374700000|2022-08-01 17:25:00|23.88|21.6|23.29|21.07|23.89|21.61|23.27|21.05|0
1659375000000|2022-08-01 17:30:00|23.24|21.03|22.91|20.73|23.51|21.27|22.91|20.73|0
1659375300000|2022-08-01 17:35:00|22.93|20.75|23.12|20.92|23.27|21.05|22.86|20.69|0
1659375600000|2022-08-01 17:40:00|23.15|20.94|22.86|20.68|23.24|21.03|22.65|20.49|0
1659375900000|2022-08-01 17:45:00|22.83|20.65|22.74|20.58|22.84|20.66|22.25|20.13|0
1659376200000|2022-08-01 17:50:00|22.7|20.53|22.67|20.51|22.77|20.6|22.34|20.22|0
1659376500000|2022-08-01 17:55:00|22.62|20.47|25.15|22.75|25.22|22.82|22.44|20.3|0
1659376800000|2022-08-01 18:00:00|25.17|22.77|24.84|22.48|25.17|22.77|24.4|22.08|0
1659377100000|2022-08-01 18:05:00|24.82|22.46|25.15|22.75|25.17|22.77|24.6|22.25|0
1659377400000|2022-08-01 18:10:00|25.04|22.66|25.58|23.18|25.61|23.21|24.79|22.43|0
1659377700000|2022-08-01 18:15:00|25.63|23.23|25.22|22.82|25.83|23.43|25.09|22.7|0
1659378000000|2022-08-01 18:20:00|25.24|22.84|25.58|23.18|25.58|23.18|25.02|22.64|0
1659378300000|2022-08-01 18:25:00|25.56|23.16|25.48|23.08|25.61|23.21|25.22|22.82|0
1659378600000|2022-08-01 18:30:00|25.46|23.06|25.6|23.2|25.73|23.33|25.39|22.99|0
1659378900000|2022-08-01 18:35:00|25.63|23.23|25.8|23.4|25.87|23.47|25.6|23.2|0
1659379200000|2022-08-01 18:40:00|25.82|23.42|25.29|22.89|25.95|23.55|25.29|22.89|0
1659379500000|2022-08-01 18:45:00|25.31|22.91|25.43|23.03|25.55|23.15|25.14|22.75|0
1659379800000|2022-08-01 18:50:00|25.31|22.91|25.75|23.35|25.85|23.45|25.09|22.7|0
1659380100000|2022-08-01 18:55:00|25.8|23.4|26.49|24.09|26.82|24.42|25.77|23.37|0
1659380400000|2022-08-01 19:00:00|26.51|24.11|25.71|23.31|26.56|24.16|25.19|22.79|0
1659380700000|2022-08-01 19:05:00|25.73|23.33|26.17|23.77|26.27|23.87|25.55|23.15|0
1659381000000|2022-08-01 19:10:00|26.15|23.75|26.3|23.9|26.32|23.92|25.85|23.45|0
1659381300000|2022-08-01 19:15:00|26.35|23.95|26.12|23.72|26.52|24.12|26.07|23.67|0
1659381600000|2022-08-01 19:20:00|26.1|23.7|25.48|23.08|26.1|23.7|25.43|23.03|0
1659381900000|2022-08-01 19:25:00|25.43|23.03|25.43|23.03|25.53|23.13|25.26|22.86|0
1659382200000|2022-08-01 19:30:00|25.38|22.98|25.6|23.2|25.68|23.28|25.24|22.84|0
1659382500000|2022-08-01 19:35:00|25.58|23.18|25.6|23.2|25.65|23.25|25.38|22.98|0
1659382800000|2022-08-01 19:40:00|25.63|23.23|25.38|22.98|26.02|23.62|25.32|22.92|0
1659383100000|2022-08-01 19:45:00|25.33|22.93|25.75|23.35|25.92|23.52|25.29|22.89|0
1659383400000|2022-08-01 19:50:00|26.14|23.74|25.38|22.98|26.14|23.74|25.36|22.96|0
1659383700000|2022-08-01 19:55:00|25.33|22.93|25.33|22.93|25.65|23.25|25.14|22.74|0
1659384000000|2022-08-01 20:00:00|25.43|23.03|25.6|23.2|25.72|23.32|25.21|22.81|0
1659384300000|2022-08-01 20:05:00|25.62|23.22|25.55|23.15|25.7|23.3|25.53|23.13|0
1659384600000|2022-08-01 20:10:00|25.57|23.17|25.65|23.25|25.72|23.32|25.57|23.17|0
1659384900000|2022-08-01 20:15:00|25.64|23.2|25.44|23.01|25.64|23.2|25.36|22.95|0
1659385200000|2022-08-01 20:20:00|25.41|22.99|25.46|23.04|25.49|23.06|25.36|22.95|0
1659385500000|2022-08-01 20:25:00|25.49|23.06|25.51|23.08|25.6|23.16|25.49|23.06|0
1659385800000|2022-08-01 20:30:00|25.54|23.11|25.51|23.08|25.56|23.13|25.51|23.08|0
1659386100000|2022-08-01 20:35:00|25.52|23.09|25.59|23.15|25.59|23.15|25.52|23.09|0
1659386400000|2022-08-01 20:40:00|25.61|23.17|25.59|23.15|25.61|23.17|25.59|23.15|0
1659386700000|2022-08-01 20:45:00|25.61|23.17|25.59|23.15|25.62|23.18|25.59|23.15|0
1659387000000|2022-08-01 20:50:00|25.57|23.14|25.61|23.17|25.61|23.17|25.56|23.13|0
1659387300000|2022-08-01 20:55:00|25.62|23.18|25.73|23.28|25.73|23.28|25.59|23.15|0
1659387600000|2022-08-01 21:00:00|25.72|23.27|25.62|23.18|25.72|23.27|25.62|23.18|0
1659387900000|2022-08-01 21:05:00|25.61|23.17|25.57|23.14|25.63|23.19|25.55|23.12|0
1659388200000|2022-08-01 21:10:00|25.56|23.13|25.54|23.11|25.58|23.15|25.5|23.07|0
1659388500000|2022-08-01 21:15:00|25.55|23.12|25.5|23.07|25.57|23.14|25.47|23.04|0
1659388800000|2022-08-01 21:20:00|25.52|23.09|25.46|23.03|25.52|23.09|25.44|23.02|0
1659389100000|2022-08-01 21:25:00|25.47|23.04|25.46|23.04|25.5|23.07|25.44|23.02|0
1659389400000|2022-08-01 21:30:00|25.47|23.05|25.42|23|25.5|23.07|25.41|22.99|0
1659389700000|2022-08-01 21:35:00|25.41|22.99|25.41|22.99|25.45|23.03|25.37|22.96|0
1659390000000|2022-08-01 21:40:00|25.42|23|25.48|23.06|25.49|23.06|25.42|23|0
1659390300000|2022-08-01 21:45:00|25.49|23.08|25.43|23.01|25.52|23.09|25.4|22.98|0
1659390600000|2022-08-01 21:50:00|25.42|23|25.47|23.05|25.49|23.06|25.42|23|0
1659390900000|2022-08-01 21:55:00|25.46|23.04|25.41|22.99|25.46|23.05|25.41|22.99|0
1659391200000|2022-08-01 22:00:00|25.51|23.08|25.19|22.79|25.51|23.08|25.15|22.76|0
1659391500000|2022-08-01 22:05:00|25.17|22.77|25.02|22.63|25.27|22.86|24.99|22.61|0
1659391800000|2022-08-01 22:10:00|25.05|22.67|25.14|22.75|25.14|22.75|25.02|22.63|0
1659392100000|2022-08-01 22:15:00|25.17|22.77|25.04|22.65|25.27|22.86|25.04|22.65|0
1659392400000|2022-08-01 22:20:00|25.05|22.67|25.04|22.65|25.06|22.68|24.94|22.56|0
1659392700000|2022-08-01 22:25:00|25.01|22.63|25.01|22.63|25.01|22.63|24.94|22.56|0
1659393000000|2022-08-01 22:30:00|25.06|22.68|25.01|22.63|25.19|22.79|25|22.62|0
1659393300000|2022-08-01 22:35:00|24.99|22.61|25.16|22.77|25.19|22.79|24.92|22.55|0
1659393600000|2022-08-01 22:40:00|25.17|22.78|25.14|22.74|25.24|22.83|25.06|22.67|0
1659393900000|2022-08-01 22:45:00|25.16|22.76|25.21|22.81|25.26|22.86|25.16|22.76|0
1659394200000|2022-08-01 22:50:00|25.24|22.83|25.24|22.83|25.24|22.83|25.2|22.8|0
1659394500000|2022-08-01 22:55:00|25.26|22.86|25.21|22.81|25.34|22.92|25.21|22.81|0
1659394800000|2022-08-01 23:00:00|25.18|22.79|25.36|22.95|25.44|23.02|25.15|22.75|0
1659395100000|2022-08-01 23:05:00|25.34|22.92|25.46|23.04|25.56|23.13|25.26|22.85|0
1659395400000|2022-08-01 23:10:00|25.44|23.01|25.46|23.04|25.51|23.08|25.39|22.97|0
1659395700000|2022-08-01 23:15:00|25.45|23.02|25.21|22.81|25.45|23.02|25.18|22.78|0
1659396000000|2022-08-01 23:20:00|25.23|22.83|25.21|22.81|25.26|22.85|25.18|22.78|0
1659396300000|2022-08-01 23:25:00|25.18|22.8|25|22.62|25.18|22.8|25|22.62|0
1659396600000|2022-08-01 23:30:00|24.98|22.6|24.93|22.55|24.98|22.6|24.83|22.46|0
1659396900000|2022-08-01 23:35:00|24.95|22.58|25|22.62|25|22.62|24.91|22.54|0
1659397200000|2022-08-01 23:40:00|25.03|22.64|24.95|22.57|25.1|22.71|24.91|22.54|0
1659397500000|2022-08-01 23:45:00|25|22.62|24.82|22.46|25.08|22.69|24.72|22.37|0
1659397800000|2022-08-01 23:50:00|24.77|22.41|24.82|22.46|24.97|22.6|24.75|22.39|0
1659398100000|2022-08-01 23:55:00|24.84|22.47|24.75|22.39|24.97|22.6|24.7|22.35|0
1659398400000|2022-08-02 00:00:00|24.8|22.44|24.62|22.28|24.9|22.53|24.6|22.26|0
1659398700000|2022-08-02 00:05:00|24.6|22.25|24.6|22.25|24.62|22.28|24.47|22.14|0
1659399000000|2022-08-02 00:10:00|24.57|22.23|24.7|22.34|24.75|22.39|24.5|22.16|0
1659399300000|2022-08-02 00:15:00|24.67|22.32|24.42|22.1|24.75|22.39|24.37|22.05|0
1659399600000|2022-08-02 00:20:00|24.43|22.11|24.37|22.05|24.47|22.14|24.25|21.94|0
1659399900000|2022-08-02 00:25:00|24.35|22.03|24.35|22.03|24.37|22.05|24.2|21.89|0
1659400200000|2022-08-02 00:30:00|24.36|22.04|24.3|21.98|24.42|22.09|24.27|21.96|0
1659400500000|2022-08-02 00:35:00|24.32|22|24.3|21.98|24.39|22.07|24.25|21.94|0
1659400800000|2022-08-02 00:40:00|24.31|21.99|24.34|22.03|24.34|22.03|24.17|21.87|0
1659401100000|2022-08-02 00:45:00|24.32|22|24.22|21.91|24.34|22.03|24.2|21.89|0
1659401400000|2022-08-02 00:50:00|24.21|21.9|24.12|21.82|24.21|21.9|23.95|21.67|0
1659401700000|2022-08-02 00:55:00|24.07|21.78|23.95|21.67|24.07|21.78|23.94|21.66|0
1659402000000|2022-08-02 01:00:00|23.93|21.65|23.97|21.69|24.07|21.78|23.83|21.56|0
1659402300000|2022-08-02 01:05:00|23.95|21.67|23.97|21.69|24.05|21.76|23.95|21.67|0
1659402600000|2022-08-02 01:10:00|23.98|21.7|23.88|21.6|24|21.71|23.85|21.58|0
1659402900000|2022-08-02 01:15:00|23.85|21.58|24.04|21.75|24.04|21.75|23.78|21.51|0
1659403200000|2022-08-02 01:20:00|24.07|21.78|24.07|21.78|24.17|21.87|23.92|21.64|0
1659403500000|2022-08-02 01:25:00|24.02|21.73|23.85|21.58|24.08|21.79|23.8|21.53|0
1659403800000|2022-08-02 01:30:00|23.84|21.57|23.53|21.29|23.87|21.6|23.51|21.27|0
1659404100000|2022-08-02 01:35:00|23.49|21.25|23.34|21.12|23.63|21.38|23.29|21.08|0
1659404400000|2022-08-02 01:40:00|23.32|21.1|23.41|21.18|23.44|21.21|23.29|21.08|0
1659404700000|2022-08-02 01:45:00|23.39|21.16|23.41|21.18|23.53|21.29|23.39|21.16|0
1659405000000|2022-08-02 01:50:00|23.44|21.2|23.6|21.36|23.68|21.42|23.39|21.16|0
1659405300000|2022-08-02 01:55:00|23.63|21.38|23.65|21.4|23.65|21.4|23.48|21.25|0
1659405600000|2022-08-02 02:00:00|23.63|21.38|23.55|21.31|23.75|21.49|23.51|21.27|0
1659405900000|2022-08-02 02:05:00|23.58|21.33|23.6|21.35|23.72|21.46|23.55|21.31|0
1659406200000|2022-08-02 02:10:00|23.59|21.34|23.54|21.3|23.59|21.34|23.46|21.22|0
1659406500000|2022-08-02 02:15:00|23.53|21.29|23.36|21.14|23.53|21.29|23.35|21.12|0
1659406800000|2022-08-02 02:20:00|23.34|21.11|23.23|21.02|23.35|21.12|23.19|20.98|0
1659407100000|2022-08-02 02:25:00|23.24|21.03|23.12|20.92|23.24|21.03|23.03|20.83|0
1659407400000|2022-08-02 02:30:00|23.15|20.94|23.26|21.05|23.29|21.07|23.12|20.92|0
1659407700000|2022-08-02 02:35:00|23.24|21.03|23.31|21.09|23.36|21.13|23.24|21.03|0
1659408000000|2022-08-02 02:40:00|23.33|21.11|23.24|21.02|23.36|21.13|23.24|21.02|0
1659408300000|2022-08-02 02:45:00|23.25|21.03|23.33|21.11|23.36|21.13|23.24|21.02|0
1659408600000|2022-08-02 02:50:00|23.31|21.09|23.33|21.11|23.36|21.13|23.24|21.02|0
1659408900000|2022-08-02 02:55:00|23.31|21.09|23.58|21.34|23.58|21.34|23.28|21.07|0
1659409200000|2022-08-02 03:00:00|23.57|21.33|23.58|21.33|23.62|21.37|23.52|21.28|0
1659409500000|2022-08-02 03:05:00|23.59|21.35|23.57|21.32|23.59|21.35|23.45|21.22|0
1659409800000|2022-08-02 03:10:00|23.54|21.3|23.68|21.42|23.69|21.43|23.5|21.26|0
1659410100000|2022-08-02 03:15:00|23.66|21.41|23.6|21.35|23.66|21.41|23.57|21.32|0
1659410400000|2022-08-02 03:20:00|23.59|21.34|23.61|21.37|23.64|21.39|23.57|21.32|0
1659410700000|2022-08-02 03:25:00|23.64|21.39|23.69|21.43|23.71|21.45|23.61|21.36|0
1659411000000|2022-08-02 03:30:00|23.66|21.41|23.93|21.65|23.93|21.65|23.66|21.41|0
1659411300000|2022-08-02 03:35:00|23.9|21.63|23.89|21.61|23.93|21.65|23.83|21.56|0
1659411600000|2022-08-02 03:40:00|23.88|21.6|23.93|21.65|24.02|21.74|23.88|21.6|0
1659411900000|2022-08-02 03:45:00|23.95|21.67|23.85|21.58|23.95|21.67|23.82|21.55|0
1659412200000|2022-08-02 03:50:00|23.84|21.57|23.83|21.56|23.86|21.59|23.78|21.51|0
1659412500000|2022-08-02 03:55:00|23.85|21.58|23.73|21.47|23.85|21.58|23.68|21.43|0
1659412800000|2022-08-02 04:00:00|23.74|21.48|23.68|21.43|23.75|21.49|23.66|21.4|0
1659413100000|2022-08-02 04:05:00|23.66|21.4|23.78|21.51|23.83|21.56|23.66|21.4|0
1659413400000|2022-08-02 04:10:00|23.8|21.53|23.78|21.51|23.82|21.56|23.74|21.48|0
1659413700000|2022-08-02 04:15:00|23.79|21.52|23.68|21.42|23.79|21.52|23.68|21.42|0
1659414000000|2022-08-02 04:20:00|23.7|21.45|23.63|21.38|23.7|21.45|23.58|21.34|0
1659414300000|2022-08-02 04:25:00|23.61|21.36|23.62|21.37|23.65|21.4|23.56|21.31|0
1659414600000|2022-08-02 04:30:00|23.6|21.36|23.63|21.38|23.7|21.44|23.51|21.27|0
1659414900000|2022-08-02 04:35:00|23.65|21.4|23.58|21.33|23.65|21.4|23.56|21.31|0
1659415200000|2022-08-02 04:40:00|23.56|21.31|23.53|21.29|23.6|21.36|23.51|21.27|0
1659415500000|2022-08-02 04:45:00|23.54|21.3|23.6|21.35|23.63|21.38|23.53|21.29|0
1659415800000|2022-08-02 04:50:00|23.61|21.36|23.55|21.31|23.63|21.38|23.51|21.27|0
1659416100000|2022-08-02 04:55:00|23.54|21.3|23.67|21.42|23.67|21.42|23.53|21.29|0
1659416400000|2022-08-02 05:00:00|23.65|21.4|23.78|21.52|23.84|21.57|23.65|21.4|0
1659416700000|2022-08-02 05:05:00|23.79|21.53|23.82|21.55|23.96|21.68|23.79|21.53|0
1659417000000|2022-08-02 05:10:00|23.8|21.54|23.86|21.59|23.86|21.59|23.77|21.5|0
1659417300000|2022-08-02 05:15:00|23.89|21.61|23.57|21.33|23.91|21.64|23.56|21.32|0
1659417600000|2022-08-02 05:20:00|23.55|21.31|23.67|21.41|23.72|21.46|23.53|21.28|0
1659417900000|2022-08-02 05:25:00|23.64|21.39|23.52|21.28|23.74|21.48|23.5|21.26|0
1659418200000|2022-08-02 05:30:00|23.51|21.27|23.36|21.13|23.57|21.33|23.31|21.09|0
1659418500000|2022-08-02 05:35:00|23.38|21.15|23.28|21.07|23.4|21.17|23.21|21|0
1659418800000|2022-08-02 05:40:00|23.31|21.09|23.33|21.11|23.4|21.17|23.31|21.09|0
1659419100000|2022-08-02 05:45:00|23.32|21.1|23.45|21.22|23.5|21.26|23.31|21.09|0
1659419400000|2022-08-02 05:50:00|23.47|21.24|23.42|21.19|23.47|21.24|23.38|21.15|0
1659419700000|2022-08-02 05:55:00|23.45|21.22|23.38|21.15|23.45|21.22|23.28|21.06|0
1659420000000|2022-08-02 06:00:00|23.35|21.13|24.76|22.4|24.76|22.4|23.35|21.13|0
1659420300000|2022-08-02 06:05:00|24.78|22.42|24.73|22.38|24.88|22.51|24.73|22.38|0
1659420600000|2022-08-02 06:10:00|24.71|22.36|24.83|22.47|24.88|22.51|24.71|22.36|0
1659420900000|2022-08-02 06:15:00|24.84|22.48|24.91|22.53|24.96|22.58|24.78|22.42|0
1659421200000|2022-08-02 06:20:00|24.93|22.56|24.73|22.38|24.96|22.58|24.51|22.17|0
1659421500000|2022-08-02 06:25:00|24.76|22.4|24.74|22.39|24.78|22.42|24.63|22.29|0
1659421800000|2022-08-02 06:30:00|24.75|22.4|24.51|22.17|24.83|22.46|24.46|22.13|0
1659422100000|2022-08-02 06:35:00|24.48|22.15|24.48|22.15|24.58|22.24|24.41|22.08|0
1659422400000|2022-08-02 06:40:00|24.46|22.13|24.53|22.19|24.55|22.22|24.38|22.06|0
1659422700000|2022-08-02 06:45:00|24.54|22.2|24.63|22.28|24.68|22.33|24.51|22.17|0
1659423000000|2022-08-02 06:50:00|24.6|22.26|24.53|22.19|24.65|22.3|24.46|22.13|0
1659423300000|2022-08-02 06:55:00|24.54|22.2|24.63|22.28|24.65|22.3|24.52|22.18|0
1659423600000|2022-08-02 07:00:00|24.65|22.3|24.38|22.06|24.77|22.41|24.33|22.01|0
1659423900000|2022-08-02 07:05:00|24.33|22.01|23.88|21.61|24.4|22.08|23.6|21.36|0
1659424200000|2022-08-02 07:10:00|23.89|21.62|23.8|21.53|24.05|21.76|23.75|21.49|0
1659424500000|2022-08-02 07:15:00|23.78|21.52|23.72|21.46|23.82|21.55|23.32|21.1|0
1659424800000|2022-08-02 07:20:00|23.67|21.42|23.89|21.62|23.99|21.7|23.53|21.29|0
1659425100000|2022-08-02 07:25:00|23.91|21.64|23.95|21.67|23.96|21.68|23.72|21.46|0
1659425400000|2022-08-02 07:30:00|23.91|21.64|23.35|21.13|23.94|21.66|23|20.81|0
1659425700000|2022-08-02 07:35:00|23.37|21.15|23.76|21.49|23.83|21.56|23.28|21.06|0
1659426000000|2022-08-02 07:40:00|23.73|21.47|23.71|21.45|23.9|21.63|23.71|21.45|0
1659426300000|2022-08-02 07:45:00|23.73|21.47|23.95|21.67|24.02|21.73|23.73|21.47|0
1659426600000|2022-08-02 07:50:00|23.97|21.69|23.88|21.6|24.12|21.82|23.86|21.59|0
1659426900000|2022-08-02 07:55:00|23.9|21.62|23.75|21.49|24.02|21.73|23.73|21.47|0
1659427200000|2022-08-02 08:00:00|23.73|21.47|23.83|21.56|24|21.71|23.71|21.45|0
1659427500000|2022-08-02 08:05:00|23.81|21.55|24.78|22.42|24.91|22.54|23.72|21.46|0
1659427800000|2022-08-02 08:10:00|24.79|22.43|24.49|22.16|24.79|22.43|24.44|22.12|0
1659428100000|2022-08-02 08:15:00|24.52|22.18|24.28|21.97|24.53|22.19|24.25|21.94|0
1659428400000|2022-08-02 08:20:00|24.25|21.94|21.58|19.53|24.71|22.36|21.53|19.48|0
1659428700000|2022-08-02 08:25:00|21.6|19.54|21.59|19.54|21.66|19.6|21.48|19.44|0
1659429000000|2022-08-02 08:30:00|21.62|19.56|21.48|19.44|21.66|19.6|21.41|19.37|0
1659429300000|2022-08-02 08:35:00|21.44|19.39|21.1|19.09|21.44|19.39|21.08|19.07|0
1659429600000|2022-08-02 08:40:00|21.08|19.07|22.11|20|22.7|20.54|21.01|19.01|0
1659429900000|2022-08-02 08:45:00|22.13|20.02|22.08|19.98|22.15|20.04|21.93|19.85|0
1659430200000|2022-08-02 08:50:00|22.04|19.94|22.2|20.08|22.24|20.12|22.01|19.92|0
1659430500000|2022-08-02 08:55:00|22.22|20.1|22.24|20.12|22.27|20.14|22.15|20.04|0
1659430800000|2022-08-02 09:00:00|22.23|20.11|22.32|20.2|22.38|20.25|22.15|20.04|0
1659431100000|2022-08-02 09:05:00|22.33|20.21|22.31|20.19|22.36|20.23|22.25|20.13|0
1659431400000|2022-08-02 09:10:00|22.33|20.21|22.4|20.27|22.41|20.28|22.24|20.12|0
1659431700000|2022-08-02 09:15:00|22.38|20.25|22.47|20.33|22.49|20.35|22.38|20.25|0
1659432000000|2022-08-02 09:20:00|22.49|20.35|22.24|20.12|22.49|20.35|22.24|20.12|0
1659432300000|2022-08-02 09:25:00|22.22|20.1|22.26|20.14|22.27|20.15|22.09|19.99|0
1659432600000|2022-08-02 09:30:00|22.28|20.16|21.56|19.51|22.35|20.22|21.56|19.51|0
1659432900000|2022-08-02 09:35:00|21.55|19.5|20.41|18.47|21.63|19.57|20.41|18.47|0
1659433200000|2022-08-02 09:40:00|20.42|18.48|20.63|18.66|20.67|18.7|20.42|18.48|0
1659433500000|2022-08-02 09:45:00|20.62|18.65|20.57|18.61|20.62|18.65|20.5|18.54|0
1659433800000|2022-08-02 09:50:00|20.56|18.6|20.24|18.31|20.58|18.62|20.21|18.29|0
1659434100000|2022-08-02 09:55:00|20.26|18.33|20.15|18.23|20.31|18.38|20.13|18.21|0
1659434400000|2022-08-02 10:00:00|20.17|18.25|20.19|18.27|20.34|18.41|20.17|18.25|0
1659434700000|2022-08-02 10:05:00|20.17|18.25|20.15|18.23|20.17|18.25|20.04|18.13|0
1659435000000|2022-08-02 10:10:00|20.14|18.22|20.3|18.36|20.3|18.36|20.1|18.19|0
1659435300000|2022-08-02 10:15:00|20.27|18.34|19.93|18.03|20.3|18.36|19.72|17.84|0
1659435600000|2022-08-02 10:20:00|19.91|18.01|19.95|18.05|20.04|18.13|19.9|18|0
1659435900000|2022-08-02 10:25:00|19.97|18.07|19.91|18.01|20.02|18.11|19.89|17.99|0
1659436200000|2022-08-02 10:30:00|19.89|17.99|19.8|17.92|19.96|18.06|19.78|17.9|0
1659436500000|2022-08-02 10:35:00|19.79|17.91|19.97|18.07|20.02|18.11|19.72|17.84|0
1659436800000|2022-08-02 10:40:00|19.95|18.05|20.12|18.21|20.16|18.24|19.93|18.03|0
1659437100000|2022-08-02 10:45:00|20.1|18.19|21.02|19.02|21.21|19.19|20.04|18.13|0
1659437400000|2022-08-02 10:50:00|21.01|19.01|22.06|19.96|22.24|20.12|20.99|18.99|0
1659437700000|2022-08-02 10:55:00|22.08|19.98|22.31|20.19|22.33|20.21|22.01|19.92|0
1659438000000|2022-08-02 11:00:00|22.3|20.17|22.82|20.65|22.94|20.75|22.24|20.12|0
1659438300000|2022-08-02 11:05:00|22.8|20.63|22.54|20.39|22.8|20.63|22.49|20.35|0
1659438600000|2022-08-02 11:10:00|22.52|20.37|22.67|20.51|22.75|20.58|22.52|20.37|0
1659438900000|2022-08-02 11:15:00|22.66|20.5|22.72|20.56|22.84|20.67|22.63|20.48|0
1659439200000|2022-08-02 11:20:00|22.75|20.58|22.96|20.77|22.98|20.79|22.7|20.54|0
1659439500000|2022-08-02 11:25:00|22.98|20.79|22.89|20.71|22.98|20.79|22.84|20.66|0
1659439800000|2022-08-02 11:30:00|22.86|20.69|23.1|20.9|23.17|20.96|22.84|20.66|0
1659440100000|2022-08-02 11:35:00|23.07|20.88|23.03|20.83|23.1|20.9|22.93|20.75|0
1659440400000|2022-08-02 11:40:00|23.01|20.82|22.77|20.6|23.05|20.85|22.74|20.58|0
1659440700000|2022-08-02 11:45:00|22.76|20.59|22.88|20.7|22.95|20.77|22.74|20.58|0
1659441000000|2022-08-02 11:50:00|22.9|20.71|22.93|20.75|22.95|20.77|22.74|20.58|0
1659441300000|2022-08-02 11:55:00|22.92|20.74|22.81|20.64|22.95|20.77|22.77|20.6|0
1659441600000|2022-08-02 12:00:00|22.77|20.6|23.07|20.87|23.09|20.89|22.77|20.6|0
1659441900000|2022-08-02 12:05:00|23.05|20.85|23|20.81|23.07|20.87|22.9|20.72|0
1659442200000|2022-08-02 12:10:00|22.98|20.79|22.9|20.72|23.06|20.86|22.86|20.68|0
1659442500000|2022-08-02 12:15:00|22.89|20.71|22.62|20.47|22.93|20.74|22.62|20.47|0
1659442800000|2022-08-02 12:20:00|22.6|20.45|22.88|20.7|22.9|20.72|22.6|20.45|0
1659443100000|2022-08-02 12:25:00|22.9|20.72|22.74|20.57|22.9|20.72|22.6|20.45|0
1659443400000|2022-08-02 12:30:00|22.76|20.59|22.76|20.59|22.97|20.78|22.75|20.58|0
1659443700000|2022-08-02 12:35:00|22.78|20.61|22.71|20.55|22.78|20.61|22.62|20.47|0
1659444000000|2022-08-02 12:40:00|22.75|20.58|22.43|20.3|22.75|20.58|22.43|20.3|0
1659444300000|2022-08-02 12:45:00|22.46|20.32|22.43|20.3|22.6|20.44|22.36|20.23|0
1659444600000|2022-08-02 12:50:00|22.46|20.32|22.41|20.27|22.53|20.38|22.39|20.25|0
1659444900000|2022-08-02 12:55:00|22.43|20.3|22.83|20.65|22.84|20.66|22.42|20.28|0
1659445200000|2022-08-02 13:00:00|22.85|20.67|22.71|20.55|22.9|20.72|22.69|20.53|0
1659445500000|2022-08-02 13:05:00|22.76|20.59|22.77|20.6|22.79|20.62|22.19|20.07|0
1659445800000|2022-08-02 13:10:00|22.81|20.64|23.03|20.83|23.07|20.88|22.72|20.56|0
1659446100000|2022-08-02 13:15:00|23.01|20.82|22.79|20.62|23.05|20.85|22.77|20.6|0
1659446400000|2022-08-02 13:20:00|22.77|20.6|22.74|20.58|22.84|20.66|22.62|20.47|0
1659446700000|2022-08-02 13:25:00|22.76|20.6|23.05|20.85|23.05|20.85|22.74|20.58|0
1659447000000|2022-08-02 13:30:00|22.93|20.75|23.07|20.87|23.62|21.37|22.69|20.53|0
1659447300000|2022-08-02 13:35:00|23.05|20.85|22.83|20.66|23.07|20.87|22.23|20.11|0
1659447600000|2022-08-02 13:40:00|22.93|20.74|21.78|19.7|23.05|20.85|21.73|19.66|0
1659447900000|2022-08-02 13:45:00|21.84|19.76|22.03|19.93|22.82|20.64|21.75|19.68|0
1659448200000|2022-08-02 13:50:00|22|19.91|21.48|19.43|22.35|20.22|21.37|19.33|0
1659448500000|2022-08-02 13:55:00|21.41|19.37|22.03|19.93|22.35|20.22|21.17|19.15|0
1659448800000|2022-08-02 14:00:00|21.98|19.89|21.59|19.54|22|19.91|21.37|19.33|0
1659449100000|2022-08-02 14:05:00|21.64|19.58|21.1|19.09|22.05|19.95|21.1|19.09|0
1659449400000|2022-08-02 14:10:00|21.03|19.03|21.93|19.84|21.93|19.84|20.51|18.55|0
1659449700000|2022-08-02 14:15:00|22.49|20.35|22.98|20.79|23.03|20.84|22.42|20.29|0
1659450000000|2022-08-02 14:20:00|23.03|20.84|22.75|20.58|23.43|21.2|22.61|20.45|0
1659450300000|2022-08-02 14:25:00|22.79|20.62|23.58|21.33|23.58|21.33|22.61|20.45|0
1659450600000|2022-08-02 14:30:00|23.77|21.51|23.55|21.31|23.99|21.7|23.36|21.14|0
1659450900000|2022-08-02 14:35:00|23.62|21.37|23.74|21.48|23.91|21.64|23.31|21.09|0
1659451200000|2022-08-02 14:40:00|23.72|21.46|24.48|22.15|24.6|22.26|23.6|21.35|0
1659451500000|2022-08-02 14:45:00|24.53|22.19|24.75|22.39|24.75|22.39|24.06|21.77|0
1659451800000|2022-08-02 14:50:00|24.77|22.42|25.74|23.34|25.81|23.41|24.65|22.3|0
1659452100000|2022-08-02 14:55:00|25.71|23.31|24.95|22.57|25.74|23.34|24.77|22.41|0
1659452400000|2022-08-02 15:00:00|24.97|22.6|23.57|21.33|25.18|22.78|23.52|21.28|0
1659452700000|2022-08-02 15:05:00|23.55|21.3|23.45|21.22|23.69|21.44|23.23|21.02|0
1659453000000|2022-08-02 15:10:00|23.47|21.24|23.11|20.91|23.47|21.24|23.11|20.91|0
1659453300000|2022-08-02 15:15:00|23.14|20.93|23.33|21.11|23.5|21.26|22.95|20.76|0
1659453600000|2022-08-02 15:20:00|23.3|21.08|23.23|21.02|23.38|21.15|22.92|20.74|0
1659453900000|2022-08-02 15:25:00|23.26|21.04|23.71|21.45|23.83|21.56|23.16|20.95|0
1659454200000|2022-08-02 15:30:00|23.74|21.48|23.23|21.02|23.76|21.5|22.85|20.67|0
1659454500000|2022-08-02 15:35:00|23.21|21|23.88|21.61|23.96|21.67|23.21|21|0
1659454800000|2022-08-02 15:40:00|23.86|21.59|24.18|21.87|24.35|22.03|23.76|21.5|0
1659455100000|2022-08-02 15:45:00|24.2|21.9|24.2|21.9|24.25|21.94|23.86|21.58|0
1659455400000|2022-08-02 15:50:00|24.23|21.92|24.15|21.85|24.25|21.94|24|21.72|0
1659455700000|2022-08-02 15:55:00|24.18|21.87|23.98|21.69|24.32|22.01|23.85|21.58|0
1659456000000|2022-08-02 16:00:00|24|21.72|24.01|21.73|24.27|21.96|23.57|21.33|0
1659456300000|2022-08-02 16:05:00|23.99|21.71|23.84|21.57|24.06|21.77|23.79|21.53|0
1659456600000|2022-08-02 16:10:00|23.82|21.55|23.95|21.67|24.17|21.87|23.54|21.3|0
1659456900000|2022-08-02 16:15:00|23.96|21.68|23.92|21.64|24.43|22.1|23.73|21.47|0
1659457200000|2022-08-02 16:20:00|23.95|21.67|24.32|22|24.34|22.03|23.85|21.58|0
1659457500000|2022-08-02 16:25:00|24.34|22.03|24.42|22.09|24.42|22.09|24.14|21.84|0
1659457800000|2022-08-02 16:30:00|24.39|22.07|24.29|21.98|24.47|22.14|24.12|21.82|0
1659458100000|2022-08-02 16:35:00|24.32|22|24.62|22.27|24.64|22.3|24.12|21.82|0
1659458400000|2022-08-02 16:40:00|24.57|22.23|24.82|22.46|24.82|22.46|24.52|22.18|0
1659458700000|2022-08-02 16:45:00|24.77|22.41|24.72|22.36|24.77|22.41|24.47|22.14|0
1659459000000|2022-08-02 16:50:00|24.69|22.34|24.77|22.41|24.87|22.5|24.47|22.14|0
1659459300000|2022-08-02 16:55:00|24.79|22.43|24.51|22.18|24.82|22.46|24.39|22.07|0
1659459600000|2022-08-02 17:00:00|24.49|22.16|24.24|21.93|24.51|22.18|23.97|21.68|0
1659459900000|2022-08-02 17:05:00|24.19|21.88|24.19|21.88|24.29|21.97|23.79|21.53|0
1659460200000|2022-08-02 17:10:00|24.16|21.86|24.14|21.84|24.29|21.97|24.01|21.73|0
1659460500000|2022-08-02 17:15:00|24.16|21.86|24.06|21.77|24.26|21.95|24.06|21.77|0
1659460800000|2022-08-02 17:20:00|24.04|21.75|23.47|21.24|24.09|21.79|23.47|21.24|0
1659461100000|2022-08-02 17:25:00|23.45|21.21|22.68|20.52|23.52|21.28|22.51|20.37|0
1659461400000|2022-08-02 17:30:00|22.63|20.48|22.6|20.45|22.79|20.62|21.66|19.6|0
1659461700000|2022-08-02 17:35:00|22.53|20.38|22.32|20.19|22.78|20.61|22.14|20.03|0
1659462000000|2022-08-02 17:40:00|22.34|20.22|22.59|20.44|22.69|20.53|22.19|20.08|0
1659462300000|2022-08-02 17:45:00|22.58|20.43|22.09|19.98|22.69|20.53|22.02|19.92|0
1659462600000|2022-08-02 17:50:00|22.02|19.92|24.03|21.74|24.03|21.74|21.72|19.66|0
1659462900000|2022-08-02 17:55:00|24.01|21.72|24.03|21.74|24.1|21.81|23.79|21.52|0
1659463200000|2022-08-02 18:00:00|23.98|21.7|23.38|21.15|24.18|21.87|23.1|20.9|0
1659463500000|2022-08-02 18:05:00|23.36|21.14|24.29|21.98|24.29|21.98|23.27|21.05|0
1659463800000|2022-08-02 18:10:00|24.26|21.95|24.02|21.73|24.31|22|23.87|21.6|0
1659464100000|2022-08-02 18:15:00|23.99|21.71|23.7|21.44|24|21.72|23.58|21.33|0
1659464400000|2022-08-02 18:20:00|23.72|21.46|24.06|21.77|24.31|22|23.6|21.36|0
1659464700000|2022-08-02 18:25:00|24.11|21.82|24.26|21.95|24.34|22.02|24.02|21.73|0
1659465000000|2022-08-02 18:30:00|24.21|21.91|24.48|22.15|24.68|22.33|24.16|21.86|0
1659465300000|2022-08-02 18:35:00|24.46|22.13|24.06|21.77|24.48|22.15|23.89|21.62|0
1659465600000|2022-08-02 18:40:00|24.09|21.79|24.23|21.93|24.36|22.04|24.09|21.79|0
1659465900000|2022-08-02 18:45:00|24.18|21.88|24.11|21.81|24.21|21.9|23.48|21.24|0
1659466200000|2022-08-02 18:50:00|24.15|21.85|23.72|21.46|24.38|22.06|23.43|21.2|0
1659466500000|2022-08-02 18:55:00|23.67|21.42|23.45|21.22|23.74|21.48|23.17|20.96|0
1659466800000|2022-08-02 19:00:00|23.4|21.18|23.6|21.35|23.74|21.48|23.36|21.13|0
1659467100000|2022-08-02 19:05:00|23.57|21.33|23.33|21.11|23.74|21.48|23.26|21.04|0
1659467400000|2022-08-02 19:10:00|23.31|21.09|23.43|21.2|23.45|21.22|23|20.81|0
1659467700000|2022-08-02 19:15:00|23.55|21.3|22.64|20.49|23.55|21.3|22.46|20.32|0
1659468000000|2022-08-02 19:20:00|22.57|20.42|22.57|20.42|22.88|20.7|22.41|20.28|0
1659468300000|2022-08-02 19:25:00|22.6|20.44|23.3|21.09|23.38|21.15|22.57|20.42|0
1659468600000|2022-08-02 19:30:00|23.21|21|23.28|21.06|23.38|21.15|22.92|20.74|0
1659468900000|2022-08-02 19:35:00|23.33|21.11|23.35|21.13|23.83|21.56|23.26|21.04|0
1659469200000|2022-08-02 19:40:00|23.4|21.17|23.4|21.17|23.4|21.17|22.99|20.8|0
1659469500000|2022-08-02 19:45:00|23.45|21.21|22.8|20.63|23.45|21.21|22.62|20.46|0
1659469800000|2022-08-02 19:50:00|22.73|20.57|22.41|20.27|22.87|20.7|22.36|20.23|0
1659470100000|2022-08-02 19:55:00|22.31|20.19|22.18|20.06|22.43|20.29|21.97|19.88|0
1659470400000|2022-08-02 20:00:00|22.13|20.02|22.13|20.02|22.29|20.17|22.11|20|0
1659470700000|2022-08-02 20:05:00|22.15|20.04|21.97|19.88|22.17|20.06|21.72|19.65|0
1659471000000|2022-08-02 20:10:00|21.99|19.9|22.01|19.92|22.01|19.92|21.79|19.71|0
1659471300000|2022-08-02 20:15:00|21.98|19.88|21.83|19.75|22.02|19.93|21.83|19.75|0
1659471600000|2022-08-02 20:20:00|21.85|19.77|22.84|20.66|22.91|20.73|21.78|19.71|0
1659471900000|2022-08-02 20:25:00|22.86|20.68|22.79|20.62|22.91|20.73|22.74|20.58|0
1659472200000|2022-08-02 20:30:00|22.81|20.64|22.84|20.66|22.88|20.7|22.79|20.62|0
1659472500000|2022-08-02 20:35:00|22.85|20.67|22.81|20.64|22.88|20.7|22.81|20.64|0
1659472800000|2022-08-02 20:40:00|22.84|20.66|23.05|20.85|23.09|20.89|22.79|20.62|0
1659473100000|2022-08-02 20:45:00|23.02|20.83|23.21|21|23.26|21.04|23.02|20.83|0
1659473400000|2022-08-02 20:50:00|23.22|21.01|23.24|21.03|23.24|21.03|23.16|20.96|0
1659473700000|2022-08-02 20:55:00|23.26|21.04|23.35|21.12|23.39|21.16|23.17|20.97|0
1659474000000|2022-08-02 21:00:00|23.28|21.06|23.26|21.05|23.31|21.09|23.26|21.04|0
1659474300000|2022-08-02 21:05:00|23.27|21.08|23.31|21.09|23.31|21.09|23.27|21.06|0
1659474600000|2022-08-02 21:10:00|23.34|21.11|23.34|21.11|23.34|21.11|23.34|21.11|0
1659474900000|2022-08-02 21:15:00|23.33|21.12|23.37|21.14|23.38|21.15|23.33|21.11|0
1659475200000|2022-08-02 21:20:00|23.38|21.15|23.38|21.15|23.39|21.16|23.36|21.14|0
1659475500000|2022-08-02 21:25:00|23.37|21.14|23.36|21.14|23.37|21.14|23.33|21.11|0
1659475800000|2022-08-02 21:30:00|23.37|21.13|23.36|21.13|23.37|21.15|23.35|21.12|0
1659476100000|2022-08-02 21:35:00|23.34|21.14|23.36|21.13|23.37|21.14|23.33|21.11|0
1659476400000|2022-08-02 21:40:00|23.41|21.14|23.38|21.15|23.41|21.18|23.37|21.13|0
1659476700000|2022-08-02 21:45:00|23.37|21.14|23.38|21.15|23.38|21.15|23.34|21.12|0
1659477000000|2022-08-02 21:50:00|23.36|21.14|23.37|21.14|23.41|21.18|23.34|21.11|0
1659477300000|2022-08-02 21:55:00|23.36|21.16|23.4|21.17|23.41|21.18|23.34|21.12|0
1659477600000|2022-08-02 22:00:00|23.47|21.24|23.48|21.25|23.73|21.47|23.47|21.24|0
1659477900000|2022-08-02 22:05:00|23.51|21.27|23.77|21.51|23.82|21.55|23.46|21.23|0
1659478200000|2022-08-02 22:10:00|23.8|21.53|23.55|21.31|23.84|21.57|23.53|21.29|0
1659478500000|2022-08-02 22:15:00|23.58|21.33|23.6|21.35|23.67|21.42|23.55|21.31|0
1659478800000|2022-08-02 22:20:00|23.59|21.34|23.34|21.12|23.65|21.4|23.34|21.12|0
1659479100000|2022-08-02 22:25:00|23.31|21.09|23.43|21.2|23.53|21.29|23.31|21.09|0
1659479400000|2022-08-02 22:30:00|23.48|21.24|23.62|21.37|23.65|21.4|23.46|21.22|0
1659479700000|2022-08-02 22:35:00|23.65|21.4|23.82|21.55|23.91|21.64|23.65|21.4|0
1659480000000|2022-08-02 22:40:00|23.79|21.53|23.86|21.59|23.89|21.61|23.79|21.53|0
1659480300000|2022-08-02 22:45:00|23.89|21.61|23.77|21.5|23.91|21.63|23.69|21.44|0
1659480600000|2022-08-02 22:50:00|23.74|21.48|23.81|21.55|23.86|21.59|23.74|21.48|0
1659480900000|2022-08-02 22:55:00|23.84|21.57|23.58|21.34|23.84|21.57|23.55|21.31|0
1659481200000|2022-08-02 23:00:00|23.57|21.33|23.55|21.3|23.57|21.33|23.45|21.22|0
1659481500000|2022-08-02 23:05:00|23.57|21.33|23.64|21.39|23.64|21.39|23.5|21.26|0
1659481800000|2022-08-02 23:10:00|23.62|21.37|23.59|21.35|23.74|21.48|23.57|21.33|0
1659482100000|2022-08-02 23:15:00|23.62|21.37|23.67|21.41|23.67|21.41|23.52|21.28|0
1659482400000|2022-08-02 23:20:00|23.64|21.39|23.62|21.37|23.67|21.41|23.59|21.35|0
1659482700000|2022-08-02 23:25:00|23.64|21.39|23.74|21.48|23.74|21.48|23.63|21.38|0
1659483000000|2022-08-02 23:30:00|23.75|21.49|23.6|21.35|23.76|21.5|23.52|21.28|0
1659483300000|2022-08-02 23:35:00|23.59|21.34|23.3|21.08|23.64|21.39|23.23|21.02|0
1659483600000|2022-08-02 23:40:00|23.28|21.06|23.33|21.11|23.33|21.11|23.21|21|0
1659483900000|2022-08-02 23:45:00|23.3|21.08|23.21|21|23.33|21.11|23.18|20.98|0
1659484200000|2022-08-02 23:50:00|23.18|20.98|23.09|20.89|23.25|21.04|23.07|20.87|0
1659484500000|2022-08-02 23:55:00|23.07|20.87|23.06|20.87|23.11|20.91|22.99|20.8|0
1659484800000|2022-08-03 00:00:00|23.02|20.83|23.04|20.85|23.08|20.88|22.88|20.7|0
1659485100000|2022-08-03 00:05:00|22.99|20.8|23.24|21.03|23.42|21.19|22.99|20.8|0
1659485400000|2022-08-03 00:10:00|23.23|21.02|22.94|20.76|23.23|21.02|22.87|20.7|0
1659485700000|2022-08-03 00:15:00|22.97|20.78|23.16|20.95|23.23|21.01|22.87|20.7|0
1659486000000|2022-08-03 00:20:00|23.18|20.97|22.83|20.65|23.23|21.01|22.69|20.53|0
1659486300000|2022-08-03 00:25:00|22.85|20.67|22.64|20.48|22.85|20.67|22.57|20.42|0
1659486600000|2022-08-03 00:30:00|22.71|20.55|22.75|20.59|22.8|20.63|22.64|20.48|0
1659486900000|2022-08-03 00:35:00|22.74|20.58|22.84|20.66|22.93|20.75|22.68|20.52|0
1659487200000|2022-08-03 00:40:00|22.82|20.65|22.22|20.11|22.82|20.65|22.21|20.1|0
1659487500000|2022-08-03 00:45:00|22.29|20.17|22.35|20.22|22.38|20.25|22.22|20.11|0
1659487800000|2022-08-03 00:50:00|22.36|20.23|22.54|20.4|22.59|20.44|22.36|20.23|0
1659488100000|2022-08-03 00:55:00|22.52|20.37|22.7|20.54|22.73|20.56|22.46|20.32|0
1659488400000|2022-08-03 01:00:00|22.73|20.56|22.73|20.56|22.8|20.63|22.65|20.49|0
1659488700000|2022-08-03 01:05:00|22.7|20.54|22.91|20.73|22.91|20.73|22.69|20.53|0
1659489000000|2022-08-03 01:10:00|22.96|20.77|23.01|20.82|23.03|20.84|22.89|20.71|0
1659489300000|2022-08-03 01:15:00|23.03|20.84|23.22|21.01|23.34|21.11|23.03|20.84|0
1659489600000|2022-08-03 01:20:00|23.21|21|23.12|20.92|23.31|21.09|23.12|20.92|0
1659489900000|2022-08-03 01:25:00|23.1|20.9|23.12|20.92|23.19|20.98|23|20.81|0
1659490200000|2022-08-03 01:30:00|23.17|20.96|23.43|21.2|23.45|21.22|23.04|20.84|0
1659490500000|2022-08-03 01:35:00|23.44|21.21|23.2|20.99|23.45|21.22|23.14|20.94|0
1659490800000|2022-08-03 01:40:00|23.23|21.01|23.38|21.15|23.48|21.24|23.14|20.94|0
1659491100000|2022-08-03 01:45:00|23.4|21.18|23.31|21.09|23.5|21.26|23.21|21|0
1659491400000|2022-08-03 01:50:00|23.33|21.11|23.45|21.22|23.67|21.41|23.33|21.11|0
1659491700000|2022-08-03 01:55:00|23.43|21.2|23.45|21.22|23.51|21.27|23.4|21.17|0
1659492000000|2022-08-03 02:00:00|23.47|21.24|23.75|21.49|23.88|21.61|23.45|21.22|0
1659492300000|2022-08-03 02:05:00|23.77|21.51|23.66|21.41|23.83|21.56|23.66|21.41|0
1659492600000|2022-08-03 02:10:00|23.69|21.43|23.62|21.37|23.69|21.43|23.57|21.32|0
1659492900000|2022-08-03 02:15:00|23.59|21.34|23.49|21.26|23.62|21.37|23.49|21.26|0
1659493200000|2022-08-03 02:20:00|23.52|21.28|23.37|21.15|23.54|21.3|23.37|21.15|0
1659493500000|2022-08-03 02:25:00|23.41|21.18|23.37|21.15|23.45|21.21|23.3|21.08|0
1659493800000|2022-08-03 02:30:00|23.4|21.17|23.47|21.23|23.54|21.3|23.4|21.17|0
1659494100000|2022-08-03 02:35:00|23.44|21.21|23.52|21.28|23.52|21.28|23.42|21.19|0
1659494400000|2022-08-03 02:40:00|23.54|21.3|23.37|21.15|23.61|21.36|23.37|21.15|0
1659494700000|2022-08-03 02:45:00|23.38|21.16|23.4|21.17|23.47|21.23|23.28|21.06|0
1659495000000|2022-08-03 02:50:00|23.37|21.15|23.44|21.21|23.44|21.21|23.25|21.04|0
1659495300000|2022-08-03 02:55:00|23.47|21.23|23.58|21.34|23.66|21.4|23.47|21.23|0
1659495600000|2022-08-03 03:00:00|23.61|21.36|23.7|21.45|23.78|21.51|23.58|21.34|0
1659495900000|2022-08-03 03:05:00|23.68|21.42|23.63|21.38|23.73|21.47|23.58|21.34|0
1659496200000|2022-08-03 03:10:00|23.66|21.4|23.63|21.38|23.7|21.45|23.63|21.38|0
1659496500000|2022-08-03 03:15:00|23.65|21.4|23.56|21.31|23.78|21.51|23.53|21.29|0
1659496800000|2022-08-03 03:20:00|23.53|21.29|23.61|21.36|23.73|21.47|23.5|21.26|0
1659497100000|2022-08-03 03:25:00|23.63|21.38|23.58|21.33|23.75|21.49|23.58|21.33|0
1659497400000|2022-08-03 03:30:00|23.56|21.31|23.46|21.23|23.56|21.31|23.41|21.18|0
1659497700000|2022-08-03 03:35:00|23.47|21.24|23.53|21.29|23.58|21.33|23.46|21.23|0
1659498000000|2022-08-03 03:40:00|23.54|21.3|23.55|21.31|23.61|21.37|23.48|21.25|0
1659498300000|2022-08-03 03:45:00|23.57|21.32|23.67|21.42|23.72|21.46|23.55|21.31|0
1659498600000|2022-08-03 03:50:00|23.69|21.43|23.55|21.31|23.72|21.46|23.55|21.31|0
1659498900000|2022-08-03 03:55:00|23.53|21.29|23.59|21.34|23.65|21.4|23.5|21.27|0
1659499200000|2022-08-03 04:00:00|23.58|21.33|23.77|21.5|23.77|21.5|23.5|21.27|0
1659499500000|2022-08-03 04:05:00|23.74|21.48|23.96|21.68|24.08|21.79|23.67|21.42|0
1659499800000|2022-08-03 04:10:00|23.94|21.66|23.81|21.55|24|21.71|23.78|21.51|0
1659500100000|2022-08-03 04:15:00|23.8|21.54|23.9|21.62|23.91|21.63|23.74|21.48|0
1659500400000|2022-08-03 04:20:00|23.91|21.63|23.86|21.59|23.96|21.68|23.86|21.59|0
1659500700000|2022-08-03 04:25:00|23.87|21.6|23.86|21.59|23.89|21.61|23.79|21.52|0
1659501000000|2022-08-03 04:30:00|23.88|21.61|23.81|21.54|23.88|21.61|23.74|21.48|0
1659501300000|2022-08-03 04:35:00|23.82|21.55|23.84|21.57|23.84|21.57|23.74|21.48|0
1659501600000|2022-08-03 04:40:00|23.82|21.55|23.86|21.59|23.86|21.59|23.79|21.52|0
1659501900000|2022-08-03 04:45:00|23.88|21.61|23.93|21.65|24.02|21.73|23.86|21.59|0
1659502200000|2022-08-03 04:50:00|23.95|21.67|23.81|21.54|23.95|21.67|23.69|21.43|0
1659502500000|2022-08-03 04:55:00|23.78|21.52|23.66|21.41|23.81|21.54|23.62|21.37|0
1659502800000|2022-08-03 05:00:00|23.69|21.43|23.73|21.47|23.83|21.56|23.69|21.43|0
1659503100000|2022-08-03 05:05:00|23.71|21.45|23.78|21.52|23.86|21.58|23.66|21.41|0
1659503400000|2022-08-03 05:10:00|23.77|21.51|23.95|21.67|23.95|21.67|23.73|21.47|0
1659503700000|2022-08-03 05:15:00|24|21.71|23.88|21.6|24|21.71|23.88|21.6|0
1659504000000|2022-08-03 05:20:00|23.85|21.58|24.05|21.76|24.05|21.76|23.85|21.58|0
1659504300000|2022-08-03 05:25:00|24.1|21.8|24.02|21.73|24.24|21.93|24.02|21.73|0
1659504600000|2022-08-03 05:30:00|24.01|21.72|24.22|21.91|24.24|21.93|24.01|21.72|0
1659504900000|2022-08-03 05:35:00|24.19|21.89|24.19|21.89|24.23|21.92|24.07|21.78|0
1659505200000|2022-08-03 05:40:00|24.2|21.9|24.12|21.82|24.24|21.93|24.12|21.82|0
1659505500000|2022-08-03 05:45:00|24.09|21.8|24.02|21.73|24.14|21.84|23.97|21.69|0
1659505800000|2022-08-03 05:50:00|24.04|21.75|24.05|21.76|24.14|21.84|24.02|21.73|0
1659506100000|2022-08-03 05:55:00|24.04|21.75|24.02|21.73|24.12|21.82|23.99|21.71|0
1659506400000|2022-08-03 06:00:00|24.04|21.75|24.04|21.75|24.21|21.91|23.97|21.69|0
1659506700000|2022-08-03 06:05:00|24.02|21.73|24.22|21.92|24.35|22.03|23.99|21.71|0
1659507000000|2022-08-03 06:10:00|24.24|21.93|24.19|21.88|24.28|21.97|24.16|21.86|0
1659507300000|2022-08-03 06:15:00|24.2|21.89|24.16|21.86|24.28|21.97|24.14|21.84|0
1659507600000|2022-08-03 06:20:00|24.14|21.84|24.01|21.73|24.16|21.86|23.98|21.69|0
1659507900000|2022-08-03 06:25:00|24.04|21.75|24.01|21.73|24.14|21.84|23.96|21.68|0
1659508200000|2022-08-03 06:30:00|24.04|21.75|23.94|21.66|24.05|21.76|23.89|21.62|0
1659508500000|2022-08-03 06:35:00|23.93|21.65|23.96|21.68|24.08|21.79|23.89|21.62|0
1659508800000|2022-08-03 06:40:00|23.99|21.7|23.82|21.55|24.01|21.72|23.79|21.53|0
1659509100000|2022-08-03 06:45:00|23.84|21.57|23.26|21.05|23.91|21.64|23.24|21.03|0
1659509400000|2022-08-03 06:50:00|23.29|21.07|23.38|21.15|23.4|21.18|23.26|21.05|0
1659509700000|2022-08-03 06:55:00|23.4|21.18|23.39|21.16|23.45|21.22|23.36|21.13|0
1659510000000|2022-08-03 07:00:00|23.38|21.15|22.72|20.55|23.38|21.15|22.62|20.47|0
1659510300000|2022-08-03 07:05:00|22.74|20.58|23|20.81|23.06|20.86|22.65|20.49|0
1659510600000|2022-08-03 07:10:00|23.02|20.83|22.72|20.55|23.16|20.96|22.67|20.51|0
1659510900000|2022-08-03 07:15:00|22.67|20.51|23.2|20.99|23.23|21.02|22.6|20.45|0
1659511200000|2022-08-03 07:20:00|23.19|20.98|23.34|21.12|23.47|21.24|23.16|20.96|0
1659511500000|2022-08-03 07:25:00|23.3|21.09|23.38|21.15|23.47|21.24|23.22|21.01|0
1659511800000|2022-08-03 07:30:00|23.35|21.13|23.18|20.98|23.47|21.24|23.16|20.95|0
1659512100000|2022-08-03 07:35:00|23.17|20.97|23.17|20.96|23.3|21.08|23.11|20.91|0
1659512400000|2022-08-03 07:40:00|23.19|20.99|22.97|20.78|23.21|21|22.92|20.74|0
1659512700000|2022-08-03 07:45:00|22.92|20.74|22.69|20.53|22.96|20.77|22.65|20.5|0
1659513000000|2022-08-03 07:50:00|22.66|20.51|22.9|20.72|22.91|20.73|22.66|20.51|0
1659513300000|2022-08-03 07:55:00|22.86|20.68|22.85|20.67|22.94|20.76|22.69|20.53|0
1659513600000|2022-08-03 08:00:00|22.87|20.7|22.85|20.67|23.06|20.87|22.8|20.63|0
1659513900000|2022-08-03 08:05:00|22.86|20.68|22.59|20.44|22.87|20.69|22.52|20.38|0
1659514200000|2022-08-03 08:10:00|22.58|20.43|22.64|20.48|22.71|20.55|22.43|20.29|0
1659514500000|2022-08-03 08:15:00|22.66|20.5|22.73|20.57|22.78|20.61|22.66|20.5|0
1659514800000|2022-08-03 08:20:00|22.75|20.59|23.08|20.88|23.11|20.91|22.73|20.57|0
1659515100000|2022-08-03 08:25:00|23.11|20.91|23.12|20.91|23.2|20.99|23.06|20.86|0
1659515400000|2022-08-03 08:30:00|23.13|20.93|23.34|21.12|23.39|21.16|23.13|20.93|0
1659515700000|2022-08-03 08:35:00|23.35|21.13|23.23|21.02|23.35|21.13|23.17|20.97|0
1659516000000|2022-08-03 08:40:00|23.25|21.03|23.33|21.11|23.33|21.11|23.15|20.95|0
1659516300000|2022-08-03 08:45:00|23.36|21.14|23.29|21.07|23.36|21.14|23.24|21.03|0
1659516600000|2022-08-03 08:50:00|23.3|21.08|23.43|21.2|23.46|21.22|23.21|21|0
1659516900000|2022-08-03 08:55:00|23.42|21.19|23.29|21.07|23.51|21.27|23.29|21.07|0
1659517200000|2022-08-03 09:00:00|23.31|21.09|23.36|21.14|23.41|21.18|23.21|21|0
1659517500000|2022-08-03 09:05:00|23.37|21.15|23.48|21.24|23.5|21.27|23.3|21.08|0
1659517800000|2022-08-03 09:10:00|23.46|21.22|23.94|21.66|23.99|21.7|23.44|21.21|0
1659518100000|2022-08-03 09:15:00|23.96|21.68|24.26|21.95|24.33|22.01|23.87|21.59|0
1659518400000|2022-08-03 09:20:00|24.34|22.02|23.78|21.51|24.4|22.07|23.73|21.47|0
1659518700000|2022-08-03 09:25:00|23.8|21.53|23.7|21.44|23.8|21.53|23.63|21.38|0
1659519000000|2022-08-03 09:30:00|23.71|21.46|23.85|21.58|23.85|21.58|23.63|21.38|0
1659519300000|2022-08-03 09:35:00|23.87|21.6|23.77|21.51|23.9|21.62|23.75|21.49|0
1659519600000|2022-08-03 09:40:00|23.82|21.55|23.63|21.38|23.82|21.55|23.58|21.33|0
1659519900000|2022-08-03 09:45:00|23.61|21.37|23.51|21.27|23.63|21.38|23.46|21.22|0
1659520200000|2022-08-03 09:50:00|23.49|21.26|23.53|21.29|23.63|21.38|23.48|21.25|0
1659520500000|2022-08-03 09:55:00|23.52|21.28|23.48|21.24|23.53|21.29|23.46|21.22|0
1659520800000|2022-08-03 10:00:00|23.47|21.23|23.19|20.98|23.58|21.33|23.15|20.95|0
1659521100000|2022-08-03 10:05:00|23.2|20.99|23.22|21.01|23.29|21.07|23.14|20.93|0
1659521400000|2022-08-03 10:10:00|23.21|21|23.45|21.21|23.51|21.27|23.21|21|0
1659521700000|2022-08-03 10:15:00|23.44|21.2|23.11|20.91|23.46|21.23|23.08|20.88|0
1659522000000|2022-08-03 10:20:00|23.12|20.92|23.03|20.84|23.15|20.94|23|20.81|0
1659522300000|2022-08-03 10:25:00|23.05|20.86|23.1|20.9|23.15|20.94|23|20.81|0
1659522600000|2022-08-03 10:30:00|23.09|20.89|23.13|20.93|23.19|20.99|23.06|20.87|0
1659522900000|2022-08-03 10:35:00|23.15|20.94|23.12|20.92|23.24|21.03|23.04|20.84|0
1659523200000|2022-08-03 10:40:00|23.1|20.9|22.95|20.77|23.15|20.94|22.92|20.74|0
1659523500000|2022-08-03 10:45:00|22.98|20.79|23.07|20.88|23.12|20.92|22.93|20.75|0
1659523800000|2022-08-03 10:50:00|23.08|20.89|23.1|20.9|23.12|20.92|22.95|20.77|0
1659524100000|2022-08-03 10:55:00|23.07|20.87|23.17|20.96|23.19|20.98|22.98|20.79|0
1659524400000|2022-08-03 11:00:00|23.14|20.94|23.38|21.15|23.39|21.16|23.02|20.83|0
1659524700000|2022-08-03 11:05:00|23.36|21.13|23.65|21.39|23.65|21.39|23.36|21.13|0
1659525000000|2022-08-03 11:10:00|23.63|21.38|23.64|21.39|23.69|21.44|23.55|21.31|0
1659525300000|2022-08-03 11:15:00|23.66|21.4|23.6|21.35|23.69|21.44|23.57|21.33|0
1659525600000|2022-08-03 11:20:00|23.58|21.34|23.52|21.28|23.6|21.35|23.45|21.22|0
1659525900000|2022-08-03 11:25:00|23.53|21.29|23.76|21.5|23.79|21.52|23.47|21.24|0
1659526200000|2022-08-03 11:30:00|23.74|21.48|23.42|21.19|23.81|21.54|23.38|21.15|0
1659526500000|2022-08-03 11:35:00|23.4|21.17|23.26|21.04|23.47|21.24|23.21|21|0
1659526800000|2022-08-03 11:40:00|23.23|21.02|23.28|21.06|23.3|21.08|23.14|20.93|0
1659527100000|2022-08-03 11:45:00|23.3|21.08|23.4|21.17|23.42|21.19|23.18|20.98|0
1659527400000|2022-08-03 11:50:00|23.42|21.19|23.6|21.35|23.6|21.35|23.4|21.17|0
1659527700000|2022-08-03 11:55:00|23.61|21.37|23.58|21.33|23.64|21.39|23.52|21.28|0
1659528000000|2022-08-03 12:00:00|23.57|21.32|23.7|21.44|23.71|21.45|23.52|21.28|0
1659528300000|2022-08-03 12:05:00|23.69|21.43|23.49|21.25|23.69|21.43|23.35|21.12|0
1659528600000|2022-08-03 12:10:00|23.47|21.23|24.03|21.74|24.03|21.74|23.47|21.23|0
1659528900000|2022-08-03 12:15:00|24.08|21.78|24.15|21.85|24.15|21.85|23.99|21.7|0
1659529200000|2022-08-03 12:20:00|24.17|21.87|24.05|21.76|24.32|22|23.95|21.67|0
1659529500000|2022-08-03 12:25:00|24.02|21.73|23.9|21.62|24.05|21.76|23.84|21.57|0
1659529800000|2022-08-03 12:30:00|23.92|21.64|24.02|21.73|24.09|21.8|23.87|21.6|0
1659530100000|2022-08-03 12:35:00|24.03|21.74|23.82|21.55|24.12|21.82|23.82|21.55|0
1659530400000|2022-08-03 12:40:00|23.83|21.56|24.02|21.73|24.04|21.75|23.83|21.56|0
1659530700000|2022-08-03 12:45:00|24.04|21.75|24.09|21.8|24.19|21.89|23.92|21.64|0
1659531000000|2022-08-03 12:50:00|24.07|21.77|24.15|21.85|24.16|21.86|23.99|21.71|0
1659531300000|2022-08-03 12:55:00|24.14|21.84|24.02|21.73|24.36|22.04|24.02|21.73|0
1659531600000|2022-08-03 13:00:00|24.05|21.76|24.04|21.75|24.09|21.8|23.97|21.68|0
1659531900000|2022-08-03 13:05:00|24.03|21.74|23.82|21.55|24.09|21.79|23.72|21.46|0
1659532200000|2022-08-03 13:10:00|23.84|21.57|23.99|21.7|24.06|21.77|23.84|21.57|0
1659532500000|2022-08-03 13:15:00|24.01|21.73|23.72|21.46|24.01|21.73|23.72|21.46|0
1659532800000|2022-08-03 13:20:00|23.74|21.48|23.74|21.48|23.84|21.57|23.7|21.44|0
1659533100000|2022-08-03 13:25:00|23.79|21.53|23.67|21.42|23.84|21.57|23.65|21.39|0
1659533400000|2022-08-03 13:30:00|23.74|21.48|23.84|21.57|24.33|22.01|23.43|21.2|0
1659533700000|2022-08-03 13:35:00|23.91|21.64|24.76|22.4|25.06|22.67|23.91|21.64|0
1659534000000|2022-08-03 13:40:00|24.81|22.44|23.62|21.37|24.88|22.51|23.56|21.32|0
1659534300000|2022-08-03 13:45:00|23.68|21.43|23.89|21.62|23.94|21.66|23.09|20.89|0
1659534600000|2022-08-03 13:50:00|24.02|21.73|24.11|21.82|24.16|21.86|23.67|21.42|0
1659534900000|2022-08-03 13:55:00|24.14|21.84|24.3|21.98|24.36|22.04|24.01|21.73|0
1659535200000|2022-08-03 14:00:00|24.03|21.74|24.69|22.33|24.76|22.4|23.55|21.31|0
1659535500000|2022-08-03 14:05:00|24.74|22.38|24.86|22.49|25.12|22.72|24.74|22.38|0
1659535800000|2022-08-03 14:10:00|24.94|22.56|24.43|22.1|25.29|22.89|24.3|21.99|0
1659536100000|2022-08-03 14:15:00|24.5|22.17|23.22|21.01|24.6|22.26|23.06|20.86|0
1659536400000|2022-08-03 14:20:00|23.2|20.99|23.27|21.05|23.37|21.14|23.08|20.88|0
1659536700000|2022-08-03 14:25:00|23.32|21.1|23.95|21.67|24.1|21.81|23.22|21.01|0
1659537000000|2022-08-03 14:30:00|23.93|21.65|23.27|21.05|24.13|21.83|23.13|20.92|0
1659537300000|2022-08-03 14:35:00|23.32|21.1|23.08|20.88|23.34|21.12|22.55|20.41|0
1659537600000|2022-08-03 14:40:00|23.1|20.9|23.73|21.47|23.8|21.53|22.67|20.51|0
1659537900000|2022-08-03 14:45:00|23.7|21.44|24.34|22.02|24.44|22.11|23.65|21.4|0
1659538200000|2022-08-03 14:50:00|24.37|22.05|24.04|21.75|24.44|22.11|23.99|21.71|0
1659538500000|2022-08-03 14:55:00|24.12|21.82|24.31|22|24.41|22.09|24.09|21.8|0
1659538800000|2022-08-03 15:00:00|24.41|22.09|24.36|22.04|24.74|22.38|24.14|21.84|0
1659539100000|2022-08-03 15:05:00|24.38|22.05|24.79|22.43|24.79|22.43|24.35|22.03|0
1659539400000|2022-08-03 15:10:00|24.82|22.45|25.12|22.73|25.39|22.99|24.66|22.31|0
1659539700000|2022-08-03 15:15:00|25.09|22.7|24.69|22.34|25.33|22.93|24.66|22.31|0
1659540000000|2022-08-03 15:20:00|24.71|22.36|25.04|22.66|25.14|22.75|24.69|22.34|0
1659540300000|2022-08-03 15:25:00|25.07|22.68|25.21|22.81|25.49|23.09|25.02|22.63|0
1659540600000|2022-08-03 15:30:00|25.19|22.79|24.18|21.88|25.45|23.05|24.15|21.85|0
1659540900000|2022-08-03 15:35:00|24.2|21.9|24.71|22.35|24.73|22.38|24.2|21.9|0
1659541200000|2022-08-03 15:40:00|24.73|22.38|24.81|22.44|24.99|22.61|24.71|22.35|0
1659541500000|2022-08-03 15:45:00|24.83|22.47|24.81|22.44|25.11|22.72|24.76|22.4|0
1659541800000|2022-08-03 15:50:00|24.86|22.49|24.78|22.42|24.86|22.49|24.38|22.05|0
1659542100000|2022-08-03 15:55:00|24.75|22.4|25.14|22.74|25.24|22.84|24.75|22.4|0
1659542400000|2022-08-03 16:00:00|25.16|22.77|25.14|22.74|25.19|22.79|24.91|22.53|0
1659542700000|2022-08-03 16:05:00|25.16|22.77|24.88|22.51|25.26|22.86|24.83|22.46|0
1659543000000|2022-08-03 16:10:00|24.83|22.46|24.83|22.46|24.96|22.58|24.57|22.23|0
1659543300000|2022-08-03 16:15:00|24.8|22.44|24.83|22.46|24.83|22.46|24.45|22.12|0
1659543600000|2022-08-03 16:20:00|24.8|22.44|25.23|22.83|25.28|22.88|24.8|22.44|0
1659543900000|2022-08-03 16:25:00|25.21|22.81|24.95|22.58|25.26|22.86|24.93|22.55|0
1659544200000|2022-08-03 16:30:00|24.98|22.6|25.63|23.23|25.63|23.23|24.95|22.58|0
1659544500000|2022-08-03 16:35:00|25.6|23.2|25.7|23.3|25.9|23.5|25.53|23.13|0
1659544800000|2022-08-03 16:40:00|25.68|23.28|26.15|23.75|26.33|23.93|25.6|23.2|0
1659545100000|2022-08-03 16:45:00|26.12|23.72|26.66|24.26|26.66|24.26|26.1|23.7|0
1659545400000|2022-08-03 16:50:00|26.63|24.23|26.48|24.08|26.73|24.33|26.45|24.05|0
1659545700000|2022-08-03 16:55:00|26.5|24.1|26.4|24|26.66|24.26|26.37|23.97|0
1659546000000|2022-08-03 17:00:00|26.45|24.05|26.86|24.46|26.86|24.46|26.43|24.03|0
1659546300000|2022-08-03 17:05:00|26.84|24.44|26.73|24.33|26.89|24.49|26.6|24.2|0
1659546600000|2022-08-03 17:10:00|26.78|24.38|26.54|24.14|26.78|24.38|26.45|24.05|0
1659546900000|2022-08-03 17:15:00|26.55|24.15|26.37|23.97|26.63|24.23|26.37|23.97|0
1659547200000|2022-08-03 17:20:00|26.35|23.95|26.42|24.02|26.52|24.12|26.07|23.67|0
1659547500000|2022-08-03 17:25:00|26.45|24.05|26.7|24.3|26.78|24.38|26.37|23.97|0
1659547800000|2022-08-03 17:30:00|26.73|24.33|26.83|24.43|26.86|24.46|26.6|24.2|0
1659548100000|2022-08-03 17:35:00|26.78|24.38|26.47|24.07|26.82|24.42|26.37|23.97|0
1659548400000|2022-08-03 17:40:00|26.45|24.05|26.6|24.2|26.65|24.25|26.22|23.82|0
1659548700000|2022-08-03 17:45:00|26.57|24.17|26.69|24.29|26.69|24.29|26.27|23.87|0
1659549000000|2022-08-03 17:50:00|26.7|24.3|26.88|24.48|26.91|24.51|26.65|24.25|0
1659549300000|2022-08-03 17:55:00|26.85|24.45|26.67|24.27|26.88|24.48|26.47|24.07|0
1659549600000|2022-08-03 18:00:00|26.65|24.25|26.72|24.32|26.83|24.43|26.37|23.97|0
1659549900000|2022-08-03 18:05:00|26.75|24.35|26.77|24.37|26.85|24.45|26.59|24.19|0
1659550200000|2022-08-03 18:10:00|26.8|24.4|26.9|24.5|27.01|24.61|26.64|24.24|0
1659550500000|2022-08-03 18:15:00|26.89|24.49|27.16|24.76|27.16|24.76|26.8|24.4|0
1659550800000|2022-08-03 18:20:00|27.14|24.74|27.24|24.84|27.34|24.94|27.11|24.71|0
1659551100000|2022-08-03 18:25:00|27.27|24.87|27.03|24.63|27.32|24.92|26.98|24.58|0
1659551400000|2022-08-03 18:30:00|27.06|24.66|27.03|24.63|27.24|24.84|26.93|24.53|0
1659551700000|2022-08-03 18:35:00|27|24.6|26.85|24.45|27.19|24.79|26.85|24.45|0
1659552000000|2022-08-03 18:40:00|26.87|24.47|26.74|24.34|27|24.6|26.46|24.06|0
1659552300000|2022-08-03 18:45:00|26.77|24.37|26.97|24.57|27.05|24.65|26.54|24.14|0
1659552600000|2022-08-03 18:50:00|26.9|24.5|27.08|24.68|27.16|24.76|26.77|24.37|0
1659552900000|2022-08-03 18:55:00|27.1|24.7|26.95|24.55|27.21|24.81|26.88|24.48|0
1659553200000|2022-08-03 19:00:00|26.9|24.5|27.26|24.86|27.34|24.94|26.74|24.34|0
1659553500000|2022-08-03 19:05:00|27.34|24.94|27.08|24.68|27.47|25.07|27.05|24.65|0
1659553800000|2022-08-03 19:10:00|27.05|24.65|26.95|24.55|27.1|24.7|26.74|24.34|0
1659554100000|2022-08-03 19:15:00|26.89|24.49|26.97|24.57|27.07|24.67|26.69|24.29|0
1659554400000|2022-08-03 19:20:00|27|24.6|26.97|24.57|27.1|24.7|26.87|24.47|0
1659554700000|2022-08-03 19:25:00|26.92|24.52|26.92|24.52|26.97|24.57|26.76|24.36|0
1659555000000|2022-08-03 19:30:00|26.89|24.49|27.18|24.78|27.18|24.78|26.84|24.44|0
1659555300000|2022-08-03 19:35:00|27.2|24.8|27.23|24.83|27.36|24.96|27.1|24.7|0
1659555600000|2022-08-03 19:40:00|27.25|24.85|27.73|25.33|27.78|25.38|27.12|24.72|0
1659555900000|2022-08-03 19:45:00|27.62|25.22|26.25|23.85|27.67|25.27|26.17|23.77|0
1659556200000|2022-08-03 19:50:00|26.28|23.88|26.3|23.9|26.58|24.18|26.2|23.8|0
1659556500000|2022-08-03 19:55:00|26.33|23.93|25.29|22.89|26.33|23.93|25.22|22.82|0
1659556800000|2022-08-03 20:00:00|25.44|23.04|25.14|22.75|25.44|23.04|25.01|22.63|0
1659557100000|2022-08-03 20:05:00|25.12|22.72|25.43|23.03|25.48|23.08|24.84|22.48|0
1659557400000|2022-08-03 20:10:00|25.46|23.06|25.53|23.13|25.61|23.21|25.46|23.06|0
1659557700000|2022-08-03 20:15:00|25.55|23.11|25.47|23.04|25.55|23.11|25.47|23.04|0
1659558000000|2022-08-03 20:20:00|25.44|23.02|25.26|22.85|25.44|23.02|25.26|22.85|0
1659558300000|2022-08-03 20:25:00|25.29|22.88|25.36|22.95|25.36|22.95|25.23|22.83|0
1659558600000|2022-08-03 20:30:00|25.44|23.02|25.39|22.97|25.52|23.09|25.35|22.93|0
1659558900000|2022-08-03 20:35:00|25.41|22.99|25.49|23.06|25.54|23.11|25.39|22.97|0
1659559200000|2022-08-03 20:40:00|25.5|23.07|25.59|23.16|25.62|23.18|25.49|23.06|0
1659559500000|2022-08-03 20:45:00|25.57|23.13|25.52|23.09|25.57|23.13|25.49|23.06|0
1659559800000|2022-08-03 20:50:00|25.54|23.11|25.49|23.06|25.57|23.13|25.49|23.06|0
1659560100000|2022-08-03 20:55:00|25.48|23.05|25.42|23|25.49|23.06|25.38|22.97|0
1659560400000|2022-08-03 21:00:00|25.44|23.02|25.49|23.06|25.5|23.07|25.44|23.02|0
1659560700000|2022-08-03 21:05:00|25.47|23.04|25.43|23.01|25.49|23.06|25.43|23.01|0
1659561000000|2022-08-03 21:10:00|25.42|23|25.43|23|25.45|23.02|25.42|23|0
1659561300000|2022-08-03 21:15:00|25.42|23.01|25.4|22.98|25.44|23.02|25.38|22.97|0
1659561600000|2022-08-03 21:20:00|25.41|22.99|25.45|23.03|25.45|23.03|25.38|22.96|0
1659561900000|2022-08-03 21:25:00|25.46|23.04|25.48|23.06|25.5|23.07|25.44|23.02|0
1659562200000|2022-08-03 21:30:00|25.49|23.05|25.48|23.05|25.5|23.07|25.48|23.05|0
1659562500000|2022-08-03 21:35:00|25.49|23.06|25.48|23.06|25.49|23.06|25.48|23.06|0
1659562800000|2022-08-03 21:40:00|25.47|23.05|25.49|23.07|25.5|23.07|25.47|23.04|0
1659563100000|2022-08-03 21:45:00|25.5|23.05|25.47|23.04|25.5|23.05|25.47|23.04|0
1659563400000|2022-08-03 21:50:00|25.43|23.01|25.43|23.01|25.44|23.02|25.4|22.98|0
1659563700000|2022-08-03 21:55:00|25.46|23.04|25.45|23.02|25.5|23.07|25.43|23.01|0
1659564000000|2022-08-03 22:00:00|25.41|22.99|25.17|22.77|25.41|22.99|25.12|22.72|0
1659564300000|2022-08-03 22:05:00|25.19|22.79|25.3|22.89|25.3|22.89|25.18|22.78|0
1659564600000|2022-08-03 22:10:00|25.31|22.9|25.37|22.96|25.4|22.98|25.22|22.82|0
1659564900000|2022-08-03 22:15:00|25.4|22.98|25.4|22.98|25.45|23.03|25.35|22.93|0
1659565200000|2022-08-03 22:20:00|25.42|23|25.47|23.05|25.5|23.07|25.4|22.98|0
1659565500000|2022-08-03 22:25:00|25.46|23.04|25.45|23.02|25.5|23.07|25.42|23|0
1659565800000|2022-08-03 22:30:00|25.46|23.04|25.32|22.91|25.5|23.07|25.3|22.89|0
1659566100000|2022-08-03 22:35:00|25.29|22.88|25.21|22.81|25.4|22.98|25.19|22.79|0
1659566400000|2022-08-03 22:40:00|25.26|22.86|25.24|22.83|25.32|22.91|25.16|22.76|0
1659566700000|2022-08-03 22:45:00|25.26|22.86|25.5|23.07|25.52|23.09|25.24|22.83|0
1659567000000|2022-08-03 22:50:00|25.52|23.09|25.42|23|25.55|23.12|25.37|22.95|0
1659567300000|2022-08-03 22:55:00|25.43|23.01|25.5|23.07|25.55|23.12|25.43|23.01|0
1659567600000|2022-08-03 23:00:00|25.48|23.06|25.44|23.02|25.48|23.06|25.29|22.88|0
1659567900000|2022-08-03 23:05:00|25.43|23.01|25.4|22.98|25.43|23.01|25.31|22.9|0
1659568200000|2022-08-03 23:10:00|25.38|22.96|25.38|22.96|25.44|23.02|25.31|22.9|0
1659568500000|2022-08-03 23:15:00|25.36|22.95|25.37|22.96|25.38|22.96|25.31|22.9|0
1659568800000|2022-08-03 23:20:00|25.36|22.95|25.39|22.97|25.39|22.97|25.31|22.9|0
1659569100000|2022-08-03 23:25:00|25.37|22.96|25.41|22.99|25.49|23.06|25.36|22.95|0
1659569400000|2022-08-03 23:30:00|25.39|22.97|25.33|22.92|25.44|23.02|25.33|22.92|0
1659569700000|2022-08-03 23:35:00|25.35|22.93|25.28|22.87|25.41|22.99|25.26|22.85|0
1659570000000|2022-08-03 23:40:00|25.26|22.85|25.33|22.92|25.36|22.94|25.26|22.85|0
1659570300000|2022-08-03 23:45:00|25.32|22.91|25.37|22.95|25.38|22.97|25.23|22.83|0
1659570600000|2022-08-03 23:50:00|25.38|22.97|25.36|22.94|25.38|22.97|25.28|22.87|0
1659570900000|2022-08-03 23:55:00|25.33|22.92|25.17|22.78|25.38|22.97|25.17|22.78|0
1659571200000|2022-08-04 00:00:00|25.12|22.73|25.05|22.66|25.12|22.73|24.97|22.59|0
1659571500000|2022-08-04 00:05:00|25.07|22.68|25.15|22.75|25.15|22.75|25.02|22.64|0
1659571800000|2022-08-04 00:10:00|25.17|22.78|25.25|22.85|25.31|22.9|25.12|22.73|0
1659572100000|2022-08-04 00:15:00|25.28|22.87|25.41|22.99|25.43|23.01|25.25|22.85|0
1659572400000|2022-08-04 00:20:00|25.42|23|25.52|23.09|25.69|23.25|25.42|23|0
1659572700000|2022-08-04 00:25:00|25.53|23.1|25.72|23.27|25.77|23.32|25.51|23.08|0
1659573000000|2022-08-04 00:30:00|25.7|23.26|25.74|23.29|25.93|23.46|25.69|23.24|0
1659573300000|2022-08-04 00:35:00|25.73|23.28|25.61|23.17|25.77|23.31|25.56|23.12|0
1659573600000|2022-08-04 00:40:00|25.58|23.15|25.64|23.19|25.87|23.41|25.58|23.15|0
1659573900000|2022-08-04 00:45:00|25.62|23.18|25.74|23.29|25.77|23.31|25.58|23.15|0
1659574200000|2022-08-04 00:50:00|25.75|23.3|25.77|23.31|25.79|23.34|25.69|23.24|0
1659574500000|2022-08-04 00:55:00|25.8|23.35|25.92|23.45|25.95|23.48|25.8|23.35|0
1659574800000|2022-08-04 01:00:00|25.9|23.43|25.71|23.26|25.92|23.45|25.69|23.24|0
1659575100000|2022-08-04 01:05:00|25.69|23.24|25.79|23.33|25.84|23.38|25.66|23.22|0
1659575400000|2022-08-04 01:10:00|25.78|23.32|28.16|25.48|28.85|26.11|25.16|22.77|0
1659575700000|2022-08-04 01:15:00|28.22|25.53|24.79|22.43|30.14|27.34|18.8|17.01|0
1659576000000|2022-08-04 01:20:00|24.8|22.44|24.81|22.45|24.97|22.59|24.76|22.4|0
1659576300000|2022-08-04 01:25:00|24.82|22.46|24.86|22.49|24.93|22.55|24.79|22.42|0
1659576600000|2022-08-04 01:30:00|24.89|22.52|24.96|22.59|25.02|22.63|24.76|22.4|0
1659576900000|2022-08-04 01:35:00|24.99|22.61|25.07|22.68|25.09|22.7|24.91|22.54|0
1659577200000|2022-08-04 01:40:00|25.09|22.7|24.94|22.56|25.09|22.7|24.91|22.54|0
1659577500000|2022-08-04 01:45:00|24.96|22.58|24.83|22.47|25.01|22.63|24.81|22.45|0
1659577800000|2022-08-04 01:50:00|24.81|22.45|24.73|22.38|24.81|22.45|24.73|22.38|0
1659578100000|2022-08-04 01:55:00|24.76|22.4|24.73|22.37|24.81|22.44|24.7|22.35|0
1659578400000|2022-08-04 02:00:00|24.74|22.39|24.86|22.49|24.88|22.51|24.7|22.35|0
1659578700000|2022-08-04 02:05:00|24.87|22.5|24.83|22.47|24.88|22.51|24.8|22.44|0
1659579000000|2022-08-04 02:10:00|24.82|22.45|24.6|22.26|24.82|22.45|24.55|22.21|0
1659579300000|2022-08-04 02:15:00|24.63|22.28|24.6|22.26|24.64|22.29|24.52|22.19|0
1659579600000|2022-08-04 02:20:00|24.62|22.28|24.5|22.16|24.62|22.28|24.47|22.14|0
1659579900000|2022-08-04 02:25:00|24.51|22.18|24.42|22.09|24.51|22.18|24.35|22.03|0
1659580200000|2022-08-04 02:30:00|24.45|22.12|24.39|22.07|24.47|22.14|24.32|22|0
1659580500000|2022-08-04 02:35:00|24.37|22.05|24.24|21.93|24.42|22.09|24.19|21.89|0
1659580800000|2022-08-04 02:40:00|24.23|21.92|24.32|22|24.32|22|24.19|21.89|0
1659581100000|2022-08-04 02:45:00|24.3|21.99|24.44|22.11|24.44|22.11|24.29|21.98|0
1659581400000|2022-08-04 02:50:00|24.42|22.09|24.39|22.07|24.44|22.11|24.37|22.05|0
1659581700000|2022-08-04 02:55:00|24.38|22.06|24.59|22.25|24.62|22.27|24.34|22.02|0
1659582000000|2022-08-04 03:00:00|24.62|22.27|24.47|22.14|24.62|22.27|24.44|22.11|0
1659582300000|2022-08-04 03:05:00|24.44|22.11|24.59|22.25|24.59|22.25|24.44|22.11|0
1659582600000|2022-08-04 03:10:00|24.62|22.27|24.57|22.23|24.62|22.27|24.49|22.16|0
1659582900000|2022-08-04 03:15:00|24.54|22.2|24.59|22.25|24.62|22.27|24.54|22.2|0
1659583200000|2022-08-04 03:20:00|24.56|22.23|24.56|22.22|24.62|22.27|24.56|22.22|0
1659583500000|2022-08-04 03:25:00|24.54|22.2|24.4|22.07|24.54|22.2|24.39|22.06|0
1659583800000|2022-08-04 03:30:00|24.41|22.09|24.41|22.09|24.46|22.13|24.26|21.95|0
1659584100000|2022-08-04 03:35:00|24.4|22.07|24.38|22.06|24.41|22.09|24.31|21.99|0
1659584400000|2022-08-04 03:40:00|24.36|22.04|24.21|21.9|24.41|22.09|24.21|21.9|0
1659584700000|2022-08-04 03:45:00|24.18|21.88|24.03|21.74|24.18|21.88|24.03|21.74|0
1659585000000|2022-08-04 03:50:00|24.04|21.75|24.18|21.88|24.18|21.88|24.03|21.74|0
1659585300000|2022-08-04 03:55:00|24.19|21.89|24.26|21.95|24.26|21.95|24.14|21.84|0
1659585600000|2022-08-04 04:00:00|24.24|21.93|24.28|21.97|24.31|21.99|24.23|21.92|0
1659585900000|2022-08-04 04:05:00|24.26|21.95|24.32|22|24.36|22.04|24.24|21.93|0
1659586200000|2022-08-04 04:10:00|24.3|21.99|24.35|22.03|24.43|22.1|24.3|21.99|0
1659586500000|2022-08-04 04:15:00|24.33|22.01|24.33|22.01|24.33|22.01|24.28|21.97|0
1659586800000|2022-08-04 04:20:00|24.3|21.99|24.24|21.93|24.33|22.01|24.23|21.92|0
1659587100000|2022-08-04 04:25:00|24.25|21.94|24.25|21.94|24.28|21.96|24.2|21.9|0
1659587400000|2022-08-04 04:30:00|24.26|21.95|24.4|22.08|24.4|22.08|24.26|21.95|0
1659587700000|2022-08-04 04:35:00|24.41|22.09|24.35|22.03|24.45|22.12|24.35|22.03|0
1659588000000|2022-08-04 04:40:00|24.36|22.04|24.35|22.03|24.38|22.05|24.35|22.03|0
1659588300000|2022-08-04 04:45:00|24.37|22.05|24.4|22.08|24.43|22.1|24.36|22.04|0
1659588600000|2022-08-04 04:50:00|24.42|22.1|24.35|22.03|24.48|22.14|24.35|22.03|0
1659588900000|2022-08-04 04:55:00|24.37|22.05|24.32|22.01|24.4|22.07|24.3|21.98|0
1659589200000|2022-08-04 05:00:00|24.33|22.02|24.32|22.01|24.5|22.17|24.32|22.01|0
1659589500000|2022-08-04 05:05:00|24.3|21.98|24.15|21.85|24.33|22.02|24.15|21.85|0
1659589800000|2022-08-04 05:10:00|24.16|21.86|24.14|21.84|24.27|21.96|24.09|21.8|0
1659590100000|2022-08-04 05:15:00|24.13|21.83|24.33|22.01|24.37|22.05|24.13|21.83|0
1659590400000|2022-08-04 05:20:00|24.32|22|24.42|22.09|24.42|22.09|24.27|21.96|0
1659590700000|2022-08-04 05:25:00|24.44|22.12|24.34|22.02|24.47|22.14|24.32|22|0
1659591000000|2022-08-04 05:30:00|24.37|22.05|24.47|22.14|24.53|22.2|24.24|21.93|0
1659591300000|2022-08-04 05:35:00|24.49|22.16|24.38|22.06|24.54|22.21|24.37|22.05|0
1659591600000|2022-08-04 05:40:00|24.39|22.07|24.37|22.05|24.49|22.16|24.34|22.02|0
1659591900000|2022-08-04 05:45:00|24.34|22.02|24.21|21.91|24.34|22.02|24.19|21.89|0
1659592200000|2022-08-04 05:50:00|24.2|21.9|24.34|22.02|24.42|22.09|24.19|21.89|0
1659592500000|2022-08-04 05:55:00|24.35|22.03|24.15|21.85|24.44|22.11|24.11|21.82|0
1659592800000|2022-08-04 06:00:00|24.14|21.84|24.19|21.88|24.24|21.93|24.01|21.73|0
1659593100000|2022-08-04 06:05:00|24.16|21.86|24.24|21.93|24.36|22.04|24.14|21.84|0
1659593400000|2022-08-04 06:10:00|24.29|21.97|24.24|21.93|24.29|21.97|24.09|21.79|0
1659593700000|2022-08-04 06:15:00|24.21|21.9|24.13|21.84|24.21|21.9|24.06|21.77|0
1659594000000|2022-08-04 06:20:00|24.12|21.82|24.2|21.89|24.25|21.94|24.11|21.81|0
1659594300000|2022-08-04 06:25:00|24.21|21.9|24.21|21.9|24.33|22.02|24.18|21.88|0
1659594600000|2022-08-04 06:30:00|24.17|21.87|24.35|22.03|24.36|22.04|24.08|21.79|0
1659594900000|2022-08-04 06:35:00|24.33|22.02|24.24|21.94|24.36|22.04|24.18|21.88|0
1659595200000|2022-08-04 06:40:00|24.26|21.95|24.24|21.93|24.31|21.99|24.18|21.88|0
1659595500000|2022-08-04 06:45:00|24.23|21.92|24.21|21.9|24.26|21.95|24.16|21.85|0
1659595800000|2022-08-04 06:50:00|24.18|21.88|24.12|21.82|24.18|21.88|24.05|21.76|0
1659596100000|2022-08-04 06:55:00|24.13|21.83|24.03|21.74|24.18|21.88|24|21.72|0
1659596400000|2022-08-04 07:00:00|24.08|21.79|24.23|21.92|24.3|21.99|23.93|21.65|0
1659596700000|2022-08-04 07:05:00|24.24|21.93|24.58|22.24|24.68|22.33|24.2|21.9|0
1659597000000|2022-08-04 07:10:00|24.56|22.22|24.44|22.11|24.56|22.22|24.26|21.95|0
1659597300000|2022-08-04 07:15:00|24.45|22.12|24.62|22.27|24.66|22.31|24.35|22.03|0
1659597600000|2022-08-04 07:20:00|24.63|22.28|24.73|22.38|24.76|22.4|24.45|22.12|0
1659597900000|2022-08-04 07:25:00|24.71|22.35|24.83|22.47|24.83|22.47|24.69|22.34|0
1659598200000|2022-08-04 07:30:00|24.86|22.49|24.78|22.42|25.01|22.63|24.76|22.4|0
1659598500000|2022-08-04 07:35:00|24.77|22.41|24.65|22.31|24.9|22.52|24.65|22.31|0
1659598800000|2022-08-04 07:40:00|24.64|22.3|24.58|22.24|24.64|22.3|24.53|22.19|0
1659599100000|2022-08-04 07:45:00|24.6|22.26|24.58|22.23|24.63|22.28|24.51|22.18|0
1659599400000|2022-08-04 07:50:00|24.59|22.25|24.56|22.22|24.73|22.37|24.55|22.21|0
1659599700000|2022-08-04 07:55:00|24.55|22.21|24.62|22.28|24.75|22.39|24.5|22.16|0
1659600000000|2022-08-04 08:00:00|24.65|22.3|24.29|21.98|24.65|22.3|24.24|21.94|0
1659600300000|2022-08-04 08:05:00|24.32|22|24.45|22.12|24.45|22.12|24.29|21.98|0
1659600600000|2022-08-04 08:10:00|24.42|22.09|24.47|22.14|24.48|22.15|24.31|21.99|0
1659600900000|2022-08-04 08:15:00|24.48|22.15|24.75|22.39|24.76|22.4|24.46|22.13|0
1659601200000|2022-08-04 08:20:00|24.74|22.38|24.65|22.3|24.77|22.41|24.57|22.23|0
1659601500000|2022-08-04 08:25:00|24.63|22.29|24.49|22.16|24.63|22.29|24.47|22.14|0
1659601800000|2022-08-04 08:30:00|24.51|22.17|24.44|22.11|24.54|22.21|24.42|22.09|0
1659602100000|2022-08-04 08:35:00|24.47|22.14|24.38|22.06|24.48|22.15|24.34|22.02|0
1659602400000|2022-08-04 08:40:00|24.39|22.07|24.34|22.02|24.42|22.09|24.28|21.96|0
1659602700000|2022-08-04 08:45:00|24.31|22|24.34|22.02|24.39|22.07|24.3|21.99|0
1659603000000|2022-08-04 08:50:00|24.33|22.01|24.39|22.07|24.4|22.08|24.25|21.94|0
1659603300000|2022-08-04 08:55:00|24.37|22.05|24.29|21.97|24.39|22.07|24.26|21.95|0
1659603600000|2022-08-04 09:00:00|24.3|21.98|24.34|22.02|24.39|22.06|24.29|21.97|0
1659603900000|2022-08-04 09:05:00|24.31|22|24.29|21.97|24.31|22|24.1|21.8|0
1659604200000|2022-08-04 09:10:00|24.31|21.99|24.49|22.15|24.54|22.2|24.3|21.98|0
1659604500000|2022-08-04 09:15:00|24.51|22.18|24.56|22.22|24.66|22.31|24.46|22.13|0
1659604800000|2022-08-04 09:20:00|24.59|22.25|24.74|22.38|24.74|22.38|24.59|22.25|0
1659605100000|2022-08-04 09:25:00|24.79|22.43|25.12|22.73|25.15|22.75|24.79|22.43|0
1659605400000|2022-08-04 09:30:00|25.1|22.71|24.83|22.46|25.15|22.75|24.83|22.46|0
1659605700000|2022-08-04 09:35:00|24.81|22.45|24.97|22.59|24.99|22.61|24.79|22.43|0
1659606000000|2022-08-04 09:40:00|24.95|22.58|24.89|22.52|24.99|22.61|24.89|22.52|0
1659606300000|2022-08-04 09:45:00|24.94|22.57|25.37|22.97|25.41|23.01|24.89|22.52|0
1659606600000|2022-08-04 09:50:00|25.4|23|25.27|22.87|25.5|23.1|25.25|22.85|0
1659606900000|2022-08-04 09:55:00|25.2|22.8|25.3|22.9|25.37|22.97|25.2|22.8|0
1659607200000|2022-08-04 10:00:00|25.28|22.88|25.72|23.32|25.72|23.32|25.25|22.85|0
1659607500000|2022-08-04 10:05:00|25.69|23.29|25.64|23.24|25.82|23.42|25.62|23.22|0
1659607800000|2022-08-04 10:10:00|25.67|23.27|25.79|23.39|25.79|23.39|25.57|23.17|0
1659608100000|2022-08-04 10:15:00|25.82|23.42|25.94|23.54|26.01|23.61|25.8|23.4|0
1659608400000|2022-08-04 10:20:00|25.97|23.57|25.92|23.52|26.02|23.62|25.84|23.44|0
1659608700000|2022-08-04 10:25:00|25.9|23.5|25.92|23.52|25.95|23.55|25.79|23.39|0
1659609000000|2022-08-04 10:30:00|25.94|23.54|26.19|23.79|26.25|23.85|25.82|23.42|0
1659609300000|2022-08-04 10:35:00|26.21|23.81|26.37|23.97|26.4|24|26.07|23.67|0
1659609600000|2022-08-04 10:40:00|26.35|23.95|26.04|23.64|26.37|23.97|26.04|23.64|0
1659609900000|2022-08-04 10:45:00|26.07|23.67|26.01|23.61|26.12|23.72|25.96|23.56|0
1659610200000|2022-08-04 10:50:00|26.03|23.63|25.89|23.49|26.04|23.64|25.84|23.44|0
1659610500000|2022-08-04 10:55:00|25.86|23.46|25.8|23.4|25.9|23.5|25.76|23.36|0
1659610800000|2022-08-04 11:00:00|25.79|23.39|25.81|23.41|25.91|23.51|25.56|23.16|0
1659611100000|2022-08-04 11:05:00|25.82|23.42|25.61|23.21|25.94|23.54|25.58|23.18|0
1659611400000|2022-08-04 11:10:00|25.63|23.23|25.48|23.08|25.63|23.23|25.43|23.03|0
1659611700000|2022-08-04 11:15:00|25.51|23.11|25.46|23.06|25.58|23.18|25.4|23|0
1659612000000|2022-08-04 11:20:00|25.43|23.03|25.26|22.86|25.43|23.03|25.26|22.86|0
1659612300000|2022-08-04 11:25:00|25.27|22.87|25.23|22.83|25.38|22.98|25.21|22.81|0
1659612600000|2022-08-04 11:30:00|25.24|22.84|25.43|23.03|25.46|23.06|25.21|22.81|0
1659612900000|2022-08-04 11:35:00|25.41|23.01|25.5|23.1|25.5|23.1|25.31|22.91|0
1659613200000|2022-08-04 11:40:00|25.48|23.08|25.35|22.95|25.53|23.13|25.35|22.95|0
1659613500000|2022-08-04 11:45:00|25.33|22.93|25.25|22.85|25.33|22.93|25.1|22.71|0
1659613800000|2022-08-04 11:50:00|25.23|22.83|24.7|22.35|25.28|22.88|24.7|22.35|0
1659614100000|2022-08-04 11:55:00|24.67|22.32|24.42|22.09|24.78|22.42|24.41|22.08|0
1659614400000|2022-08-04 12:00:00|24.44|22.12|24.7|22.35|24.8|22.44|24.32|22|0
1659614700000|2022-08-04 12:05:00|24.72|22.37|24.65|22.3|24.85|22.48|24.65|22.3|0
1659615000000|2022-08-04 12:10:00|24.62|22.28|24.39|22.07|24.67|22.32|24.39|22.07|0
1659615300000|2022-08-04 12:15:00|24.42|22.09|24.65|22.3|24.67|22.32|24.38|22.06|0
1659615600000|2022-08-04 12:20:00|24.67|22.32|24.75|22.39|24.8|22.44|24.59|22.25|0
1659615900000|2022-08-04 12:25:00|24.72|22.37|24.81|22.45|24.87|22.51|24.67|22.32|0
1659616200000|2022-08-04 12:30:00|24.8|22.44|25.03|22.64|25.08|22.69|24.57|22.23|0
1659616500000|2022-08-04 12:35:00|25.05|22.67|25.21|22.81|25.21|22.81|24.92|22.55|0
1659616800000|2022-08-04 12:40:00|25.18|22.78|25.15|22.76|25.21|22.81|25.05|22.67|0
1659617100000|2022-08-04 12:45:00|25.17|22.77|25.14|22.75|25.22|22.82|24.88|22.51|0
1659617400000|2022-08-04 12:50:00|25.12|22.72|25.39|22.99|25.47|23.07|25.04|22.65|0
1659617700000|2022-08-04 12:55:00|25.37|22.97|25.29|22.89|25.37|22.97|25.24|22.84|0
1659618000000|2022-08-04 13:00:00|25.24|22.84|24.57|22.23|25.27|22.87|24.5|22.17|0
1659618300000|2022-08-04 13:05:00|24.55|22.21|24.48|22.15|24.75|22.4|24.36|22.04|0
1659618600000|2022-08-04 13:10:00|24.46|22.13|24.56|22.22|24.69|22.33|24.43|22.1|0
1659618900000|2022-08-04 13:15:00|24.58|22.24|24.03|21.74|24.66|22.31|23.98|21.69|0
1659619200000|2022-08-04 13:20:00|24.05|21.76|24.23|21.92|24.25|21.94|23.93|21.65|0
1659619500000|2022-08-04 13:25:00|24.2|21.9|24.23|21.92|24.25|21.94|23.93|21.65|0
1659619800000|2022-08-04 13:30:00|24.3|21.99|23.68|21.42|24.39|22.07|23.6|21.35|0
1659620100000|2022-08-04 13:35:00|23.65|21.4|23.43|21.2|24.17|21.87|23.36|21.13|0
1659620400000|2022-08-04 13:40:00|23.38|21.15|24.65|22.31|24.76|22.4|23.38|21.15|0
1659620700000|2022-08-04 13:45:00|24.68|22.33|24.53|22.19|24.94|22.56|24.32|22.01|0
1659621000000|2022-08-04 13:50:00|24.5|22.17|24.38|22.06|24.64|22.29|23.77|21.51|0
1659621300000|2022-08-04 13:55:00|24.35|22.04|24.62|22.28|25.06|22.67|24.2|21.9|0
1659621600000|2022-08-04 14:00:00|24.68|22.33|25.03|22.65|25.1|22.71|24.47|22.14|0
1659621900000|2022-08-04 14:05:00|24.98|22.6|24.75|22.39|25.26|22.86|24.58|22.24|0
1659622200000|2022-08-04 14:10:00|24.8|22.44|24.34|22.03|24.9|22.53|24.29|21.98|0
1659622500000|2022-08-04 14:15:00|24.39|22.07|23.92|21.64|24.62|22.28|23.42|21.19|0
1659622800000|2022-08-04 14:20:00|23.87|21.59|23.87|21.59|24.17|21.86|23.52|21.28|0
1659623100000|2022-08-04 14:25:00|23.84|21.57|23.72|21.46|24.19|21.89|23.57|21.32|0
1659623400000|2022-08-04 14:30:00|23.67|21.41|23.15|20.95|23.89|21.62|23.06|20.86|0
1659623700000|2022-08-04 14:35:00|23.11|20.9|22.82|20.64|23.13|20.93|22.67|20.51|0
1659624000000|2022-08-04 14:40:00|22.79|20.62|23.2|20.99|23.2|20.99|22.65|20.49|0
1659624300000|2022-08-04 14:45:00|23.15|20.94|23.91|21.63|24.03|21.74|23.05|20.86|0
1659624600000|2022-08-04 14:50:00|23.93|21.65|24.16|21.86|24.28|21.97|23.81|21.54|0
1659624900000|2022-08-04 14:55:00|24.21|21.9|24.31|21.99|24.59|22.24|24.14|21.84|0
1659625200000|2022-08-04 15:00:00|24.33|22.01|24.11|21.81|24.61|22.27|24.06|21.76|0
1659625500000|2022-08-04 15:05:00|24.08|21.79|24.18|21.88|24.53|22.2|24.08|21.79|0
1659625800000|2022-08-04 15:10:00|24.15|21.85|23.53|21.29|24.36|22.04|23.53|21.29|0
1659626100000|2022-08-04 15:15:00|23.46|21.23|23.9|21.63|24|21.72|23.31|21.09|0
1659626400000|2022-08-04 15:20:00|23.93|21.65|23.18|20.97|24.46|22.13|23.18|20.97|0
1659626700000|2022-08-04 15:25:00|23.21|21|23.16|20.95|23.5|21.26|22.89|20.71|0
1659627000000|2022-08-04 15:30:00|23.18|20.98|23.38|21.15|23.58|21.33|23.14|20.93|0
1659627300000|2022-08-04 15:35:00|23.43|21.2|22.61|20.45|23.48|21.24|22.61|20.45|0
1659627600000|2022-08-04 15:40:00|22.63|20.47|23.09|20.89|23.21|21|22.6|20.45|0
1659627900000|2022-08-04 15:45:00|23.16|20.95|25.41|23.01|25.5|23.1|23.11|20.91|0
1659628200000|2022-08-04 15:50:00|25.43|23.03|25.83|23.43|25.93|23.53|25.36|22.96|0
1659628500000|2022-08-04 15:55:00|25.8|23.4|25.85|23.45|26|23.6|25.68|23.28|0
1659628800000|2022-08-04 16:00:00|25.88|23.48|25.49|23.09|25.98|23.58|25.45|23.05|0
1659629100000|2022-08-04 16:05:00|25.48|23.08|25.72|23.32|25.75|23.35|25.4|23|0
1659629400000|2022-08-04 16:10:00|25.7|23.3|25.85|23.45|26.18|23.78|25.67|23.27|0
1659629700000|2022-08-04 16:15:00|25.8|23.4|25.77|23.37|25.87|23.47|25.5|23.1|0
1659630000000|2022-08-04 16:20:00|25.75|23.35|26.02|23.62|26.05|23.65|25.65|23.25|0
1659630300000|2022-08-04 16:25:00|26.05|23.65|26.12|23.72|26.17|23.77|25.97|23.57|0
1659630600000|2022-08-04 16:30:00|26.1|23.7|26|23.6|26.1|23.7|25.72|23.32|0
1659630900000|2022-08-04 16:35:00|26.02|23.62|25.77|23.37|26.02|23.62|25.62|23.22|0
1659631200000|2022-08-04 16:40:00|25.76|23.36|25.59|23.19|25.87|23.47|25.32|22.92|0
1659631500000|2022-08-04 16:45:00|25.62|23.22|24.64|22.29|25.62|23.22|24.59|22.25|0
1659631800000|2022-08-04 16:50:00|24.61|22.27|24.87|22.5|24.97|22.59|24.59|22.25|0
1659632100000|2022-08-04 16:55:00|24.89|22.52|24.71|22.36|24.92|22.54|24.64|22.29|0
1659632400000|2022-08-04 17:00:00|24.69|22.34|24.84|22.47|25.17|22.77|24.69|22.34|0
1659632700000|2022-08-04 17:05:00|24.81|22.45|25.2|22.8|25.22|22.82|24.69|22.34|0
1659633000000|2022-08-04 17:10:00|25.17|22.77|25.42|23.02|25.49|23.09|25.04|22.66|0
1659633300000|2022-08-04 17:15:00|25.39|22.99|25.54|23.14|25.66|23.26|25.37|22.97|0
1659633600000|2022-08-04 17:20:00|25.52|23.12|25.59|23.19|25.79|23.39|25.12|22.73|0
1659633900000|2022-08-04 17:25:00|25.61|23.21|25.84|23.44|25.94|23.54|25.61|23.21|0
1659634200000|2022-08-04 17:30:00|25.79|23.39|26.06|23.66|26.06|23.66|25.64|23.24|0
1659634500000|2022-08-04 17:35:00|26.09|23.69|26.01|23.61|26.19|23.79|25.99|23.59|0
1659634800000|2022-08-04 17:40:00|26.04|23.64|25.81|23.41|26.11|23.71|25.64|23.24|0
1659635100000|2022-08-04 17:45:00|25.78|23.38|25.16|22.77|26.34|23.94|23.61|21.36|0
1659635400000|2022-08-04 17:50:00|25.14|22.74|24.83|22.46|25.15|22.76|24.73|22.37|0
1659635700000|2022-08-04 17:55:00|24.8|22.44|24.7|22.35|24.83|22.46|24.45|22.12|0
1659636000000|2022-08-04 18:00:00|24.67|22.32|24.83|22.46|24.83|22.46|24.5|22.16|0
1659636300000|2022-08-04 18:05:00|24.8|22.44|24.49|22.16|24.93|22.56|24.44|22.12|0
1659636600000|2022-08-04 18:10:00|24.47|22.14|24.34|22.02|24.62|22.28|24.14|21.84|0
1659636900000|2022-08-04 18:15:00|24.29|21.98|24.59|22.25|24.62|22.28|24.27|21.95|0
1659637200000|2022-08-04 18:20:00|24.57|22.23|24.34|22.02|24.59|22.25|24.31|22|0
1659637500000|2022-08-04 18:25:00|24.37|22.04|24.72|22.37|24.8|22.44|24.31|22|0
1659637800000|2022-08-04 18:30:00|24.75|22.39|24.72|22.37|24.93|22.55|24.68|22.33|0
1659638100000|2022-08-04 18:35:00|24.75|22.39|24.54|22.2|24.75|22.39|24.29|21.97|0
1659638400000|2022-08-04 18:40:00|24.49|22.16|24.64|22.29|24.64|22.29|24.14|21.84|0
1659638700000|2022-08-04 18:45:00|24.62|22.27|24.69|22.34|24.77|22.41|24.39|22.06|0
1659639000000|2022-08-04 18:50:00|24.72|22.36|24.84|22.48|25.05|22.67|24.69|22.34|0
1659639300000|2022-08-04 18:55:00|24.82|22.46|24.77|22.41|24.97|22.59|24.67|22.32|0
1659639600000|2022-08-04 19:00:00|24.72|22.36|24.88|22.51|24.89|22.52|24.59|22.25|0
1659639900000|2022-08-04 19:05:00|24.87|22.5|24.95|22.57|25|22.62|24.69|22.34|0
1659640200000|2022-08-04 19:10:00|24.97|22.59|25.3|22.9|25.4|23|24.93|22.56|0
1659640500000|2022-08-04 19:15:00|25.35|22.95|25.4|23|25.53|23.13|25.25|22.85|0
1659640800000|2022-08-04 19:20:00|25.43|23.03|25.02|22.64|25.43|23.03|25|22.61|0
1659641100000|2022-08-04 19:25:00|24.99|22.61|25.15|22.75|25.25|22.85|24.87|22.5|0
1659641400000|2022-08-04 19:30:00|25.18|22.78|24.71|22.36|25.18|22.78|24.66|22.31|0
1659641700000|2022-08-04 19:35:00|24.69|22.33|24.68|22.33|25.07|22.68|24.66|22.31|0
1659642000000|2022-08-04 19:40:00|24.65|22.3|24.23|21.92|24.71|22.36|24.23|21.92|0
1659642300000|2022-08-04 19:45:00|24.25|21.94|24.28|21.96|24.45|22.12|24.13|21.83|0
1659642600000|2022-08-04 19:50:00|24.53|22.19|24.5|22.17|24.63|22.29|24.33|22.01|0
1659642900000|2022-08-04 19:55:00|24.45|22.12|24.63|22.28|24.68|22.33|24.2|21.9|0
1659643200000|2022-08-04 20:00:00|24.81|22.45|24.96|22.59|25.09|22.7|24.78|22.42|0
1659643500000|2022-08-04 20:05:00|24.99|22.61|24.71|22.35|24.99|22.61|24.71|22.35|0
1659643800000|2022-08-04 20:10:00|24.73|22.38|24.63|22.28|24.76|22.4|24.55|22.21|0
1659644100000|2022-08-04 20:15:00|24.55|22.21|24.55|22.21|24.58|22.24|24.42|22.1|0
1659644400000|2022-08-04 20:20:00|24.56|22.22|24.52|22.19|24.58|22.24|24.47|22.14|0
1659644700000|2022-08-04 20:25:00|24.55|22.21|24.55|22.21|24.58|22.23|24.52|22.19|0
1659645000000|2022-08-04 20:30:00|24.52|22.19|24.57|22.23|24.6|22.26|24.52|22.19|0
1659645300000|2022-08-04 20:35:00|24.65|22.3|24.6|22.26|24.68|22.33|24.55|22.21|0
1659645600000|2022-08-04 20:40:00|24.57|22.23|24.52|22.19|24.6|22.26|24.52|22.19|0
1659645900000|2022-08-04 20:45:00|24.55|22.21|24.62|22.28|24.7|22.35|24.55|22.21|0
1659646200000|2022-08-04 20:50:00|24.65|22.3|24.62|22.28|24.67|22.32|24.6|22.25|0
1659646500000|2022-08-04 20:55:00|24.61|22.27|24.51|22.17|24.62|22.28|24.51|22.17|0
1659646800000|2022-08-04 21:00:00|24.57|22.23|24.59|22.25|24.59|22.25|24.57|22.23|0
1659647100000|2022-08-04 21:05:00|24.58|22.24|24.59|22.25|24.59|22.25|24.58|22.24|0
1659647400000|2022-08-04 21:10:00|24.58|22.24|24.61|22.27|24.63|22.28|24.58|22.24|0
1659647700000|2022-08-04 21:15:00|24.62|22.26|24.64|22.29|24.64|22.29|24.62|22.26|0
1659648000000|2022-08-04 21:20:00|24.63|22.27|24.6|22.25|24.63|22.27|24.6|22.25|0
1659648300000|2022-08-04 21:25:00|24.59|22.24|24.59|22.25|24.6|22.26|24.59|22.24|0
1659648900000|2022-08-04 21:35:00|24.61|22.26|24.58|22.24|24.61|22.26|24.56|22.22|0
1659649200000|2022-08-04 21:40:00|24.59|22.25|24.64|22.29|24.66|22.31|24.59|22.24|0
1659649500000|2022-08-04 21:45:00|24.67|22.32|24.65|22.3|24.71|22.35|24.61|22.26|0
1659649800000|2022-08-04 21:50:00|24.64|22.29|24.68|22.33|24.71|22.35|24.61|22.27|0
1659650100000|2022-08-04 21:55:00|24.67|22.32|24.63|22.29|24.67|22.32|24.6|22.26|0
1659650400000|2022-08-04 22:00:00|24.52|22.19|24.56|22.22|24.57|22.23|24.43|22.11|0
1659650700000|2022-08-04 22:05:00|24.57|22.23|24.38|22.06|24.61|22.27|24.38|22.06|0
1659651000000|2022-08-04 22:10:00|24.41|22.08|24.42|22.09|24.51|22.17|24.33|22.01|0
1659651300000|2022-08-04 22:15:00|24.43|22.11|24.53|22.2|24.56|22.22|24.43|22.11|0
1659651600000|2022-08-04 22:20:00|24.55|22.21|24.61|22.26|24.69|22.33|24.54|22.21|0
1659651900000|2022-08-04 22:25:00|24.6|22.25|24.56|22.22|24.6|22.25|24.51|22.17|0
1659652200000|2022-08-04 22:30:00|24.57|22.23|24.66|22.31|24.68|22.33|24.56|22.22|0
1659652500000|2022-08-04 22:35:00|24.64|22.3|24.68|22.33|24.71|22.36|24.61|22.26|0
1659652800000|2022-08-04 22:40:00|24.71|22.36|24.66|22.31|24.76|22.4|24.66|22.31|0
1659653100000|2022-08-04 22:45:00|24.64|22.3|24.63|22.28|24.68|22.33|24.61|22.26|0
1659653400000|2022-08-04 22:50:00|24.62|22.27|24.66|22.31|24.68|22.33|24.6|22.26|0
1659653700000|2022-08-04 22:55:00|24.65|22.28|24.63|22.28|24.71|22.35|24.63|22.28|0
1659654000000|2022-08-04 23:00:00|24.65|22.31|24.81|22.44|24.88|22.51|24.63|22.28|0
1659654300000|2022-08-04 23:05:00|24.86|22.49|24.92|22.55|25|22.62|24.86|22.49|0
1659654600000|2022-08-04 23:10:00|24.93|22.56|24.88|22.51|25.04|22.65|24.88|22.51|0
1659654900000|2022-08-04 23:15:00|24.89|22.52|24.88|22.51|24.96|22.58|24.86|22.49|0
1659655200000|2022-08-04 23:20:00|24.89|22.52|24.93|22.56|24.96|22.58|24.86|22.49|0
1659655500000|2022-08-04 23:25:00|24.92|22.55|24.85|22.49|24.93|22.56|24.85|22.49|0
1659655800000|2022-08-04 23:30:00|24.83|22.46|24.93|22.56|25|22.61|24.83|22.46|0
1659656100000|2022-08-04 23:35:00|24.92|22.54|24.96|22.58|24.98|22.6|24.92|22.54|0
1659656400000|2022-08-04 23:40:00|24.93|22.56|24.96|22.58|24.96|22.58|24.9|22.53|0
1659656700000|2022-08-04 23:45:00|24.98|22.6|24.99|22.61|25.01|22.62|24.9|22.53|0
1659657000000|2022-08-04 23:50:00|25.01|22.62|24.9|22.53|25.01|22.62|24.9|22.53|0
1659657300000|2022-08-04 23:55:00|24.93|22.55|24.67|22.32|24.93|22.55|24.67|22.32|0
1659657600000|2022-08-05 00:00:00|24.75|22.39|24.71|22.35|24.99|22.61|24.68|22.33|0
1659657900000|2022-08-05 00:05:00|24.72|22.37|24.8|22.44|24.85|22.48|24.64|22.3|0
1659658200000|2022-08-05 00:10:00|24.82|22.46|24.87|22.5|24.9|22.53|24.77|22.41|0
1659658500000|2022-08-05 00:15:00|24.93|22.55|25|22.62|25.11|22.71|24.87|22.5|0
1659658800000|2022-08-05 00:20:00|24.99|22.61|25|22.62|25.1|22.71|24.98|22.6|0
1659659100000|2022-08-05 00:25:00|25.03|22.64|25.04|22.65|25.06|22.68|25|22.62|0
1659659400000|2022-08-05 00:30:00|25.03|22.64|24.97|22.6|25.08|22.69|24.97|22.6|0
1659659700000|2022-08-05 00:35:00|25|22.62|24.95|22.57|25.05|22.66|24.95|22.57|0
1659660000000|2022-08-05 00:40:00|24.96|22.58|24.79|22.43|24.97|22.59|24.79|22.43|0
1659660300000|2022-08-05 00:45:00|24.82|22.45|24.89|22.52|24.93|22.56|24.82|22.45|0
1659660600000|2022-08-05 00:50:00|24.91|22.53|24.98|22.6|25.02|22.64|24.91|22.53|0
1659660900000|2022-08-05 00:55:00|24.97|22.59|24.97|22.59|25.07|22.69|24.96|22.58|0
1659661200000|2022-08-05 01:00:00|24.94|22.57|25.01|22.63|25.02|22.64|24.94|22.57|0
1659661500000|2022-08-05 01:05:00|25.02|22.64|25.28|22.87|25.38|22.97|24.99|22.61|0
1659661800000|2022-08-05 01:10:00|25.27|22.86|25.3|22.89|25.31|22.9|25.2|22.8|0
1659662100000|2022-08-05 01:15:00|25.33|22.92|25.45|23.02|25.46|23.04|25.28|22.87|0
1659662400000|2022-08-05 01:20:00|25.46|23.04|25.49|23.06|25.51|23.08|25.41|22.99|0
1659662700000|2022-08-05 01:25:00|25.46|23.04|25.3|22.89|25.46|23.04|25.3|22.89|0
1659663000000|2022-08-05 01:30:00|25.33|22.92|25.15|22.75|25.33|22.92|25.15|22.75|0
1659663300000|2022-08-05 01:35:00|25.12|22.73|25.21|22.81|25.25|22.84|25.07|22.68|0
1659663600000|2022-08-05 01:40:00|25.2|22.8|25.38|22.96|25.46|23.03|25.2|22.8|0
1659663900000|2022-08-05 01:45:00|25.4|22.99|25.67|23.22|25.67|23.22|25.35|22.94|0
1659664200000|2022-08-05 01:50:00|25.65|23.21|25.69|23.25|25.75|23.29|25.56|23.13|0
1659664500000|2022-08-05 01:55:00|25.68|23.23|25.65|23.21|25.74|23.29|25.64|23.2|0
1659664800000|2022-08-05 02:00:00|25.66|23.22|25.59|23.15|25.72|23.27|25.53|23.1|0
1659665100000|2022-08-05 02:05:00|25.58|23.14|25.61|23.17|25.69|23.24|25.57|23.14|0
1659665400000|2022-08-05 02:10:00|25.6|23.16|25.58|23.15|25.66|23.22|25.56|23.12|0
1659665700000|2022-08-05 02:15:00|25.6|23.16|25.53|23.1|25.6|23.16|25.53|23.1|0
1659666000000|2022-08-05 02:20:00|25.56|23.12|25.63|23.19|25.66|23.22|25.56|23.12|0
1659666300000|2022-08-05 02:25:00|25.65|23.2|25.66|23.22|25.71|23.26|25.63|23.19|0
1659666600000|2022-08-05 02:30:00|25.69|23.24|25.9|23.43|25.9|23.43|25.69|23.24|0
1659666900000|2022-08-05 02:35:00|25.87|23.41|25.68|23.24|25.87|23.41|25.68|23.24|0
1659667200000|2022-08-05 02:40:00|25.7|23.25|25.74|23.29|25.76|23.31|25.68|23.24|0
1659667500000|2022-08-05 02:45:00|25.72|23.27|25.71|23.26|25.74|23.29|25.68|23.24|0
1659667800000|2022-08-05 02:50:00|25.72|23.27|25.76|23.31|25.76|23.31|25.68|23.24|0
1659668100000|2022-08-05 02:55:00|25.75|23.3|25.71|23.26|25.76|23.31|25.71|23.26|0
1659668400000|2022-08-05 03:00:00|25.73|23.28|25.76|23.31|25.79|23.33|25.71|23.26|0
1659668700000|2022-08-05 03:05:00|25.73|23.28|25.57|23.14|25.73|23.28|25.55|23.12|0
1659669000000|2022-08-05 03:10:00|25.59|23.15|25.44|23.02|25.63|23.19|25.39|22.97|0
1659669300000|2022-08-05 03:15:00|25.42|23|25.49|23.07|25.5|23.07|25.42|23|0
1659669600000|2022-08-05 03:20:00|25.48|23.05|25.57|23.14|25.6|23.16|25.45|23.03|0
1659669900000|2022-08-05 03:25:00|25.59|23.15|25.57|23.14|25.6|23.16|25.53|23.1|0
1659670200000|2022-08-05 03:30:00|25.6|23.16|25.52|23.09|25.61|23.17|25.52|23.09|0
1659670500000|2022-08-05 03:35:00|25.53|23.1|25.6|23.16|25.6|23.16|25.52|23.09|0
1659670800000|2022-08-05 03:40:00|25.58|23.15|25.49|23.06|25.6|23.16|25.48|23.05|0
1659671100000|2022-08-05 03:45:00|25.48|23.05|25.44|23.01|25.52|23.09|25.44|23.01|0
1659671400000|2022-08-05 03:50:00|25.45|23.03|25.54|23.11|25.54|23.11|25.45|23.03|0
1659671700000|2022-08-05 03:55:00|25.59|23.16|25.62|23.18|25.62|23.18|25.54|23.11|0
1659672000000|2022-08-05 04:00:00|25.59|23.16|25.59|23.16|25.65|23.2|25.58|23.14|0
1659672300000|2022-08-05 04:05:00|25.62|23.18|25.62|23.18|25.67|23.23|25.62|23.18|0
1659672600000|2022-08-05 04:10:00|25.64|23.2|25.64|23.2|25.72|23.27|25.64|23.2|0
1659672900000|2022-08-05 04:15:00|25.66|23.21|25.63|23.19|25.66|23.21|25.62|23.18|0
1659673200000|2022-08-05 04:20:00|25.62|23.18|25.56|23.13|25.62|23.18|25.56|23.13|0
1659673500000|2022-08-05 04:25:00|25.54|23.1|25.47|23.04|25.54|23.1|25.46|23.03|0
1659673800000|2022-08-05 04:30:00|25.48|23.06|25.59|23.15|25.59|23.15|25.47|23.04|0
1659674100000|2022-08-05 04:35:00|25.61|23.17|25.59|23.15|25.61|23.17|25.55|23.11|0
1659674400000|2022-08-05 04:40:00|25.57|23.14|25.64|23.2|25.64|23.2|25.56|23.13|0
1659674700000|2022-08-05 04:45:00|25.67|23.22|25.61|23.17|25.69|23.24|25.61|23.17|0
1659675000000|2022-08-05 04:50:00|25.62|23.18|25.66|23.22|25.66|23.22|25.59|23.15|0
1659675300000|2022-08-05 04:55:00|25.64|23.2|25.66|23.22|25.69|23.24|25.61|23.17|0
1659675600000|2022-08-05 05:00:00|25.68|23.23|25.58|23.15|25.69|23.24|25.5|23.08|0
1659675900000|2022-08-05 05:05:00|25.57|23.13|25.48|23.05|25.58|23.15|25.41|22.99|0
1659676200000|2022-08-05 05:10:00|25.45|23.03|25.5|23.07|25.56|23.12|25.4|22.98|0
1659676500000|2022-08-05 05:15:00|25.52|23.09|25.42|23|25.52|23.09|25.41|22.99|0
1659676800000|2022-08-05 05:20:00|25.44|23.01|25.5|23.07|25.53|23.1|25.4|22.98|0
1659677100000|2022-08-05 05:25:00|25.53|23.1|25.4|22.98|25.55|23.12|25.4|22.98|0
1659677400000|2022-08-05 05:30:00|25.42|23|25.45|23.02|25.47|23.05|25.4|22.98|0
1659677700000|2022-08-05 05:35:00|25.43|23.01|25.5|23.07|25.5|23.07|25.42|23|0
1659678000000|2022-08-05 05:40:00|25.53|23.09|25.52|23.09|25.53|23.09|25.45|23.02|0
1659678300000|2022-08-05 05:45:00|25.55|23.12|25.37|22.95|25.6|23.17|25.37|22.95|0
1659678600000|2022-08-05 05:50:00|25.39|22.97|25.37|22.95|25.39|22.97|25.31|22.9|0
1659678900000|2022-08-05 05:55:00|25.39|22.97|25.6|23.16|25.6|23.16|25.39|22.97|0
1659679200000|2022-08-05 06:00:00|25.57|23.14|25.55|23.11|25.57|23.14|25.39|22.97|0
1659679500000|2022-08-05 06:05:00|25.57|23.14|25.42|23|25.57|23.14|25.36|22.95|0
1659679800000|2022-08-05 06:10:00|25.39|22.97|25.39|22.97|25.52|23.09|25.39|22.97|0
1659680100000|2022-08-05 06:15:00|25.36|22.95|25.41|22.99|25.44|23.02|25.34|22.92|0
1659680400000|2022-08-05 06:20:00|25.39|22.97|25.34|22.92|25.41|22.99|25.23|22.83|0
1659680700000|2022-08-05 06:25:00|25.31|22.9|25.39|22.97|25.39|22.97|25.28|22.87|0
1659681000000|2022-08-05 06:30:00|25.41|22.99|25.41|22.99|25.41|22.99|25.28|22.87|0
1659681300000|2022-08-05 06:35:00|25.4|22.98|25.27|22.86|25.4|22.98|25.23|22.83|0
1659681600000|2022-08-05 06:40:00|25.28|22.87|25.25|22.85|25.28|22.87|25.2|22.8|0
1659681900000|2022-08-05 06:45:00|25.24|22.84|25.21|22.81|25.36|22.94|25.2|22.8|0
1659682200000|2022-08-05 06:50:00|25.23|22.82|25.3|22.89|25.36|22.94|25.23|22.82|0
1659682500000|2022-08-05 06:55:00|25.28|22.87|25.04|22.66|25.28|22.87|25.04|22.66|0
1659682800000|2022-08-05 07:00:00|25.07|22.68|24.97|22.59|25.17|22.78|24.91|22.54|0
1659683100000|2022-08-05 07:05:00|24.99|22.61|25.15|22.75|25.18|22.79|24.94|22.56|0
1659683400000|2022-08-05 07:10:00|25.17|22.77|25.2|22.8|25.25|22.85|25.09|22.7|0
1659683700000|2022-08-05 07:15:00|25.22|22.82|25.09|22.7|25.25|22.85|25.02|22.63|0
1659684000000|2022-08-05 07:20:00|25.14|22.75|25.2|22.8|25.28|22.88|25.14|22.75|0
1659684300000|2022-08-05 07:25:00|25.18|22.78|25.17|22.77|25.3|22.9|25.14|22.75|0
1659684600000|2022-08-05 07:30:00|25.2|22.8|25.19|22.79|25.37|22.97|25.12|22.73|0
1659684900000|2022-08-05 07:35:00|25.22|22.82|25.19|22.79|25.29|22.89|25.14|22.75|0
1659685200000|2022-08-05 07:40:00|25.18|22.78|25.32|22.92|25.4|23|25.14|22.75|0
1659685500000|2022-08-05 07:45:00|25.35|22.95|25.01|22.63|25.38|22.98|25.01|22.63|0
1659685800000|2022-08-05 07:50:00|25.02|22.64|25.18|22.78|25.18|22.78|24.94|22.57|0
1659686100000|2022-08-05 07:55:00|25.19|22.79|25.28|22.88|25.28|22.88|25.13|22.73|0
1659686400000|2022-08-05 08:00:00|25.23|22.83|25.23|22.83|25.25|22.85|25.12|22.73|0
1659686700000|2022-08-05 08:05:00|25.2|22.8|25.28|22.88|25.35|22.95|25.18|22.78|0
1659687000000|2022-08-05 08:10:00|25.25|22.85|24.47|22.14|25.25|22.85|24.42|22.1|0
1659687300000|2022-08-05 08:15:00|24.46|22.13|24.37|22.05|24.5|22.17|24.27|21.96|0
1659687600000|2022-08-05 08:20:00|24.35|22.03|24.32|22|24.4|22.07|24.27|21.96|0
1659687900000|2022-08-05 08:25:00|24.34|22.03|24.17|21.87|24.34|22.03|24.14|21.84|0
1659688200000|2022-08-05 08:30:00|24.14|21.84|24.17|21.86|24.27|21.96|24.12|21.82|0
1659688500000|2022-08-05 08:35:00|24.14|21.84|24.01|21.73|24.19|21.89|24.01|21.73|0
1659688800000|2022-08-05 08:40:00|24.04|21.75|23.84|21.57|24.13|21.83|23.81|21.55|0
1659689100000|2022-08-05 08:45:00|23.86|21.59|23.84|21.57|23.94|21.66|23.76|21.5|0
1659689400000|2022-08-05 08:50:00|23.86|21.59|23.99|21.7|24|21.71|23.84|21.57|0
1659689700000|2022-08-05 08:55:00|24|21.71|24.01|21.72|24.02|21.74|23.89|21.61|0
1659690000000|2022-08-05 09:00:00|23.99|21.7|23.94|21.66|23.99|21.7|23.86|21.59|0
1659690300000|2022-08-05 09:05:00|23.95|21.67|23.81|21.54|23.99|21.7|23.81|21.54|0
1659690600000|2022-08-05 09:10:00|23.78|21.52|23.96|21.68|23.96|21.68|23.78|21.52|0
1659690900000|2022-08-05 09:15:00|23.93|21.65|24.16|21.86|24.16|21.86|23.93|21.65|0
1659691200000|2022-08-05 09:20:00|24.18|21.88|24.18|21.88|24.23|21.93|24.13|21.84|0
1659691500000|2022-08-05 09:25:00|24.16|21.86|24.12|21.82|24.21|21.9|24.11|21.81|0
1659691800000|2022-08-05 09:30:00|24.13|21.83|24.01|21.72|24.18|21.88|24.01|21.72|0
1659692100000|2022-08-05 09:35:00|24.03|21.74|24.01|21.72|24.07|21.78|23.96|21.67|0
1659692400000|2022-08-05 09:40:00|24.02|21.73|24.03|21.74|24.16|21.86|23.98|21.7|0
1659692700000|2022-08-05 09:45:00|24.02|21.73|23.88|21.6|24.02|21.73|23.75|21.49|0
1659693000000|2022-08-05 09:50:00|23.9|21.63|24.18|21.88|24.2|21.9|23.9|21.63|0
1659693300000|2022-08-05 09:55:00|24.15|21.85|24.12|21.82|24.2|21.9|24.08|21.79|0
1659693600000|2022-08-05 10:00:00|24.13|21.83|23.9|21.63|24.15|21.85|23.8|21.53|0
1659693900000|2022-08-05 10:05:00|23.8|21.53|23.99|21.7|24.03|21.74|23.75|21.49|0
1659694200000|2022-08-05 10:10:00|23.98|21.69|23.78|21.51|23.98|21.69|23.75|21.49|0
1659694500000|2022-08-05 10:15:00|23.79|21.52|23.85|21.58|23.93|21.65|23.79|21.52|0
1659694800000|2022-08-05 10:20:00|23.87|21.6|23.85|21.58|23.87|21.6|23.75|21.49|0
1659695100000|2022-08-05 10:25:00|23.86|21.59|23.92|21.64|23.95|21.67|23.77|21.51|0
1659695400000|2022-08-05 10:30:00|23.91|21.63|23.92|21.64|23.93|21.65|23.7|21.44|0
1659695700000|2022-08-05 10:35:00|23.93|21.65|23.75|21.49|23.97|21.69|23.75|21.49|0
1659696000000|2022-08-05 10:40:00|23.72|21.46|23.81|21.54|23.82|21.55|23.7|21.44|0
1659696300000|2022-08-05 10:45:00|23.82|21.55|23.81|21.54|23.82|21.55|23.75|21.48|0
1659696600000|2022-08-05 10:50:00|23.82|21.55|23.87|21.6|23.97|21.69|23.79|21.53|0
1659696900000|2022-08-05 10:55:00|23.84|21.57|23.72|21.46|23.84|21.57|23.52|21.28|0
1659697200000|2022-08-05 11:00:00|23.74|21.48|23.69|21.44|23.87|21.6|23.69|21.44|0
1659697500000|2022-08-05 11:05:00|23.71|21.45|23.52|21.28|23.71|21.45|23.47|21.24|0
1659697800000|2022-08-05 11:10:00|23.54|21.3|23.54|21.3|23.64|21.39|23.51|21.27|0
1659698100000|2022-08-05 11:15:00|23.51|21.27|23.74|21.48|23.79|21.53|23.4|21.17|0
1659698400000|2022-08-05 11:20:00|23.77|21.5|23.73|21.47|23.77|21.5|23.62|21.37|0
1659698700000|2022-08-05 11:25:00|23.77|21.5|23.86|21.59|23.89|21.61|23.74|21.48|0
1659699000000|2022-08-05 11:30:00|23.84|21.57|23.81|21.55|23.88|21.6|23.79|21.52|0
1659699300000|2022-08-05 11:35:00|23.84|21.57|24.04|21.75|24.06|21.77|23.84|21.57|0
1659699600000|2022-08-05 11:40:00|24.02|21.74|23.99|21.7|24.09|21.79|23.96|21.68|0
1659699900000|2022-08-05 11:45:00|24.01|21.73|24.16|21.86|24.16|21.86|23.96|21.68|0
1659700200000|2022-08-05 11:50:00|24.14|21.84|24.36|22.04|24.47|22.14|24.14|21.84|0
1659700500000|2022-08-05 11:55:00|24.34|22.02|24.47|22.14|24.52|22.18|24.31|22|0
1659700800000|2022-08-05 12:00:00|24.44|22.11|24.57|22.23|24.57|22.23|24.36|22.04|0
1659701100000|2022-08-05 12:05:00|24.59|22.25|24.36|22.04|24.59|22.25|24.31|22|0
1659701400000|2022-08-05 12:10:00|24.35|22.03|24.44|22.11|24.53|22.19|24.34|22.02|0
1659701700000|2022-08-05 12:15:00|24.41|22.09|24.59|22.25|24.6|22.26|24.41|22.09|0
1659702000000|2022-08-05 12:20:00|24.56|22.22|24.51|22.18|24.67|22.32|24.51|22.18|0
1659702300000|2022-08-05 12:25:00|24.52|22.19|24.69|22.34|24.87|22.5|24.41|22.09|0
1659702600000|2022-08-05 12:30:00|23.69|21.44|21.91|19.83|23.69|21.44|20.7|18.73|0
1659702900000|2022-08-05 12:35:00|21.95|19.86|22.15|20.04|22.46|20.32|21.79|19.71|0
1659703200000|2022-08-05 12:40:00|22.12|20.02|21.69|19.63|22.38|20.25|21.69|19.63|0
1659703500000|2022-08-05 12:45:00|21.6|19.54|20.81|18.83|21.6|19.54|20.74|18.77|0
1659703800000|2022-08-05 12:50:00|20.82|18.84|20.85|18.87|21.27|19.24|20.79|18.81|0
1659704100000|2022-08-05 12:55:00|20.9|18.91|20.81|18.83|20.95|18.95|20.33|18.39|0
1659704400000|2022-08-05 13:00:00|20.77|18.79|21.04|19.03|21.11|19.1|20.57|18.61|0
1659704700000|2022-08-05 13:05:00|21.02|19.01|20.75|18.77|21.11|19.1|20.75|18.77|0
1659705000000|2022-08-05 13:10:00|20.77|18.79|20.52|18.57|20.97|18.97|20.5|18.55|0
1659705300000|2022-08-05 13:15:00|20.5|18.55|20.97|18.97|20.99|18.99|20.5|18.55|0
1659705600000|2022-08-05 13:20:00|20.95|18.95|20.84|18.86|21.08|19.07|20.59|18.63|0
1659705900000|2022-08-05 13:25:00|20.86|18.87|20.7|18.73|20.92|18.93|20.5|18.55|0
1659706200000|2022-08-05 13:30:00|20.68|18.71|21.9|19.82|22.09|19.98|20.68|18.71|0
1659706500000|2022-08-05 13:35:00|21.99|19.9|22.34|20.22|22.49|20.35|21.81|19.73|0
1659706800000|2022-08-05 13:40:00|22.32|20.2|22.37|20.24|22.75|20.58|22.04|19.94|0
1659707100000|2022-08-05 13:45:00|22.39|20.26|22.37|20.24|22.56|20.41|21.88|19.79|0
1659707400000|2022-08-05 13:50:00|22.39|20.26|22.82|20.64|23.06|20.86|22.39|20.26|0
1659707700000|2022-08-05 13:55:00|22.87|20.69|22.91|20.73|22.96|20.77|22.37|20.24|0
1659708000000|2022-08-05 14:00:00|22.94|20.75|23.72|21.46|23.89|21.62|22.7|20.54|0
1659708300000|2022-08-05 14:05:00|23.79|21.53|24.26|21.95|24.29|21.98|23.54|21.3|0
1659708600000|2022-08-05 14:10:00|24.29|21.98|23.46|21.23|24.32|22|22.79|20.62|0
1659708900000|2022-08-05 14:15:00|23.49|21.25|23.01|20.82|23.84|21.57|22.77|20.6|0
1659709200000|2022-08-05 14:20:00|23.08|20.89|23.06|20.86|23.28|21.06|22.94|20.75|0
1659709500000|2022-08-05 14:25:00|23.03|20.84|22.57|20.42|23.08|20.88|22.29|20.16|0
1659709800000|2022-08-05 14:30:00|22.62|20.47|22.16|20.05|22.67|20.51|22.03|19.93|0
1659710100000|2022-08-05 14:35:00|22.17|20.06|22.69|20.53|22.72|20.55|22.14|20.04|0
1659710400000|2022-08-05 14:40:00|22.67|20.51|22.33|20.21|22.67|20.51|22.24|20.12|0
1659710700000|2022-08-05 14:45:00|22.36|20.23|22.4|20.27|22.67|20.51|22.31|20.18|0
1659711000000|2022-08-05 14:50:00|22.38|20.25|22.28|20.16|22.4|20.27|21.74|19.67|0
1659711300000|2022-08-05 14:55:00|22.26|20.14|22.8|20.63|22.99|20.8|21.87|19.78|0
1659711600000|2022-08-05 15:00:00|22.82|20.65|22.37|20.24|22.85|20.67|22.13|20.02|0
1659711900000|2022-08-05 15:05:00|22.3|20.17|22.32|20.19|22.34|20.22|21.8|19.73|0
1659712200000|2022-08-05 15:10:00|22.34|20.22|21.73|19.66|22.41|20.28|21.69|19.62|0
1659712500000|2022-08-05 15:15:00|21.71|19.64|21.62|19.56|21.99|19.89|21.5|19.45|0
1659712800000|2022-08-05 15:20:00|21.64|19.58|20.89|18.9|21.71|19.64|20.86|18.88|0
1659713100000|2022-08-05 15:25:00|20.84|18.86|20.18|18.25|20.99|18.99|20.18|18.25|0
1659713400000|2022-08-05 15:30:00|20.15|18.23|21.06|19.05|21.22|19.19|20.09|18.17|0
1659713700000|2022-08-05 15:35:00|21.08|19.07|21.03|19.03|21.28|19.26|20.85|18.87|0
1659714000000|2022-08-05 15:40:00|20.99|18.99|20.9|18.91|21.12|19.11|20.74|18.77|0
1659714300000|2022-08-05 15:45:00|20.92|18.93|21.37|19.33|22.37|20.24|20.75|18.77|0
1659714600000|2022-08-05 15:50:00|21.35|19.31|21.6|19.54|21.9|19.81|21.26|19.23|0
1659714900000|2022-08-05 15:55:00|21.55|19.5|21.41|19.37|21.71|19.65|21.28|19.25|0
1659715200000|2022-08-05 16:00:00|21.37|19.33|21.99|19.9|22.06|19.96|21.37|19.33|0
1659715500000|2022-08-05 16:05:00|21.97|19.87|21.8|19.73|22.32|20.19|21.67|19.6|0
1659715800000|2022-08-05 16:10:00|21.83|19.75|22.2|20.08|22.21|20.09|21.83|19.75|0
1659716100000|2022-08-05 16:15:00|22.22|20.11|22.36|20.23|22.54|20.39|22.2|20.08|0
1659716400000|2022-08-05 16:20:00|22.34|20.21|22.1|20|22.46|20.32|21.96|19.87|0
1659716700000|2022-08-05 16:25:00|22.06|19.96|22.31|20.19|22.36|20.23|21.99|19.89|0
1659717000000|2022-08-05 16:30:00|22.34|20.21|21.89|19.81|22.34|20.21|21.71|19.64|0
1659717300000|2022-08-05 16:35:00|21.85|19.77|21.92|19.83|22.13|20.02|21.71|19.64|0
1659717600000|2022-08-05 16:40:00|21.89|19.81|22.43|20.29|22.45|20.32|21.87|19.79|0
1659717900000|2022-08-05 16:45:00|22.38|20.25|22.98|20.79|23.03|20.83|22.38|20.25|0
1659718200000|2022-08-05 16:50:00|23|20.81|23.1|20.9|23.12|20.92|22.83|20.66|0
1659718500000|2022-08-05 16:55:00|23.08|20.88|23.12|20.92|23.2|20.99|22.93|20.75|0
1659718800000|2022-08-05 17:00:00|23.17|20.96|23.39|21.16|23.39|21.16|22.88|20.7|0
1659719100000|2022-08-05 17:05:00|23.41|21.18|23.41|21.18|23.64|21.38|23.26|21.04|0
1659719400000|2022-08-05 17:10:00|23.46|21.23|23.78|21.52|23.83|21.56|23.39|21.16|0
1659719700000|2022-08-05 17:15:00|23.81|21.54|23.49|21.25|23.96|21.68|23.49|21.25|0
1659720000000|2022-08-05 17:20:00|23.51|21.27|22.08|19.98|23.51|21.27|21.75|19.68|0
1659720300000|2022-08-05 17:25:00|22.05|19.95|21.84|19.76|22.29|20.17|21.82|19.74|0
1659720600000|2022-08-05 17:30:00|21.87|19.78|22.27|20.15|22.29|20.17|21.87|19.78|0
1659720900000|2022-08-05 17:35:00|22.29|20.17|22.38|20.25|22.55|20.4|22.24|20.12|0
1659721200000|2022-08-05 17:40:00|22.41|20.27|22.22|20.1|22.53|20.38|22.22|20.1|0
1659721500000|2022-08-05 17:45:00|22.19|20.08|21.98|19.89|22.29|20.17|21.93|19.84|0
1659721800000|2022-08-05 17:50:00|22|19.91|21.86|19.78|22.03|19.93|21.79|19.72|0
1659722100000|2022-08-05 17:55:00|21.89|19.8|21.67|19.61|21.91|19.82|21.44|19.4|0
1659722400000|2022-08-05 18:00:00|21.63|19.57|21.65|19.59|21.7|19.63|21.42|19.38|0
1659722700000|2022-08-05 18:05:00|21.63|19.57|21.37|19.34|21.72|19.65|21.37|19.34|0
1659723000000|2022-08-05 18:10:00|21.4|19.36|21.33|19.29|21.52|19.47|21.19|19.17|0
1659723300000|2022-08-05 18:15:00|21.3|19.27|21.63|19.57|21.67|19.61|21.23|19.21|0
1659723600000|2022-08-05 18:20:00|21.6|19.54|21.69|19.63|21.76|19.69|21.53|19.48|0
1659723900000|2022-08-05 18:25:00|21.67|19.61|20.76|18.78|21.72|19.65|20.76|18.78|0
1659724200000|2022-08-05 18:30:00|20.75|18.77|21.17|19.15|21.19|19.17|20.58|18.62|0
1659724500000|2022-08-05 18:35:00|21.14|19.13|21.03|19.03|21.21|19.19|20.96|18.97|0
1659724800000|2022-08-05 18:40:00|20.98|18.99|21.17|19.15|21.17|19.15|20.83|18.84|0
1659725100000|2022-08-05 18:45:00|21.12|19.11|21.07|19.07|21.28|19.25|21.05|19.05|0
1659725400000|2022-08-05 18:50:00|21.05|19.05|21.16|19.15|21.28|19.25|20.89|18.9|0
1659725700000|2022-08-05 18:55:00|21.14|19.13|21.07|19.07|21.14|19.13|20.67|18.7|0
1659726000000|2022-08-05 19:00:00|21.05|19.05|21.25|19.23|21.35|19.31|21.05|19.04|0
1659726300000|2022-08-05 19:05:00|21.21|19.19|21.78|19.71|21.8|19.73|20.89|18.9|0
1659726600000|2022-08-05 19:10:00|21.76|19.68|21.94|19.85|22.11|20|21.76|19.68|0
1659726900000|2022-08-05 19:15:00|21.97|19.87|21.87|19.79|22.15|20.04|21.78|19.7|0
1659727200000|2022-08-05 19:20:00|21.92|19.83|21.87|19.79|22.04|19.94|21.62|19.56|0
1659727500000|2022-08-05 19:25:00|21.92|19.83|22.1|20|22.15|20.04|21.76|19.69|0
1659727800000|2022-08-05 19:30:00|22.07|19.97|22.34|20.21|22.34|20.21|21.99|19.89|0
1659728100000|2022-08-05 19:35:00|21.23|19.21|21.09|19.08|21.32|19.29|21.09|19.08|0
1659728400000|2022-08-05 19:40:00|21.07|19.06|21.32|19.29|21.39|19.35|21.07|19.06|0
1659728700000|2022-08-05 19:45:00|21.39|19.35|21.76|19.69|21.9|19.82|21.39|19.35|0
1659729000000|2022-08-05 19:50:00|21.9|19.81|21.88|19.79|22.14|20.03|21.62|19.56|0
1659729300000|2022-08-05 19:55:00|21.9|19.81|21.97|19.88|22.18|20.07|21.76|19.69|0
1659729600000|2022-08-05 20:00:00|21.92|19.83|21.55|19.5|21.92|19.83|21.55|19.5|0
1659729900000|2022-08-05 20:05:00|21.57|19.52|21.45|19.41|21.62|19.56|21.43|19.39|0
1659730200000|2022-08-05 20:10:00|21.43|19.39|21.45|19.41|21.5|19.45|21.38|19.35|0
1659921900000|2022-08-08 01:25:00|19.68|17.81|19.75|17.87|19.75|17.87|19.68|17.81|0
1659922200000|2022-08-08 01:30:00|19.76|17.85|20.79|18.81|21.11|19.1|19.72|17.85|0
1659922500000|2022-08-08 01:35:00|20.82|18.83|20.77|18.79|20.9|18.91|20.72|18.75|0
1659922800000|2022-08-08 01:40:00|20.79|18.81|20.86|18.87|20.88|18.89|20.77|18.79|0
1659923100000|2022-08-08 01:45:00|20.88|18.89|20.95|18.95|20.98|18.98|20.81|18.83|0
1659923400000|2022-08-08 01:50:00|20.94|18.94|20.86|18.87|20.97|18.97|20.84|18.85|0
1659923700000|2022-08-08 01:55:00|20.84|18.85|20.97|18.97|20.99|18.99|20.84|18.85|0
1659924000000|2022-08-08 02:00:00|20.99|18.99|20.99|18.99|21.06|19.06|20.93|18.93|0
1659924300000|2022-08-08 02:05:00|20.98|18.98|20.91|18.92|20.99|18.99|20.91|18.92|0
1659924600000|2022-08-08 02:10:00|20.92|18.93|21.17|19.16|21.17|19.16|20.88|18.89|0
1659924900000|2022-08-08 02:15:00|21.15|19.14|21.16|19.15|21.4|19.37|21.14|19.13|0
1659925200000|2022-08-08 02:20:00|21.17|19.16|21.24|19.22|21.27|19.24|21.13|19.12|0
1659925500000|2022-08-08 02:25:00|21.25|19.23|21.29|19.26|21.38|19.34|21.25|19.23|0
1659925800000|2022-08-08 02:30:00|21.3|19.27|21.29|19.26|21.3|19.27|21.22|19.2|0
1659926100000|2022-08-08 02:35:00|21.3|19.27|21.42|19.38|21.47|19.43|21.29|19.26|0
1659926400000|2022-08-08 02:40:00|21.45|19.41|21.31|19.28|21.45|19.41|21.26|19.24|0
1659926700000|2022-08-08 02:45:00|21.29|19.26|21.22|19.19|21.33|19.3|21.22|19.19|0
1659927000000|2022-08-08 02:50:00|21.24|19.22|21.31|19.28|21.38|19.34|21.22|19.19|0
1659927300000|2022-08-08 02:55:00|21.28|19.26|21.33|19.3|21.35|19.32|21.26|19.24|0
1659927600000|2022-08-08 03:00:00|21.31|19.28|21.26|19.23|21.33|19.3|21.21|19.19|0
1659927900000|2022-08-08 03:05:00|21.27|19.24|21.28|19.25|21.31|19.28|21.24|19.21|0
1659928200000|2022-08-08 03:10:00|21.3|19.28|21.35|19.32|21.37|19.34|21.28|19.25|0
1659928500000|2022-08-08 03:15:00|21.36|19.33|21.43|19.39|21.47|19.42|21.33|19.3|0
1659928800000|2022-08-08 03:20:00|21.42|19.38|21.4|19.36|21.47|19.42|21.38|19.35|0
1659929100000|2022-08-08 03:25:00|21.37|19.34|21.39|19.36|21.42|19.38|21.37|19.34|0
1659929400000|2022-08-08 03:30:00|21.38|19.35|22.27|20.15|22.48|20.34|21.35|19.31|0
1659929700000|2022-08-08 03:35:00|22.26|20.14|22.19|20.08|22.31|20.18|22.19|20.08|0
1659930000000|2022-08-08 03:40:00|22.21|20.1|22.12|20.01|22.21|20.1|22.12|20.01|0
1659930300000|2022-08-08 03:45:00|22.14|20.03|21.98|19.88|22.17|20.05|21.95|19.86|0
1659930600000|2022-08-08 03:50:00|22|19.9|21.97|19.88|22|19.9|21.93|19.84|0
1659930900000|2022-08-08 03:55:00|21.95|19.86|21.95|19.86|21.97|19.88|21.93|19.84|0
1659931200000|2022-08-08 04:00:00|21.97|19.88|22.07|19.97|22.07|19.97|21.97|19.88|0
1659931500000|2022-08-08 04:05:00|22.08|19.98|22.02|19.92|22.09|19.99|22.02|19.92|0
1659931800000|2022-08-08 04:10:00|22.04|19.94|22.11|20.01|22.11|20.01|22.02|19.92|0
1659932100000|2022-08-08 04:15:00|22.14|20.03|22.11|20.01|22.23|20.11|22.11|20.01|0
1659932400000|2022-08-08 04:20:00|22.14|20.03|22.06|19.96|22.16|20.05|22.04|19.94|0
1659932700000|2022-08-08 04:25:00|22.05|19.95|22.06|19.96|22.06|19.96|22.02|19.92|0
1659933000000|2022-08-08 04:30:00|22.09|19.98|22.13|20.03|22.13|20.03|22.06|19.96|0
1659933300000|2022-08-08 04:35:00|22.12|20.02|22.09|19.98|22.13|20.03|22.06|19.96|0
1659933600000|2022-08-08 04:40:00|22.1|19.99|22.07|19.97|22.11|20|22.06|19.96|0
1659933900000|2022-08-08 04:45:00|22.09|19.98|22.08|19.98|22.13|20.02|22.06|19.96|0
1659934200000|2022-08-08 04:50:00|22.1|19.99|22.27|20.15|22.27|20.15|22.08|19.98|0
1659934500000|2022-08-08 04:55:00|22.3|20.17|22.34|20.22|22.39|20.26|22.25|20.13|0
1659934800000|2022-08-08 05:00:00|22.32|20.19|22.46|20.32|22.46|20.32|22.3|20.17|0
1659935100000|2022-08-08 05:05:00|22.45|20.31|22.49|20.34|22.51|20.37|22.44|20.3|0
1659935400000|2022-08-08 05:10:00|22.53|20.39|22.63|20.47|22.68|20.52|22.53|20.39|0
1659935700000|2022-08-08 05:15:00|22.65|20.5|22.73|20.56|22.77|20.61|22.65|20.5|0
1659936000000|2022-08-08 05:20:00|22.7|20.54|22.69|20.53|22.77|20.6|22.69|20.53|0
1659936300000|2022-08-08 05:25:00|22.68|20.52|22.58|20.43|22.7|20.54|22.56|20.41|0
1659936600000|2022-08-08 05:30:00|22.57|20.42|22.7|20.54|22.78|20.61|22.51|20.36|0
1659936900000|2022-08-08 05:35:00|22.72|20.56|22.58|20.43|22.72|20.56|22.51|20.36|0
1659937200000|2022-08-08 05:40:00|22.55|20.41|22.51|20.36|22.58|20.43|22.51|20.36|0
1659937500000|2022-08-08 05:45:00|22.53|20.38|22.65|20.49|22.67|20.51|22.51|20.36|0
1659937800000|2022-08-08 05:50:00|22.67|20.51|22.62|20.47|22.75|20.58|22.62|20.47|0
1659938100000|2022-08-08 05:55:00|22.61|20.46|22.74|20.58|22.82|20.64|22.6|20.45|0
1659938400000|2022-08-08 06:00:00|22.77|20.6|22.86|20.69|22.89|20.71|22.65|20.49|0
1659938700000|2022-08-08 06:05:00|22.84|20.66|22.79|20.62|22.86|20.69|22.74|20.58|0
1659939000000|2022-08-08 06:10:00|22.8|20.63|22.86|20.69|22.86|20.69|22.74|20.58|0
1659939300000|2022-08-08 06:15:00|22.85|20.67|22.98|20.79|23.01|20.82|22.79|20.62|0
1659939600000|2022-08-08 06:20:00|23.01|20.82|23.01|20.82|23.2|20.99|23.01|20.82|0
1659939900000|2022-08-08 06:25:00|23.03|20.84|23.13|20.93|23.15|20.95|22.98|20.79|0
1659940200000|2022-08-08 06:30:00|23.1|20.9|23.08|20.88|23.15|20.95|23.01|20.81|0
1659940500000|2022-08-08 06:35:00|23.05|20.86|23.03|20.84|23.1|20.9|22.96|20.77|0
1659940800000|2022-08-08 06:40:00|23.05|20.86|23.18|20.97|23.21|21|18.79|17|0
1659941100000|2022-08-08 06:45:00|23.16|20.95|23.23|21.02|23.25|21.04|23.16|20.95|0
1659941400000|2022-08-08 06:50:00|23.2|20.99|23.55|21.31|23.58|21.33|23.2|20.99|0
1659941700000|2022-08-08 06:55:00|23.58|21.33|23.57|21.33|23.67|21.42|23.4|21.17|0
1659942000000|2022-08-08 07:00:00|23.54|21.3|24.21|21.91|24.25|21.94|23.54|21.3|0
1659942300000|2022-08-08 07:05:00|24.28|21.97|24.18|21.87|24.44|22.12|24.13|21.83|0
1659942600000|2022-08-08 07:10:00|24.25|21.94|24.1|21.8|24.38|22.06|24.1|21.8|0
1659942900000|2022-08-08 07:15:00|24.13|21.83|24.1|21.8|24.13|21.83|23.9|21.62|0
1659943200000|2022-08-08 07:20:00|24.09|21.79|24.1|21.8|24.17|21.87|24.02|21.73|0
1659943500000|2022-08-08 07:25:00|24.07|21.78|24.03|21.74|24.1|21.8|23.95|21.67|0
1659943800000|2022-08-08 07:30:00|24.07|21.78|23.92|21.64|24.2|21.89|23.92|21.64|0
1659944100000|2022-08-08 07:35:00|23.95|21.66|23.82|21.55|23.97|21.69|23.77|21.5|0
1659944400000|2022-08-08 07:40:00|23.81|21.54|23.74|21.48|23.87|21.6|23.67|21.41|0
1659944700000|2022-08-08 07:45:00|23.72|21.46|23.88|21.61|23.96|21.67|23.72|21.46|0
1659945000000|2022-08-08 07:50:00|23.89|21.62|23.99|21.71|24.02|21.73|23.87|21.59|0
1659945300000|2022-08-08 07:55:00|24|21.72|24.09|21.79|24.14|21.84|23.94|21.66|0
1659945600000|2022-08-08 08:00:00|24.11|21.81|24.31|22|24.44|22.11|23.98|21.7|0
1659945900000|2022-08-08 08:05:00|24.29|21.98|24.01|21.72|24.31|22|24.01|21.72|0
1659946200000|2022-08-08 08:10:00|23.96|21.68|21.35|19.31|24.03|21.74|21.32|19.29|0
1659946500000|2022-08-08 08:15:00|21.34|19.3|21.18|19.17|21.35|19.31|21.16|19.15|0
1659946800000|2022-08-08 08:20:00|21.21|19.19|21.24|19.22|21.39|19.36|21.18|19.17|0
1659947100000|2022-08-08 08:25:00|21.25|19.23|23.11|20.91|23.11|20.91|21.21|19.19|0
1659947400000|2022-08-08 08:30:00|23.92|21.64|26.34|23.94|26.43|24.03|23.92|21.64|0
1659947700000|2022-08-08 08:35:00|26.36|23.96|26.26|23.86|26.43|24.03|26.23|23.83|0
1659948000000|2022-08-08 08:40:00|26.29|23.89|26.36|23.96|26.49|24.09|26.29|23.89|0
1659948300000|2022-08-08 08:45:00|26.34|23.94|25.86|24.46|26.42|24.56|25.86|23.9|0
1659948600000|2022-08-08 08:50:00|25.89|24.49|25.68|24.28|25.91|24.51|25.63|24.23|0
1659948900000|2022-08-08 08:55:00|25.71|24.31|25.73|24.33|25.73|24.33|25.66|24.26|0
1659949200000|2022-08-08 09:00:00|25.74|24.34|25.91|24.51|25.93|24.53|25.69|24.29|0
1659949500000|2022-08-08 09:05:00|25.92|24.52|25.93|24.53|26.06|24.66|25.91|24.51|0
1659949800000|2022-08-08 09:10:00|25.95|24.55|25.5|24.1|25.96|24.56|25.5|24.1|0
1659950100000|2022-08-08 09:15:00|25.51|24.11|25.63|24.23|25.63|24.23|25.45|24.05|0
1659950400000|2022-08-08 09:20:00|25.6|24.2|25.4|24|25.65|24.25|25.4|24|0
1659950700000|2022-08-08 09:25:00|25.42|24.02|25.55|24.15|25.57|24.17|25.42|24.02|0
1659951000000|2022-08-08 09:30:00|25.6|24.2|26.42|25.02|26.48|25.08|25.57|24.17|0
1659951300000|2022-08-08 09:35:00|26.39|24.99|26.47|25.07|26.52|25.12|26.36|24.96|0
1659951600000|2022-08-08 09:40:00|26.49|25.09|26.47|25.07|26.49|25.09|26.39|24.99|0
1659951900000|2022-08-08 09:45:00|26.48|25.08|26.44|25.04|26.6|25.2|26.44|25.04|0
1659952200000|2022-08-08 09:50:00|26.41|25.01|26.6|25.2|26.6|25.2|26.39|24.99|0
1659952500000|2022-08-08 09:55:00|26.57|25.17|26.54|25.14|26.57|25.17|26.41|25.01|0
1659952800000|2022-08-08 10:00:00|26.57|25.17|26.75|25.35|26.75|25.35|26.49|25.09|0
1659953100000|2022-08-08 10:05:00|26.74|25.34|26.8|25.4|26.85|25.45|26.71|25.31|0
1659953400000|2022-08-08 10:10:00|26.83|25.43|26.72|25.32|26.83|25.43|26.6|25.2|0
1659953700000|2022-08-08 10:15:00|26.75|25.35|26.79|25.39|26.85|25.45|26.67|25.27|0
1659954000000|2022-08-08 10:20:00|26.77|25.37|26.81|25.41|26.86|25.46|26.77|25.37|0
1659954300000|2022-08-08 10:25:00|26.8|25.4|27.35|24.75|27.42|25.45|26.8|24.75|0
1659954600000|2022-08-08 10:30:00|27.37|24.77|27.48|24.88|27.48|24.88|27.37|24.77|0
1659954900000|2022-08-08 10:35:00|27.42|24.82|27.63|25.03|27.66|25.06|27.42|24.82|0
1659955200000|2022-08-08 10:40:00|27.65|25.05|28.24|25.64|28.32|25.72|27.65|25.05|0
1659955500000|2022-08-08 10:45:00|28.23|25.63|28.3|25.7|28.39|25.79|28.14|25.54|0
1659955800000|2022-08-08 10:50:00|28.32|25.72|28.27|25.67|28.38|25.78|28.22|25.62|0
1659956100000|2022-08-08 10:55:00|28.24|25.64|28.46|25.86|28.48|25.88|28.21|25.61|0
1659956400000|2022-08-08 11:00:00|28.43|25.83|28.21|25.61|28.43|25.83|28.19|25.59|0
1659956700000|2022-08-08 11:05:00|28.19|25.59|28.11|25.51|28.21|25.61|28.09|25.49|0
1659957000000|2022-08-08 11:10:00|28.13|25.53|28.1|25.5|28.16|25.56|28.08|25.48|0
1659957300000|2022-08-08 11:15:00|28.13|25.53|27.97|25.37|28.16|25.56|27.97|25.37|0
1659957600000|2022-08-08 11:20:00|28|25.4|28.02|25.42|28.08|25.48|27.96|25.36|0
1659957900000|2022-08-08 11:25:00|28.05|25.45|27.78|25.18|28.08|25.48|27.76|25.16|0
1659958200000|2022-08-08 11:30:00|27.76|25.16|27.84|25.24|27.86|25.26|27.76|25.16|0
1659958500000|2022-08-08 11:35:00|27.86|25.26|27.86|25.26|27.91|25.31|27.83|25.23|0
1659958800000|2022-08-08 11:40:00|27.87|25.27|27.99|25.39|27.99|25.39|27.86|25.26|0
1659959100000|2022-08-08 11:45:00|28.01|25.41|28.21|25.61|28.21|25.61|27.99|25.39|0
1659959400000|2022-08-08 11:50:00|28.18|25.58|28.58|25.98|28.58|25.98|28.18|25.58|0
1659959700000|2022-08-08 11:55:00|28.61|26.01|28.53|25.93|28.72|26.12|28.39|25.79|0
1659960000000|2022-08-08 12:00:00|28.54|25.94|28.42|25.82|28.62|26.02|28.31|25.71|0
1659960300000|2022-08-08 12:05:00|28.41|25.81|28.53|25.93|28.66|26.06|28.39|25.79|0
1659960600000|2022-08-08 12:10:00|28.5|25.9|28.36|25.76|28.53|25.93|28.34|25.74|0
1659960900000|2022-08-08 12:15:00|28.39|25.79|28.26|25.66|28.43|25.83|28.23|25.63|0
1659961200000|2022-08-08 12:20:00|28.28|25.68|28.39|25.79|28.47|25.87|28.23|25.63|0
1659961500000|2022-08-08 12:25:00|28.42|25.82|28.66|26.06|28.74|26.14|28.39|25.79|0
1659961800000|2022-08-08 12:30:00|28.71|26.11|28.56|25.96|28.74|26.14|28.5|25.9|0
1659962100000|2022-08-08 12:35:00|28.58|25.98|28.52|25.92|28.63|26.03|28.41|25.81|0
1659962400000|2022-08-08 12:40:00|28.54|25.94|28.58|25.98|28.6|26|28.49|25.89|0
1659962700000|2022-08-08 12:45:00|28.6|26|28.63|26.03|28.68|26.08|28.44|25.84|0
1659963000000|2022-08-08 12:50:00|28.68|26.08|28.76|26.16|28.79|26.19|28.67|26.07|0
1659963300000|2022-08-08 12:55:00|28.79|26.19|29.2|26.6|29.2|26.6|28.79|26.19|0
1659963600000|2022-08-08 13:00:00|29.17|26.57|27.58|24.98|29.2|26.6|27.58|24.98|0
1659963900000|2022-08-08 13:05:00|27.56|24.96|27.69|25.09|27.77|25.17|27.37|24.77|0
1659964200000|2022-08-08 13:10:00|27.72|25.12|27.64|25.04|27.85|25.25|27.4|24.8|0
1659964500000|2022-08-08 13:15:00|27.61|25.01|27.95|25.35|27.98|25.38|27.56|24.96|0
1659964800000|2022-08-08 13:20:00|27.98|25.38|27.9|25.3|27.98|25.38|27.74|25.14|0
1659965100000|2022-08-08 13:25:00|27.92|25.32|27.71|25.11|27.92|25.32|27.63|25.03|0
1659965400000|2022-08-08 13:30:00|27.79|25.19|28.49|25.89|29.06|26.46|27.45|24.85|0
1659965700000|2022-08-08 13:35:00|28.62|26.02|28.76|26.16|29.11|26.51|28|25.4|0
1659966000000|2022-08-08 13:40:00|28.84|26.24|29.84|27.24|30.12|27.52|28.62|26.02|0
1659966300000|2022-08-08 13:45:00|29.9|27.3|29.98|27.38|30.04|27.44|29.51|26.91|0
1659966600000|2022-08-08 13:50:00|30.01|27.41|30.63|28.03|30.8|28.2|29.64|27.04|0
1659966900000|2022-08-08 13:55:00|30.75|28.15|30.33|27.73|30.92|28.32|30.33|27.73|0
1659967200000|2022-08-08 14:00:00|30.4|27.8|30.63|28.03|30.97|28.37|30.4|27.8|0
1659967500000|2022-08-08 14:05:00|30.57|27.97|30.49|27.89|30.66|28.06|30.03|27.43|0
1659967800000|2022-08-08 14:10:00|30.51|27.91|30.09|27.49|30.74|28.14|29.93|27.33|0
1659968100000|2022-08-08 14:15:00|30.12|27.52|30|27.4|30.26|27.66|29.92|27.32|0
1659968400000|2022-08-08 14:20:00|30.03|27.43|28.61|26.01|30.23|27.63|28.53|25.93|0
1659968700000|2022-08-08 14:25:00|28.55|25.95|28.36|25.76|28.66|26.06|27.82|25.22|0
1659969000000|2022-08-08 14:30:00|28.33|25.73|28.2|25.6|28.52|25.92|28.17|25.57|0
1659969300000|2022-08-08 14:35:00|28.18|25.58|28.66|26.06|28.71|26.11|27.98|25.38|0
1659969600000|2022-08-08 14:40:00|28.69|26.09|28.88|26.28|28.93|26.33|28.47|25.87|0
1659969900000|2022-08-08 14:45:00|28.99|26.39|27.95|25.35|28.99|26.39|27.87|25.27|0
1659970200000|2022-08-08 14:50:00|27.98|25.38|28.25|25.65|28.3|25.7|27.93|25.33|0
1659970500000|2022-08-08 14:55:00|28.22|25.62|27.51|24.91|28.33|25.73|27.51|24.91|0
1659970800000|2022-08-08 15:00:00|27.48|24.88|28.04|25.44|28.1|25.5|27.48|24.88|0
1659971100000|2022-08-08 15:05:00|28.1|25.5|27.77|25.17|28.12|25.52|27.69|25.09|0
1659971400000|2022-08-08 15:10:00|27.75|25.15|27.37|24.77|27.83|25.23|27.35|24.75|0
1659971700000|2022-08-08 15:15:00|27.35|24.75|26.88|24.32|27.37|24.77|26.66|24.12|0
1659972000000|2022-08-08 15:20:00|26.85|24.3|26.85|24.3|27.1|24.52|26.74|24.2|0
1659972300000|2022-08-08 15:25:00|26.77|24.22|26.58|24.05|26.88|24.32|26.47|23.95|0
1659972600000|2022-08-08 15:30:00|26.53|24|26.47|23.95|26.85|24.29|26.36|23.85|0
1659972900000|2022-08-08 15:35:00|26.39|23.88|25.38|22.96|26.58|24.05|25.28|22.87|0
1659973200000|2022-08-08 15:40:00|25.3|22.89|24.58|22.24|25.51|23.08|24.35|22.03|0
1659973500000|2022-08-08 15:45:00|24.55|22.22|24.81|22.45|24.99|22.61|24.53|22.19|0
1659973800000|2022-08-08 15:50:00|24.84|22.47|25.61|23.18|25.69|23.25|24.84|22.47|0
1659974100000|2022-08-08 15:55:00|25.64|23.2|25.72|23.27|25.85|23.39|25.59|23.15|0
1659974400000|2022-08-08 16:00:00|25.69|23.25|25.59|23.15|25.83|23.37|25.53|23.1|0
1659974700000|2022-08-08 16:05:00|25.56|23.13|24.7|22.35|25.69|23.25|24.58|22.24|0
1659975000000|2022-08-08 16:10:00|24.86|22.49|24.2|21.89|24.91|22.54|24.1|21.8|0
1659975300000|2022-08-08 16:15:00|24.27|21.96|23.55|21.31|24.3|21.98|23.25|21.04|0
1659975600000|2022-08-08 16:20:00|23.52|21.28|24.42|22.09|24.52|22.18|22.75|20.58|0
1659975900000|2022-08-08 16:25:00|24.39|22.07|23.99|21.7|24.59|22.25|23.82|21.55|0
1659976200000|2022-08-08 16:30:00|23.91|21.64|24.11|21.82|24.24|21.93|23.84|21.57|0
1659976500000|2022-08-08 16:35:00|24.09|21.79|23.94|21.66|24.16|21.86|23.54|21.3|0
1659976800000|2022-08-08 16:40:00|23.99|21.7|24.44|22.11|24.49|22.16|23.84|21.57|0
1659977100000|2022-08-08 16:45:00|24.49|22.16|24.59|22.25|24.67|22.32|24.29|21.97|0
1659977400000|2022-08-08 16:50:00|24.62|22.27|26.13|23.64|26.18|23.69|24.57|22.23|0
1659977700000|2022-08-08 16:55:00|26.06|23.58|25.87|23.4|26.16|23.67|25.66|23.21|0
1659978000000|2022-08-08 17:00:00|25.84|23.38|25.6|23.17|25.87|23.4|25.5|23.07|0
1659978300000|2022-08-08 17:05:00|25.58|23.14|26.05|23.57|26.15|23.66|25.55|23.12|0
1659978600000|2022-08-08 17:10:00|26.02|23.54|26.37|23.85|26.47|23.95|25.86|23.4|0
1659978900000|2022-08-08 17:15:00|26.34|23.83|26.63|24.1|26.77|24.22|26.29|23.78|0
1659979200000|2022-08-08 17:20:00|26.61|24.07|26.31|23.81|26.63|24.1|25.86|23.4|0
1659979500000|2022-08-08 17:25:00|26.34|23.83|25.65|23.21|26.39|23.88|25.65|23.21|0
1659979800000|2022-08-08 17:30:00|25.66|23.22|25.89|23.42|26.04|23.56|25.6|23.16|0
1659980100000|2022-08-08 17:35:00|25.86|23.4|25.6|23.16|25.94|23.47|25.42|23|0
1659980400000|2022-08-08 17:40:00|25.57|23.14|26.02|23.54|26.04|23.56|25.49|23.07|0
1659980700000|2022-08-08 17:45:00|26.04|23.56|25.91|23.44|26.15|23.66|25.75|23.3|0
1659981000000|2022-08-08 17:50:00|25.88|23.42|26.31|23.8|26.33|23.82|25.75|23.3|0
1659981300000|2022-08-08 17:55:00|26.28|23.78|26.45|23.93|26.55|24.02|26.27|23.76|0
1659981600000|2022-08-08 18:00:00|26.47|23.95|25.47|23.05|26.5|23.98|25.42|23|0
1659981900000|2022-08-08 18:05:00|25.37|22.95|25.86|23.4|25.89|23.42|25.02|22.64|0
1659982200000|2022-08-08 18:10:00|25.89|23.42|25.44|23.02|25.91|23.45|25.39|22.97|0
1659982500000|2022-08-08 18:15:00|25.42|23|25.33|22.91|25.57|23.14|25.01|22.62|0
1659982800000|2022-08-08 18:20:00|25.42|23|25.26|22.86|25.47|23.04|25.19|22.79|0
1659983100000|2022-08-08 18:25:00|25.18|22.79|25.31|22.9|25.47|23.04|25.03|22.65|0
1659983400000|2022-08-08 18:30:00|25.29|22.88|25.36|22.95|25.49|23.07|25.03|22.65|0
1659983700000|2022-08-08 18:35:00|25.34|22.92|24.98|22.6|25.34|22.92|24.88|22.51|0
1659984000000|2022-08-08 18:40:00|25|22.62|24.98|22.6|25.34|22.92|24.87|22.51|0
1659984300000|2022-08-08 18:45:00|25.03|22.64|24.9|22.53|25.13|22.74|24.7|22.34|0
1659984600000|2022-08-08 18:50:00|24.92|22.55|24.05|21.76|24.92|22.55|24.05|21.76|0
1659984900000|2022-08-08 18:55:00|24.1|21.81|25.27|22.86|25.47|23.05|24.1|21.81|0
1659985200000|2022-08-08 19:00:00|25.21|22.81|25.47|23.05|25.6|23.16|25.21|22.81|0
1659985500000|2022-08-08 19:05:00|25.5|23.07|25.47|23.05|25.63|23.19|25.24|22.84|0
1659985800000|2022-08-08 19:10:00|25.5|23.07|25.5|23.07|25.57|23.14|25.19|22.79|0
1659986100000|2022-08-08 19:15:00|25.47|23.04|25.24|22.83|25.5|23.07|24.85|22.49|0
1659986400000|2022-08-08 19:20:00|25.26|22.86|25.6|23.16|25.81|23.35|25.11|22.72|0
1659986700000|2022-08-08 19:25:00|25.62|23.18|25.6|23.16|25.89|23.42|25.49|23.07|0
1659987000000|2022-08-08 19:30:00|25.57|23.14|25.83|23.37|25.83|23.37|25.24|22.83|0
1659987300000|2022-08-08 19:35:00|25.78|23.32|25.41|22.99|25.96|23.48|25.23|22.83|0
1659987600000|2022-08-08 19:40:00|25.38|22.97|25.7|23.25|25.72|23.27|25.38|22.97|0
1659987900000|2022-08-08 19:45:00|25.67|23.22|25.51|23.08|25.72|23.27|25.41|22.99|0
1659988200000|2022-08-08 19:50:00|25.53|23.09|25.54|23.11|25.72|23.27|25.2|22.8|0
1659988500000|2022-08-08 19:55:00|25.56|23.13|25.33|22.92|25.59|23.15|25.2|22.8|0
1659988800000|2022-08-08 20:00:00|25.38|22.96|25.56|23.13|25.77|23.32|25.28|22.87|0
1659989100000|2022-08-08 20:05:00|25.54|23.1|25.69|23.25|25.72|23.27|25.54|23.1|0
1659989400000|2022-08-08 20:10:00|25.72|23.27|25.74|23.29|25.77|23.32|25.64|23.2|0
1659989700000|2022-08-08 20:15:00|25.72|23.27|25.69|23.24|25.74|23.29|25.69|23.24|0
1659990000000|2022-08-08 20:20:00|25.7|23.25|25.72|23.27|25.77|23.31|25.69|23.24|0
1659990300000|2022-08-08 20:25:00|25.74|23.29|25.69|23.24|25.74|23.29|25.66|23.22|0
1659990600000|2022-08-08 20:30:00|25.71|23.27|25.79|23.34|25.82|23.36|25.71|23.27|0
1659990900000|2022-08-08 20:35:00|25.82|23.36|25.82|23.36|25.84|23.38|25.82|23.36|0
1659991200000|2022-08-08 20:40:00|25.84|23.38|25.87|23.41|25.87|23.41|25.82|23.36|0
1659991500000|2022-08-08 20:45:00|25.9|23.43|25.87|23.41|25.9|23.43|25.82|23.36|0
1659991800000|2022-08-08 20:50:00|25.88|23.42|26|23.52|26|23.52|25.87|23.41|0
1659992100000|2022-08-08 20:55:00|25.97|23.5|26.33|23.82|26.4|23.88|25.97|23.5|0
1659992400000|2022-08-08 21:00:00|26.34|23.83|26.29|23.78|26.39|23.87|26.27|23.77|0
1659992700000|2022-08-08 21:05:00|26.28|23.74|26.51|23.98|26.51|23.98|26.22|23.72|0
1659993000000|2022-08-08 21:10:00|26.5|23.97|26.55|24.02|26.58|24.05|26.48|23.96|0
1659993300000|2022-08-08 21:15:00|26.53|24|26.58|24.05|26.6|24.07|26.51|23.99|0
1659993600000|2022-08-08 21:20:00|26.6|24.06|26.61|24.08|26.65|24.11|26.59|24.06|0
1659993900000|2022-08-08 21:25:00|26.63|24.09|26.57|24.04|26.63|24.1|26.57|24.04|0
1659994200000|2022-08-08 21:30:00|26.55|24.02|26.51|23.99|26.55|24.02|26.51|23.99|0
1659994500000|2022-08-08 21:35:00|26.53|24.01|26.51|23.98|26.55|24.02|26.49|23.97|0
1659994800000|2022-08-08 21:40:00|26.5|23.96|26.49|23.97|26.51|23.97|26.45|23.93|0
1659995100000|2022-08-08 21:45:00|26.5|23.94|26.44|23.92|26.5|23.95|26.44|23.92|0
1659995400000|2022-08-08 21:50:00|26.42|23.9|26.42|23.9|26.44|23.92|26.42|23.9|0
1659995700000|2022-08-08 21:55:00|26.41|23.89|26.34|23.83|26.43|23.91|26.3|23.79|0
1659996000000|2022-08-08 22:00:00|26.08|23.6|26.02|23.54|26.15|23.66|25.96|23.49|0
1659996300000|2022-08-08 22:05:00|25.99|23.51|25.88|23.42|25.99|23.51|25.86|23.39|0
1659996600000|2022-08-08 22:10:00|25.91|23.44|25.99|23.51|26.12|23.63|25.91|23.44|0
1659996900000|2022-08-08 22:15:00|26.01|23.54|25.96|23.49|26.01|23.54|25.93|23.46|0
1659997200000|2022-08-08 22:20:00|25.99|23.51|25.91|23.44|25.99|23.51|25.83|23.37|0
1659997500000|2022-08-08 22:25:00|25.89|23.43|25.91|23.44|25.96|23.49|25.88|23.42|0
1659997800000|2022-08-08 22:30:00|25.93|23.46|25.88|23.41|25.93|23.46|25.88|23.41|0
1659998100000|2022-08-08 22:35:00|25.9|23.44|25.86|23.4|25.9|23.44|25.85|23.39|0
1659998400000|2022-08-08 22:40:00|25.88|23.41|25.82|23.36|25.88|23.41|25.8|23.34|0
1659998700000|2022-08-08 22:45:00|25.8|23.34|25.85|23.39|25.9|23.44|25.8|23.34|0
1659999000000|2022-08-08 22:50:00|25.86|23.4|25.85|23.39|25.9|23.44|25.85|23.39|0
1659999300000|2022-08-08 22:55:00|25.82|23.36|25.85|23.39|25.88|23.41|25.82|23.36|0
1659999600000|2022-08-08 23:00:00|25.83|23.37|25.72|23.27|25.87|23.41|25.66|23.22|0
1659999900000|2022-08-08 23:05:00|25.77|23.31|26.14|23.65|26.16|23.67|25.77|23.31|0
1660000200000|2022-08-08 23:10:00|26.11|23.62|26.51|23.98|26.59|24.06|26.11|23.62|0
1660000500000|2022-08-08 23:15:00|26.48|23.96|26.43|23.91|26.54|24.01|26.4|23.89|0
1660000800000|2022-08-08 23:20:00|26.41|23.9|26.45|23.93|26.45|23.93|26.37|23.86|0
1660001100000|2022-08-08 23:25:00|26.48|23.96|26.53|24.01|26.53|24.01|26.43|23.91|0
1660001400000|2022-08-08 23:30:00|26.51|23.98|26.51|23.98|26.67|24.13|26.49|23.97|0
1660001700000|2022-08-08 23:35:00|26.53|24.01|26.69|24.15|26.77|24.22|26.48|23.96|0
1660002000000|2022-08-08 23:40:00|26.71|24.16|26.61|24.08|26.72|24.18|26.58|24.05|0
1660002300000|2022-08-08 23:45:00|26.58|24.05|26.56|24.03|26.72|24.17|26.45|23.93|0
1660002600000|2022-08-08 23:50:00|26.54|24.02|26.42|23.91|26.56|24.03|26.42|23.91|0
1660002900000|2022-08-08 23:55:00|26.45|23.93|26.53|24|26.53|24|26.42|23.91|0
1660003200000|2022-08-09 00:00:00|26.5|23.98|26.53|24|26.56|24.03|26.42|23.9|0
1660003500000|2022-08-09 00:05:00|26.54|24.01|26.23|23.73|26.55|24.03|26.13|23.64|0
1660003800000|2022-08-09 00:10:00|26.21|23.71|26.45|23.93|26.47|23.95|26.19|23.7|0
1660004100000|2022-08-09 00:15:00|26.42|23.9|26.69|24.14|26.69|24.14|26.39|23.88|0
1660004400000|2022-08-09 00:20:00|26.66|24.12|26.46|23.94|26.66|24.12|26.46|23.94|0
1660004700000|2022-08-09 00:25:00|26.44|23.93|26.55|24.02|26.58|24.05|26.36|23.85|0
1660005000000|2022-08-09 00:30:00|26.5|23.97|26.44|23.92|26.6|24.07|26.39|23.88|0
1660005300000|2022-08-09 00:35:00|26.43|23.91|26.31|23.8|26.5|23.97|26.31|23.8|0
1660005600000|2022-08-09 00:40:00|26.28|23.78|26.25|23.75|26.36|23.85|26.25|23.75|0
1660005900000|2022-08-09 00:45:00|26.23|23.73|26.02|23.54|26.23|23.73|25.99|23.51|0
1660006200000|2022-08-09 00:50:00|26.04|23.56|26.07|23.58|26.17|23.68|26.04|23.56|0
1660006500000|2022-08-09 00:55:00|26.04|23.56|25.91|23.44|26.09|23.61|25.91|23.44|0
1660006800000|2022-08-09 01:00:00|25.89|23.43|25.88|23.42|25.96|23.49|25.75|23.3|0
1660007100000|2022-08-09 01:05:00|25.87|23.4|25.72|23.27|25.91|23.44|25.54|23.11|0
1660007400000|2022-08-09 01:10:00|25.7|23.25|25.75|23.3|25.75|23.3|25.67|23.23|0
1660007700000|2022-08-09 01:15:00|25.72|23.27|25.62|23.18|25.75|23.3|25.62|23.18|0
1660008000000|2022-08-09 01:20:00|25.59|23.15|25.49|23.06|25.62|23.18|25.33|22.92|0
1660008300000|2022-08-09 01:25:00|25.46|23.04|25.6|23.16|25.63|23.19|25.41|22.99|0
1660008600000|2022-08-09 01:30:00|25.59|23.15|25.59|23.15|25.64|23.2|25.51|23.08|0
1660008900000|2022-08-09 01:35:00|25.57|23.14|25.41|22.99|25.59|23.15|25.38|22.96|0
1660009200000|2022-08-09 01:40:00|25.42|23|25.28|22.87|25.46|23.03|25.2|22.8|0
1660009500000|2022-08-09 01:45:00|25.25|22.85|25.25|22.84|25.28|22.87|25.15|22.75|0
1660009800000|2022-08-09 01:50:00|25.22|22.82|25.4|22.98|25.46|23.03|25.2|22.8|0
1660010100000|2022-08-09 01:55:00|25.39|22.97|25.27|22.87|25.4|22.98|25.22|22.82|0
1660010400000|2022-08-09 02:00:00|25.3|22.89|25.53|23.1|25.53|23.1|25.3|22.89|0
1660010700000|2022-08-09 02:05:00|25.51|23.08|25.66|23.22|25.69|23.24|25.51|23.08|0
1660011000000|2022-08-09 02:10:00|25.67|23.23|25.63|23.19|25.67|23.23|25.56|23.12|0
1660011300000|2022-08-09 02:15:00|25.61|23.17|25.62|23.18|25.66|23.22|25.54|23.11|0
1660011600000|2022-08-09 02:20:00|25.61|23.17|25.76|23.31|25.76|23.31|25.61|23.17|0
1660011900000|2022-08-09 02:25:00|25.74|23.29|25.79|23.33|25.87|23.4|25.74|23.29|0
1660012200000|2022-08-09 02:30:00|25.78|23.32|25.74|23.28|25.78|23.32|25.71|23.26|0
1660012500000|2022-08-09 02:35:00|25.75|23.3|25.71|23.26|25.81|23.36|25.68|23.24|0
1660012800000|2022-08-09 02:40:00|25.68|23.24|25.81|23.35|25.84|23.38|25.68|23.24|0
1660013100000|2022-08-09 02:45:00|25.84|23.38|25.79|23.33|25.86|23.4|25.76|23.31|0
1660013400000|2022-08-09 02:50:00|25.77|23.32|25.73|23.28|25.84|23.38|25.73|23.28|0
1660013700000|2022-08-09 02:55:00|25.74|23.29|25.84|23.38|25.86|23.4|25.73|23.28|0
1660014000000|2022-08-09 03:00:00|25.81|23.35|25.91|23.45|25.91|23.45|25.81|23.35|0
1660014300000|2022-08-09 03:05:00|25.9|23.43|25.86|23.4|25.91|23.45|25.83|23.37|0
1660014600000|2022-08-09 03:10:00|25.85|23.39|26.15|23.66|26.18|23.68|25.83|23.37|0
1660014900000|2022-08-09 03:15:00|26.18|23.68|26.22|23.72|26.26|23.76|26.16|23.67|0
1660015200000|2022-08-09 03:20:00|26.23|23.73|26.34|23.83|26.4|23.89|26.2|23.71|0
1660015500000|2022-08-09 03:25:00|26.36|23.85|26.23|23.73|26.39|23.88|26.2|23.71|0
1660015800000|2022-08-09 03:30:00|26.2|23.71|26.41|23.9|26.41|23.9|26.2|23.71|0
1660016100000|2022-08-09 03:35:00|26.39|23.87|26.47|23.95|26.49|23.97|26.36|23.85|0
1660016400000|2022-08-09 03:40:00|26.45|23.93|26.55|24.02|26.55|24.02|26.44|23.92|0
1660016700000|2022-08-09 03:45:00|26.57|24.04|26.49|23.97|26.6|24.07|26.49|23.97|0
1660017000000|2022-08-09 03:50:00|26.52|23.99|26.49|23.97|26.54|24.02|26.44|23.92|0
1660017300000|2022-08-09 03:55:00|26.46|23.94|26.54|24.02|26.54|24.02|26.41|23.89|0
1660017600000|2022-08-09 04:00:00|26.53|24|26.44|23.92|26.6|24.06|26.38|23.87|0
1660017900000|2022-08-09 04:05:00|26.41|23.89|26.41|23.89|26.46|23.94|26.38|23.87|0
1660018200000|2022-08-09 04:10:00|26.42|23.9|26.33|23.82|26.43|23.92|26.33|23.82|0
1660018500000|2022-08-09 04:15:00|26.3|23.8|26.3|23.79|26.33|23.82|26.27|23.77|0
1660018800000|2022-08-09 04:20:00|26.31|23.81|26.22|23.72|26.33|23.82|26.22|23.72|0
1660019100000|2022-08-09 04:25:00|26.25|23.75|26.22|23.72|26.25|23.75|26.19|23.7|0
1660019400000|2022-08-09 04:30:00|26.24|23.75|26.22|23.72|26.27|23.77|26.19|23.7|0
1660019700000|2022-08-09 04:35:00|26.24|23.74|26.23|23.73|26.3|23.79|26.23|23.73|0
1660020000000|2022-08-09 04:40:00|26.24|23.74|26.27|23.77|26.31|23.8|26.22|23.72|0
1660020300000|2022-08-09 04:45:00|26.24|23.74|26.27|23.77|26.27|23.77|26.22|23.72|0
1660020600000|2022-08-09 04:50:00|26.29|23.79|26.35|23.84|26.35|23.84|26.29|23.79|0
1660020900000|2022-08-09 04:55:00|26.32|23.81|26.35|23.84|26.35|23.84|26.29|23.79|0
1660021200000|2022-08-09 05:00:00|26.32|23.81|26.05|23.57|26.35|23.84|26.05|23.57|0
1660021500000|2022-08-09 05:05:00|26.03|23.55|26.13|23.64|26.13|23.64|26.03|23.55|0
1660021800000|2022-08-09 05:10:00|26.19|23.69|26.2|23.7|26.29|23.79|26.13|23.64|0
1660022100000|2022-08-09 05:15:00|26.18|23.69|26.18|23.69|26.26|23.76|26.13|23.64|0
1660022400000|2022-08-09 05:20:00|26.21|23.71|26.22|23.72|26.24|23.74|26.16|23.67|0
1660022700000|2022-08-09 05:25:00|26.21|23.71|26.26|23.76|26.29|23.78|26.21|23.71|0
1660023000000|2022-08-09 05:30:00|26.24|23.74|26.31|23.81|26.42|23.9|26.21|23.71|0
1660023300000|2022-08-09 05:35:00|26.29|23.78|26.18|23.69|26.34|23.83|26.15|23.66|0
1660023600000|2022-08-09 05:40:00|26.21|23.71|26.29|23.78|26.31|23.81|26.21|23.71|0
1660023900000|2022-08-09 05:45:00|26.31|23.81|26.32|23.82|26.37|23.85|26.26|23.76|0
1660024200000|2022-08-09 05:50:00|26.31|23.81|26.23|23.73|26.31|23.81|26.2|23.71|0
1660024500000|2022-08-09 05:55:00|26.2|23.71|26.12|23.64|26.24|23.74|26.12|23.64|0
1660024800000|2022-08-09 06:00:00|26.15|23.66|25.92|23.46|26.15|23.66|25.89|23.42|0
1660025100000|2022-08-09 06:05:00|25.91|23.44|25.81|23.35|25.91|23.44|25.75|23.3|0
1660025400000|2022-08-09 06:10:00|25.83|23.37|25.96|23.49|25.99|23.51|25.81|23.35|0
1660025700000|2022-08-09 06:15:00|25.95|23.48|25.96|23.49|26.02|23.54|25.88|23.42|0
1660026000000|2022-08-09 06:20:00|25.94|23.47|25.74|23.29|25.99|23.51|25.74|23.29|0
1660026300000|2022-08-09 06:25:00|25.75|23.3|25.78|23.32|25.83|23.37|25.7|23.25|0
1660026600000|2022-08-09 06:30:00|25.75|23.3|25.59|23.16|25.88|23.42|25.58|23.14|0
1660026900000|2022-08-09 06:35:00|25.58|23.14|25.66|23.21|25.72|23.27|25.57|23.13|0
1660027200000|2022-08-09 06:40:00|25.64|23.2|25.64|23.2|25.67|23.23|25.62|23.18|0
1660027500000|2022-08-09 06:45:00|25.67|23.22|25.64|23.2|25.67|23.22|25.54|23.11|0
1660027800000|2022-08-09 06:50:00|25.67|23.22|25.83|23.37|25.86|23.4|25.59|23.15|0
1660028100000|2022-08-09 06:55:00|25.85|23.39|25.93|23.46|25.96|23.48|25.83|23.37|0
1660028400000|2022-08-09 07:00:00|25.88|23.41|26.12|23.63|26.25|23.75|25.88|23.41|0
1660028700000|2022-08-09 07:05:00|26.13|23.64|26.33|23.82|26.54|24.01|26.12|23.63|0
1660029000000|2022-08-09 07:10:00|26.34|23.83|26.22|23.72|26.45|23.93|26.17|23.68|0
1660029300000|2022-08-09 07:15:00|26.21|23.71|25.8|23.34|26.22|23.72|25.8|23.34|0
1660029600000|2022-08-09 07:20:00|25.82|23.37|25.46|23.03|25.82|23.37|25.28|22.87|0
1660029900000|2022-08-09 07:25:00|25.47|23.05|25.64|23.2|25.64|23.2|25.38|22.96|0
1660030200000|2022-08-09 07:30:00|25.61|23.17|25.95|23.48|25.95|23.48|25.61|23.17|0
1660030500000|2022-08-09 07:35:00|25.93|23.46|25.77|23.31|25.95|23.48|25.61|23.17|0
1660030800000|2022-08-09 07:40:00|25.78|23.33|25.56|23.13|25.82|23.36|25.56|23.13|0
1660031100000|2022-08-09 07:45:00|25.59|23.15|25.61|23.17|25.72|23.27|25.58|23.15|0
1660031400000|2022-08-09 07:50:00|25.6|23.16|25.56|23.12|25.71|23.27|25.48|23.05|0
1660031700000|2022-08-09 07:55:00|25.57|23.13|25.87|23.41|26.03|23.55|25.56|23.12|0
1660032000000|2022-08-09 08:00:00|25.9|23.43|25.9|23.43|26.01|23.54|25.84|23.38|0
1660032300000|2022-08-09 08:05:00|25.87|23.41|25.4|22.98|25.87|23.41|25.4|22.98|0
1660032600000|2022-08-09 08:10:00|25.43|23|25.66|23.22|25.69|23.24|25.4|22.98|0
1660032900000|2022-08-09 08:15:00|25.68|23.24|25.76|23.31|25.79|23.33|25.55|23.12|0
1660033200000|2022-08-09 08:20:00|25.75|23.3|26.06|23.58|26.06|23.58|25.75|23.3|0
1660033500000|2022-08-09 08:25:00|26.05|23.57|26.1|23.62|26.1|23.62|25.89|23.43|0
1660033800000|2022-08-09 08:30:00|26.08|23.59|26.13|23.64|26.18|23.69|25.92|23.45|0
1660034100000|2022-08-09 08:35:00|26.14|23.65|26.18|23.69|26.23|23.74|26|23.52|0
1660034400000|2022-08-09 08:40:00|26.15|23.66|26.03|23.55|26.23|23.74|26.03|23.55|0
1660034700000|2022-08-09 08:45:00|26.02|23.54|25.93|23.46|26.13|23.64|25.93|23.46|0
1660035000000|2022-08-09 08:50:00|25.92|23.45|25.94|23.47|26.02|23.54|25.84|23.38|0
1660035300000|2022-08-09 08:55:00|25.97|23.49|26.07|23.59|26.1|23.61|25.93|23.46|0
1660035600000|2022-08-09 09:00:00|26.08|23.6|26.26|23.76|26.31|23.8|25.99|23.52|0
1660035900000|2022-08-09 09:05:00|26.23|23.73|26.23|23.73|26.28|23.78|26.19|23.69|0
1660036200000|2022-08-09 09:10:00|26.2|23.71|26.21|23.72|26.28|23.78|26.15|23.66|0
1660036500000|2022-08-09 09:15:00|26.2|23.71|26.23|23.73|26.31|23.8|26.15|23.66|0
1660036800000|2022-08-09 09:20:00|26.2|23.71|26.04|23.56|26.21|23.72|26.02|23.54|0
1660037100000|2022-08-09 09:25:00|26.05|23.57|25.86|23.39|26.05|23.57|25.83|23.37|0
1660037400000|2022-08-09 09:30:00|25.83|23.37|25.88|23.42|25.88|23.42|25.75|23.3|0
1660037700000|2022-08-09 09:35:00|25.86|23.39|25.8|23.34|25.91|23.44|25.78|23.32|0
1660038000000|2022-08-09 09:40:00|25.78|23.32|25.91|23.44|25.93|23.46|25.72|23.27|0
1660038300000|2022-08-09 09:45:00|25.88|23.42|26.01|23.53|26.04|23.56|25.75|23.3|0
1660038600000|2022-08-09 09:50:00|26.04|23.56|25.8|23.34|26.04|23.56|25.8|23.34|0
1660038900000|2022-08-09 09:55:00|25.77|23.32|25.6|23.16|25.8|23.34|25.54|23.11|0
1660039200000|2022-08-09 10:00:00|25.59|23.15|25.68|23.23|25.71|23.26|25.58|23.14|0
1660039500000|2022-08-09 10:05:00|25.69|23.25|25.46|23.03|25.69|23.25|25.44|23.02|0
1660039800000|2022-08-09 10:10:00|25.44|23.02|24.92|22.54|25.44|23.02|24.92|22.54|0
1660040100000|2022-08-09 10:15:00|24.93|22.56|24.97|22.59|24.97|22.59|24.74|22.38|0
1660040400000|2022-08-09 10:20:00|24.94|22.57|24.71|22.36|24.94|22.57|24.54|22.2|0
1660040700000|2022-08-09 10:25:00|24.74|22.38|24.61|22.27|24.79|22.43|24.54|22.2|0
1660041000000|2022-08-09 10:30:00|24.66|22.31|24.29|21.98|24.69|22.34|24.24|21.93|0
1660041300000|2022-08-09 10:35:00|24.3|21.99|24.49|22.16|24.49|22.16|24.12|21.82|0
1660041600000|2022-08-09 10:40:00|24.47|22.14|24.26|21.95|24.54|22.2|24.24|21.93|0
1660041900000|2022-08-09 10:45:00|24.28|21.96|24.21|21.91|24.38|22.05|24.06|21.77|0
1660042200000|2022-08-09 10:50:00|24.24|21.93|24.21|21.91|24.26|21.95|24.06|21.77|0
1660042500000|2022-08-09 10:55:00|24.19|21.88|24.41|22.09|24.41|22.09|24.09|21.79|0
1660042800000|2022-08-09 11:00:00|24.44|22.11|24.66|22.32|24.72|22.36|24.41|22.09|0
1660043100000|2022-08-09 11:05:00|24.65|22.3|24.49|22.15|24.69|22.34|24.49|22.15|0
1660043400000|2022-08-09 11:10:00|24.47|22.14|24.59|22.24|24.69|22.34|24.47|22.14|0
1660043700000|2022-08-09 11:15:00|24.57|22.23|24.56|22.22|24.7|22.35|24.48|22.15|0
1660044000000|2022-08-09 11:20:00|24.55|22.21|24.46|22.13|24.65|22.3|24.41|22.08|0
1660044300000|2022-08-09 11:25:00|24.41|22.08|24.18|21.88|24.43|22.11|24.08|21.79|0
1660044600000|2022-08-09 11:30:00|24.08|21.79|24.41|22.08|24.41|22.08|24|21.71|0
1660044900000|2022-08-09 11:35:00|24.42|22.09|24.21|21.9|24.48|22.15|24.16|21.86|0
1660045200000|2022-08-09 11:40:00|24.23|21.92|23.51|21.27|24.26|21.95|23.49|21.25|0
1660045500000|2022-08-09 11:45:00|23.54|21.3|23.66|21.41|23.68|21.43|23.51|21.27|0
1660045800000|2022-08-09 11:50:00|23.64|21.38|23.78|21.52|23.81|21.54|23.56|21.32|0
1660046100000|2022-08-09 11:55:00|23.76|21.49|23.62|21.37|23.81|21.54|23.62|21.37|0
1660046400000|2022-08-09 12:00:00|23.61|21.36|23.81|21.54|23.85|21.58|23.58|21.34|0
1660046700000|2022-08-09 12:05:00|23.82|21.55|23.49|21.25|23.83|21.56|23.49|21.25|0
1660047000000|2022-08-09 12:10:00|23.51|21.27|23.58|21.34|23.61|21.36|23.34|21.12|0
1660047300000|2022-08-09 12:15:00|23.61|21.36|23.75|21.49|23.8|21.54|23.61|21.36|0
1660047600000|2022-08-09 12:20:00|23.78|21.51|24.12|21.83|24.12|21.83|23.78|21.51|0
1660047900000|2022-08-09 12:25:00|24.15|21.85|24.07|21.78|24.17|21.87|24.05|21.76|0
1660048200000|2022-08-09 12:30:00|24.05|21.76|24.3|21.98|24.35|22.03|23.83|21.56|0
1660048500000|2022-08-09 12:35:00|24.2|21.89|24.25|21.94|24.3|21.98|24.15|21.85|0
1660048800000|2022-08-09 12:40:00|24.27|21.96|24.17|21.87|24.35|22.03|24.12|21.82|0
1660049100000|2022-08-09 12:45:00|24.2|21.89|24.17|21.87|24.32|22|24.12|21.82|0
1660049400000|2022-08-09 12:50:00|24.15|21.85|24.22|21.91|24.24|21.94|24|21.71|0
1660049700000|2022-08-09 12:55:00|24.24|21.94|24.12|21.82|24.27|21.96|24.12|21.82|0
1660050000000|2022-08-09 13:00:00|24.11|21.81|24.19|21.89|24.23|21.92|23.94|21.66|0
1660050300000|2022-08-09 13:05:00|24.17|21.87|24.17|21.87|24.29|21.98|23.99|21.71|0
1660050600000|2022-08-09 13:10:00|24.19|21.89|24.04|21.75|24.24|21.93|23.97|21.69|0
1660050900000|2022-08-09 13:15:00|24.03|21.74|23.87|21.59|24.04|21.75|23.72|21.46|0
1660051200000|2022-08-09 13:20:00|23.84|21.57|24.21|21.91|24.21|21.91|23.83|21.56|0
1660051500000|2022-08-09 13:25:00|24.19|21.89|24.26|21.95|24.31|22|23.97|21.68|0
1660051800000|2022-08-09 13:30:00|24.21|21.91|23.92|21.64|24.77|22.41|23.57|21.33|0
1660052100000|2022-08-09 13:35:00|23.94|21.66|24.04|21.75|24.54|22.2|23.77|21.5|0
1660052400000|2022-08-09 13:40:00|24.11|21.82|24.44|22.11|24.64|22.29|23.99|21.7|0
1660052700000|2022-08-09 13:45:00|24.46|22.13|23.96|21.68|24.73|22.37|23.89|21.61|0
1660053000000|2022-08-09 13:50:00|23.99|21.7|23.32|21.1|24.34|22.02|23.16|20.95|0
1660053300000|2022-08-09 13:55:00|23.4|21.17|23.23|21.01|23.45|21.21|22.99|20.8|0
1660053600000|2022-08-09 14:00:00|23.13|20.93|24.18|21.87|24.23|21.92|22.88|20.7|0
1660053900000|2022-08-09 14:05:00|24.15|21.85|23.85|21.58|24.2|21.9|23.85|21.58|0
1660054200000|2022-08-09 14:10:00|23.83|21.56|24.32|22.01|24.47|22.14|23.78|21.52|0
1660054500000|2022-08-09 14:15:00|24.2|21.89|24.5|22.16|24.65|22.3|24.2|21.89|0
1660054800000|2022-08-09 14:20:00|24.51|22.18|23.99|21.7|24.75|22.39|23.95|21.67|0
1660055100000|2022-08-09 14:25:00|24|21.71|24.7|22.35|24.7|22.35|24|21.71|0
1660055400000|2022-08-09 14:30:00|24.72|22.37|24.98|22.6|25.08|22.69|24.47|22.14|0
1660055700000|2022-08-09 14:35:00|24.95|22.57|24.8|22.44|24.98|22.6|24.6|22.25|0
1660056000000|2022-08-09 14:40:00|24.82|22.46|24.78|22.42|24.95|22.57|24.54|22.21|0
1660056300000|2022-08-09 14:45:00|24.77|22.41|24.9|22.53|24.92|22.55|24.37|22.05|0
1660056600000|2022-08-09 14:50:00|24.92|22.55|24.54|22.21|25.13|22.73|24.54|22.21|0
1660056900000|2022-08-09 14:55:00|24.59|22.25|24.34|22.02|24.59|22.25|24.19|21.89|0
1660057200000|2022-08-09 15:00:00|24.37|22.05|23.43|21.2|24.37|22.05|23.43|21.2|0
1660057500000|2022-08-09 15:05:00|23.41|21.18|23.8|21.53|23.99|21.71|23.41|21.18|0
1660057800000|2022-08-09 15:10:00|23.77|21.51|24.69|22.34|24.69|22.34|23.72|21.46|0
1660058100000|2022-08-09 15:15:00|24.67|22.32|25.02|22.64|25.25|22.84|24.56|22.23|0
1660058400000|2022-08-09 15:20:00|25.04|22.66|24.97|22.59|25.22|22.82|24.92|22.54|0
1660058700000|2022-08-09 15:25:00|24.99|22.61|24.94|22.57|25.33|22.91|24.87|22.5|0
1660059000000|2022-08-09 15:30:00|24.97|22.59|24.64|22.29|25.02|22.63|24.56|22.22|0
1660059300000|2022-08-09 15:35:00|24.66|22.31|24.64|22.29|24.91|22.54|24.54|22.2|0
1660059600000|2022-08-09 15:40:00|24.61|22.27|24.61|22.27|24.99|22.61|24.59|22.24|0
1660059900000|2022-08-09 15:45:00|24.59|22.24|24.68|22.33|24.91|22.54|24.56|22.22|0
1660060200000|2022-08-09 15:50:00|24.63|22.29|24.76|22.4|24.86|22.49|24.21|21.9|0
1660060500000|2022-08-09 15:55:00|24.73|22.38|24.33|22.02|24.81|22.45|24.28|21.97|0
1660060800000|2022-08-09 16:00:00|24.31|21.99|24.38|22.06|24.48|22.15|24.01|21.72|0
1660061100000|2022-08-09 16:05:00|24.41|22.08|24.28|21.97|24.56|22.22|24.28|21.97|0
1660061400000|2022-08-09 16:10:00|24.31|21.99|24.06|21.77|24.38|22.06|24.06|21.77|0
1660061700000|2022-08-09 16:15:00|24.08|21.79|23.98|21.7|24.26|21.95|23.98|21.7|0
1660062000000|2022-08-09 16:20:00|24.01|21.72|23.79|21.52|24.18|21.88|23.71|21.45|0
1660062300000|2022-08-09 16:25:00|23.8|21.53|23.59|21.34|24.06|21.76|23.49|21.25|0
1660062600000|2022-08-09 16:30:00|23.56|21.32|23.66|21.41|23.78|21.52|23.52|21.28|0
1660062900000|2022-08-09 16:35:00|23.64|21.39|23.86|21.58|23.91|21.63|23.52|21.28|0
1660063200000|2022-08-09 16:40:00|23.83|21.56|23.73|21.47|23.83|21.56|23.59|21.34|0
1660063500000|2022-08-09 16:45:00|23.68|21.43|23.68|21.43|23.78|21.52|23.47|21.23|0
1660063800000|2022-08-09 16:50:00|23.71|21.45|23.63|21.38|23.73|21.47|23.46|21.23|0
1660064100000|2022-08-09 16:55:00|23.66|21.41|23.88|21.6|23.88|21.6|23.56|21.32|0
1660064400000|2022-08-09 17:00:00|23.9|21.63|24.05|21.76|24.11|21.82|23.9|21.63|0
1660064700000|2022-08-09 17:05:00|24.02|21.74|23.78|21.51|24.15|21.85|23.56|21.32|0
1660065000000|2022-08-09 17:10:00|23.75|21.49|23.97|21.69|24.05|21.76|23.58|21.34|0
1660065300000|2022-08-09 17:15:00|23.95|21.67|24.1|21.8|24.27|21.96|23.88|21.6|0
1660065600000|2022-08-09 17:20:00|24.12|21.82|24.2|21.89|24.27|21.96|24.05|21.76|0
1660065900000|2022-08-09 17:25:00|24.17|21.87|24.17|21.87|24.24|21.94|23.97|21.69|0
1660066200000|2022-08-09 17:30:00|24.19|21.89|23.97|21.69|24.19|21.89|23.92|21.64|0
1660066500000|2022-08-09 17:35:00|24|21.71|23.72|21.47|24|21.71|23.7|21.44|0
1660066800000|2022-08-09 17:40:00|23.7|21.44|23.63|21.38|23.8|21.53|23.31|21.09|0
1660067100000|2022-08-09 17:45:00|23.58|21.33|23.8|21.53|23.8|21.53|23.38|21.16|0
1660067400000|2022-08-09 17:50:00|23.75|21.49|23.8|21.53|23.92|21.64|23.63|21.38|0
1660067700000|2022-08-09 17:55:00|23.82|21.55|23.69|21.44|24.26|21.95|23.69|21.44|0
1660068000000|2022-08-09 18:00:00|23.67|21.42|23.77|21.5|23.94|21.66|23.65|21.39|0
1660068300000|2022-08-09 18:05:00|23.74|21.48|23.77|21.5|23.94|21.66|23.69|21.44|0
1660068600000|2022-08-09 18:10:00|23.74|21.48|23.67|21.41|23.82|21.55|23.59|21.35|0
1660068900000|2022-08-09 18:15:00|23.64|21.39|23.01|20.82|23.67|21.41|22.94|20.76|0
1660069200000|2022-08-09 18:20:00|22.97|20.78|22.8|20.63|23.11|20.91|22.75|20.58|0
1660069500000|2022-08-09 18:25:00|22.77|20.61|22.75|20.58|22.94|20.76|22.68|20.52|0
1660069800000|2022-08-09 18:30:00|22.73|20.56|22.84|20.67|22.96|20.78|22.68|20.52|0
1660070100000|2022-08-09 18:35:00|22.87|20.69|23.01|20.82|23.03|20.84|22.73|20.56|0
1660070400000|2022-08-09 18:40:00|23.03|20.84|22.94|20.75|23.06|20.86|22.87|20.69|0
1660070700000|2022-08-09 18:45:00|23.01|20.82|23.3|21.08|23.35|21.12|23.01|20.82|0
1660071000000|2022-08-09 18:50:00|23.32|21.1|23.56|21.32|23.81|21.54|23.3|21.08|0
1660071300000|2022-08-09 18:55:00|23.54|21.3|23.44|21.21|23.81|21.54|23.44|21.21|0
1660071600000|2022-08-09 19:00:00|23.42|21.19|23.32|21.1|23.66|21.41|23.32|21.1|0
1660071900000|2022-08-09 19:05:00|23.37|21.14|23.46|21.23|23.51|21.27|23.22|21.01|0
1660072200000|2022-08-09 19:10:00|23.44|21.21|23.25|21.03|23.44|21.21|23.2|20.99|0
1660072500000|2022-08-09 19:15:00|23.27|21.05|23.63|21.38|23.66|21.4|23.25|21.03|0
1660072800000|2022-08-09 19:20:00|23.58|21.34|24|21.72|24.05|21.76|23.58|21.34|0
1660073100000|2022-08-09 19:25:00|24.03|21.74|23.9|21.63|24.12|21.83|23.85|21.58|0
1660073400000|2022-08-09 19:30:00|23.85|21.58|23.83|21.56|24.05|21.76|23.78|21.51|0
1660073700000|2022-08-09 19:35:00|23.85|21.58|23.8|21.53|23.95|21.67|23.68|21.42|0
1660074000000|2022-08-09 19:40:00|23.78|21.51|23.41|21.18|23.95|21.67|23.39|21.16|0
1660074300000|2022-08-09 19:45:00|23.39|21.16|23.56|21.31|23.58|21.33|23.22|21.01|0
1660074600000|2022-08-09 19:50:00|23.58|21.33|23.58|21.33|23.95|21.67|23.55|21.31|0
1660074900000|2022-08-09 19:55:00|23.6|21.36|23.75|21.49|23.77|21.51|23.31|21.09|0
1660075200000|2022-08-09 20:00:00|23.82|21.55|24.09|21.8|24.17|21.87|23.82|21.55|0
1660075500000|2022-08-09 20:05:00|24.19|21.89|24.02|21.73|24.19|21.89|23.97|21.69|0
1660075800000|2022-08-09 20:10:00|24.04|21.75|24.07|21.78|24.14|21.84|24.02|21.73|0
1660076100000|2022-08-09 20:15:00|24.04|21.75|23.94|21.66|24.04|21.75|23.87|21.6|0
1660076400000|2022-08-09 20:20:00|23.97|21.69|24.04|21.75|24.04|21.75|23.94|21.66|0
1660076700000|2022-08-09 20:25:00|24.03|21.74|24.07|21.77|24.07|21.77|23.99|21.71|0
1660077000000|2022-08-09 20:30:00|24.05|21.76|24.02|21.73|24.07|21.77|23.99|21.71|0
1660077300000|2022-08-09 20:35:00|24.04|21.75|24.09|21.79|24.09|21.8|24.02|21.73|0
1660077600000|2022-08-09 20:40:00|24.06|21.77|24.1|21.8|24.11|21.82|24.06|21.77|0
1660077900000|2022-08-09 20:45:00|24.09|21.79|24.11|21.82|24.14|21.84|24.01|21.73|0
1660078200000|2022-08-09 20:50:00|24.14|21.84|24.14|21.84|24.14|21.84|24.06|21.77|0
1660078500000|2022-08-09 20:55:00|24.16|21.86|24.22|21.92|24.24|21.93|24.14|21.84|0
1660078800000|2022-08-09 21:00:00|24.2|21.9|24.29|21.98|24.32|22|24.2|21.9|0
1660079100000|2022-08-09 21:05:00|24.31|22|24.27|21.95|24.31|22|24.27|21.95|0
1660079400000|2022-08-09 21:10:00|24.24|21.93|24.23|21.92|24.24|21.93|24.23|21.92|0
1660079700000|2022-08-09 21:15:00|24.22|21.91|24.22|21.91|24.22|21.92|24.21|21.9|0
1660080000000|2022-08-09 21:20:00||21.92||21.91||21.92||21.91|0
1660080300000|2022-08-09 21:25:00|24.21|21.9|24.18|21.88|24.21|21.9|24.18|21.88|0
1660080600000|2022-08-09 21:30:00|24.19||24.18||24.19||24.18||0
1660080900000|2022-08-09 21:35:00|24.17|21.87|24.18|21.88|24.18|21.88|24.17|21.87|0
1660081200000|2022-08-09 21:40:00|24.17|21.87|24.15|21.85|24.17|21.87|24.15|21.85|0
1660081500000|2022-08-09 21:45:00|24.17|21.86|24.16|21.86|24.18|21.87|24.15|21.85|0
1660081800000|2022-08-09 21:50:00|24.11|21.82|24.1|21.81|24.11|21.82|24.1|21.8|0
1660082100000|2022-08-09 21:55:00|24.11|21.85|24.12|21.82|24.15|21.85|24.11|21.81|0
1660082400000|2022-08-09 22:00:00|24.14|21.84|24.03|21.74|24.16|21.86|23.93|21.65|0
1660082700000|2022-08-09 22:05:00|24.05|21.76|24|21.72|24.08|21.78|23.98|21.69|0
1660083000000|2022-08-09 22:10:00|24.01|21.73|24.02|21.74|24.07|21.78|23.93|21.65|0
1660083300000|2022-08-09 22:15:00|24.05|21.76|24.12|21.83|24.15|21.85|24.02|21.74|0
1660083600000|2022-08-09 22:20:00|24.15|21.85|24.12|21.83|24.17|21.87|24.11|21.81|0
1660083900000|2022-08-09 22:25:00|24.15|21.85|24.16|21.86|24.17|21.87|24.07|21.78|0
1660084200000|2022-08-09 22:30:00|24.17|21.87|24.02|21.73|24.17|21.87|23.95|21.67|0
1660084500000|2022-08-09 22:35:00|24.01|21.72|23.95|21.67|24.02|21.73|23.92|21.64|0
1660084800000|2022-08-09 22:40:00|23.97|21.69|23.95|21.67|24|21.71|23.92|21.64|0
1660085100000|2022-08-09 22:45:00|23.97|21.69|23.99|21.71|24.02|21.73|23.97|21.69|0
1660085400000|2022-08-09 22:50:00|23.97|21.69|24.04|21.75|24.04|21.75|23.97|21.69|0
1660085700000|2022-08-09 22:55:00|24.07|21.78|23.97|21.69|24.07|21.78|23.97|21.69|0
1660086000000|2022-08-09 23:00:00|23.94|21.66|24.14|21.84|24.14|21.84|23.89|21.62|0
1660086300000|2022-08-09 23:05:00|24.13|21.83|24.09|21.8|24.14|21.84|24.07|21.77|0
1660086600000|2022-08-09 23:10:00|24.12|21.82|24.16|21.86|24.16|21.86|24.12|21.82|0
1660086900000|2022-08-09 23:15:00|24.15|21.85|24.1|21.81|24.16|21.86|24.09|21.8|0
1660087200000|2022-08-09 23:20:00|24.11|21.82|23.99|21.7|24.21|21.91|23.99|21.7|0
1660087500000|2022-08-09 23:25:00|24.01|21.73|24.01|21.73|24.06|21.77|23.96|21.68|0
1660087800000|2022-08-09 23:30:00|23.99|21.7|23.99|21.7|24.03|21.74|23.96|21.68|0
1660088100000|2022-08-09 23:35:00|24.01|21.73|23.99|21.7|24.01|21.73|23.96|21.68|0
1660088400000|2022-08-09 23:40:00|24|21.71|23.94|21.66|24|21.71|23.91|21.64|0
1660088700000|2022-08-09 23:45:00|23.96|21.68|24.04|21.75|24.06|21.77|23.94|21.66|0
1660089000000|2022-08-09 23:50:00|24.06|21.77|24.11|21.81|24.15|21.85|24.01|21.72|0
1660089300000|2022-08-09 23:55:00|24.08|21.79|24.16|21.86|24.19|21.89|24.01|21.72|0
1660089600000|2022-08-10 00:00:00|24.14|21.85|23.76|21.5|24.23|21.92|23.71|21.45|0
1660089900000|2022-08-10 00:05:00|23.74|21.48|23.52|21.28|23.74|21.48|23.32|21.1|0
1660090200000|2022-08-10 00:10:00|23.49|21.25|23.42|21.19|23.56|21.32|23.42|21.19|0
1660090500000|2022-08-10 00:15:00|23.44|21.21|23.49|21.25|23.56|21.32|23.37|21.14|0
1660090800000|2022-08-10 00:20:00|23.47|21.23|23.5|21.26|23.56|21.32|23.43|21.2|0
1660091100000|2022-08-10 00:25:00|23.51|21.27|23.37|21.14|23.51|21.27|23.37|21.14|0
1660091400000|2022-08-10 00:30:00|23.38|21.15|23.44|21.21|23.51|21.27|23.37|21.14|0
1660091700000|2022-08-10 00:35:00|23.42|21.19|23.46|21.23|23.49|21.25|23.37|21.14|0
1660092000000|2022-08-10 00:40:00|23.45|21.22|23.38|21.15|23.56|21.32|23.37|21.14|0
1660092300000|2022-08-10 00:45:00|23.37|21.14|23.36|21.14|23.39|21.16|23.32|21.1|0
1660092600000|2022-08-10 00:50:00|23.39|21.16|23.34|21.12|23.44|21.21|23.32|21.09|0
1660092900000|2022-08-10 00:55:00|23.35|21.13|23.31|21.09|23.44|21.2|23.31|21.09|0
1660093200000|2022-08-10 01:00:00|23.34|21.12|23.7|21.45|23.7|21.45|23.34|21.12|0
1660093500000|2022-08-10 01:05:00|23.69|21.43|23.76|21.5|23.8|21.53|23.65|21.4|0
1660093800000|2022-08-10 01:10:00|23.78|21.51|23.82|21.56|23.9|21.62|23.75|21.49|0
1660094100000|2022-08-10 01:15:00|23.85|21.58|23.95|21.67|23.97|21.69|23.78|21.51|0
1660094400000|2022-08-10 01:20:00|23.97|21.69|23.97|21.69|24|21.71|23.87|21.6|0
1660094700000|2022-08-10 01:25:00|24|21.71|23.92|21.64|24.05|21.76|23.87|21.6|0
1660095000000|2022-08-10 01:30:00|23.91|21.63|23.92|21.64|23.95|21.67|23.82|21.55|0
1660095300000|2022-08-10 01:35:00|23.91|21.63|24.04|21.75|24.04|21.75|23.91|21.63|0
1660095600000|2022-08-10 01:40:00|24.03|21.74|23.94|21.66|24.03|21.74|23.85|21.57|0
1660095900000|2022-08-10 01:45:00|23.97|21.69|23.97|21.68|23.99|21.71|23.88|21.61|0
1660096200000|2022-08-10 01:50:00|23.95|21.67|23.79|21.53|23.95|21.67|23.79|21.53|0
1660096500000|2022-08-10 01:55:00|23.82|21.55|23.72|21.46|23.87|21.59|23.7|21.44|0
1660096800000|2022-08-10 02:00:00|23.7|21.44|23.71|21.45|23.77|21.5|23.69|21.44|0
1660097100000|2022-08-10 02:05:00|23.69|21.44|23.79|21.53|23.82|21.55|23.65|21.39|0
1660097400000|2022-08-10 02:10:00|23.8|21.54|23.64|21.39|23.8|21.54|23.62|21.37|0
1660097700000|2022-08-10 02:15:00|23.62|21.37|23.58|21.34|23.64|21.39|23.55|21.3|0
1660098000000|2022-08-10 02:20:00|23.59|21.35|23.47|21.24|23.67|21.41|23.47|21.24|0
1660098300000|2022-08-10 02:25:00|23.45|21.21|23.6|21.36|23.62|21.37|23.37|21.15|0
1660098600000|2022-08-10 02:30:00|23.62|21.37|23.3|21.08|23.62|21.37|23.28|21.06|0
1660098900000|2022-08-10 02:35:00|23.29|21.07|23.45|21.21|23.45|21.21|23.29|21.07|0
1660099200000|2022-08-10 02:40:00|23.42|21.19|23.3|21.08|23.48|21.24|23.3|21.08|0
1660099500000|2022-08-10 02:45:00|23.32|21.1|23.37|21.14|23.37|21.15|23.23|21.01|0
1660099800000|2022-08-10 02:50:00|23.35|21.12|23.59|21.34|23.61|21.36|23.35|21.12|0
1660100100000|2022-08-10 02:55:00|23.56|21.32|23.54|21.3|23.61|21.36|23.52|21.28|0
1660100400000|2022-08-10 03:00:00|23.56|21.32|23.61|21.36|23.66|21.41|23.54|21.3|0
1660100700000|2022-08-10 03:05:00|23.6|21.35|23.56|21.32|23.61|21.36|23.56|21.32|0
1660101000000|2022-08-10 03:10:00|23.59|21.34|23.59|21.34|23.59|21.34|23.54|21.3|0
1660101300000|2022-08-10 03:15:00|23.56|21.32|23.54|21.29|23.59|21.34|23.54|21.29|0
1660101600000|2022-08-10 03:20:00|23.56|21.32|23.44|21.21|23.59|21.34|23.41|21.18|0
1660101900000|2022-08-10 03:25:00|23.46|21.23|23.44|21.21|23.46|21.23|23.41|21.18|0
1660102200000|2022-08-10 03:30:00|23.46|21.23|23.49|21.25|23.53|21.29|23.44|21.21|0
1660102500000|2022-08-10 03:35:00|23.51|21.27|23.53|21.29|23.53|21.29|23.46|21.23|0
1660102800000|2022-08-10 03:40:00|23.51|21.27|23.58|21.34|23.58|21.34|23.48|21.25|0
1660103100000|2022-08-10 03:45:00|23.61|21.36|23.58|21.33|23.63|21.38|23.53|21.29|0
1660103400000|2022-08-10 03:50:00|23.59|21.35|23.53|21.29|23.59|21.35|23.53|21.29|0
1660103700000|2022-08-10 03:55:00|23.51|21.27|23.38|21.16|23.53|21.29|23.34|21.11|0
1660104000000|2022-08-10 04:00:00|23.4|21.17|23.6|21.35|23.6|21.36|23.4|21.17|0
1660104300000|2022-08-10 04:05:00|23.58|21.33|23.53|21.29|23.59|21.34|23.53|21.29|0
1660104600000|2022-08-10 04:10:00|23.55|21.31|23.58|21.33|23.6|21.35|23.53|21.29|0
1660104900000|2022-08-10 04:15:00|23.56|21.32|23.53|21.29|23.56|21.32|23.5|21.26|0
1660105200000|2022-08-10 04:20:00|23.55|21.31|23.48|21.24|23.58|21.33|23.48|21.24|0
1660105500000|2022-08-10 04:25:00|23.5|21.26|23.5|21.26|23.5|21.26|23.45|21.22|0
1660105800000|2022-08-10 04:30:00|23.51|21.27|23.54|21.3|23.55|21.31|23.5|21.26|0
1660106100000|2022-08-10 04:35:00|23.53|21.28|23.57|21.33|23.6|21.35|23.52|21.28|0
1660106400000|2022-08-10 04:40:00|23.6|21.35|23.6|21.35|23.6|21.35|23.58|21.34|0
1660106700000|2022-08-10 04:45:00|23.62|21.37|23.6|21.35|23.65|21.39|23.6|21.35|0
1660107000000|2022-08-10 04:50:00|23.58|21.34|23.57|21.33|23.6|21.35|23.55|21.3|0
1660107300000|2022-08-10 04:55:00|23.55|21.3|23.57|21.33|23.57|21.33|23.52|21.28|0
1660107600000|2022-08-10 05:00:00|23.55|21.3|23.45|21.21|23.59|21.35|23.45|21.21|0
1660107900000|2022-08-10 05:05:00|23.47|21.24|23.47|21.24|23.5|21.26|23.42|21.19|0
1660108200000|2022-08-10 05:10:00|23.46|21.22|23.46|21.22|23.5|21.26|23.45|21.21|0
1660108500000|2022-08-10 05:15:00|23.45|21.21|23.36|21.14|23.47|21.24|23.32|21.1|0
1660108800000|2022-08-10 05:20:00|23.35|21.12|23.35|21.12|23.37|21.15|23.32|21.1|0
1660109100000|2022-08-10 05:25:00|23.32|21.1|23.35|21.12|23.36|21.13|23.32|21.1|0
1660109400000|2022-08-10 05:30:00|23.37|21.15|23.39|21.17|23.44|21.21|23.37|21.14|0
1660109700000|2022-08-10 05:35:00|23.41|21.18|23.27|21.06|23.41|21.18|23.27|21.06|0
1660110000000|2022-08-10 05:40:00|23.28|21.07|23.25|21.03|23.3|21.08|23.25|21.03|0
1660110300000|2022-08-10 05:45:00|23.27|21.06|23.17|20.97|23.27|21.06|23.13|20.92|0
1660110600000|2022-08-10 05:50:00|23.19|20.98|23.08|20.88|23.19|20.98|23.08|20.88|0
1660110900000|2022-08-10 05:55:00|23.09|20.89|23.08|20.88|23.13|20.92|23.08|20.88|0
1660111200000|2022-08-10 06:00:00|23.05|20.86|22.79|20.62|23.05|20.86|22.79|20.62|0
1660111500000|2022-08-10 06:05:00|22.8|20.63|22.86|20.68|23|20.81|22.79|20.62|0
1660111800000|2022-08-10 06:10:00|22.88|20.7|22.95|20.77|23.03|20.83|22.81|20.64|0
1660112100000|2022-08-10 06:15:00|22.98|20.79|23.04|20.84|23.04|20.84|22.86|20.68|0
1660112400000|2022-08-10 06:20:00|23.03|20.83|22.92|20.73|23.1|20.9|22.91|20.72|0
1660112700000|2022-08-10 06:25:00|22.93|20.75|22.76|20.59|22.93|20.75|22.75|20.58|0
1660113000000|2022-08-10 06:30:00|22.79|20.62|22.81|20.64|22.95|20.77|22.79|20.62|0
1660113300000|2022-08-10 06:35:00|22.83|20.66|23.1|20.9|23.12|20.92|22.83|20.66|0
1660113600000|2022-08-10 06:40:00|23.07|20.87|23.19|20.98|23.19|20.98|23.05|20.85|0
1660113900000|2022-08-10 06:45:00|23.17|20.96|23.19|20.98|23.23|21.01|23.14|20.94|0
1660114200000|2022-08-10 06:50:00|23.21|21|23.22|21.01|23.24|21.02|23.14|20.94|0
1660114500000|2022-08-10 06:55:00|23.24|21.02|23.19|20.98|23.29|21.07|23.19|20.98|0
1660114800000|2022-08-10 07:00:00|23.15|20.95|23.07|20.87|23.24|21.02|22.92|20.74|0
1660115100000|2022-08-10 07:05:00|23.08|20.88|22.83|20.65|23.26|21.04|22.61|20.46|0
1660115400000|2022-08-10 07:10:00|22.8|20.63|23.21|21|23.31|21.09|22.76|20.59|0
1660115700000|2022-08-10 07:15:00|23.22|21.01|23.33|21.11|23.43|21.2|23.22|21.01|0
1660116000000|2022-08-10 07:20:00|23.35|21.13|23.38|21.15|23.52|21.28|23.35|21.13|0
1660116300000|2022-08-10 07:25:00|23.39|21.16|23.6|21.35|23.67|21.42|23.33|21.11|0
1660116600000|2022-08-10 07:30:00|23.62|21.37|23.72|21.46|23.87|21.59|23.6|21.35|0
1660116900000|2022-08-10 07:35:00|23.74|21.48|23.64|21.39|23.84|21.57|23.62|21.37|0
1660117200000|2022-08-10 07:40:00|23.63|21.38|23.58|21.34|23.69|21.44|23.57|21.32|0
1660117500000|2022-08-10 07:45:00|23.59|21.35|23.89|21.61|23.89|21.61|23.57|21.32|0
1660117800000|2022-08-10 07:50:00|23.91|21.64|23.99|21.7|24.11|21.81|23.86|21.59|0
1660118100000|2022-08-10 07:55:00|24.01|21.72|23.84|21.57|24.05|21.76|23.76|21.5|0
1660118400000|2022-08-10 08:00:00|23.79|21.52|23.92|21.64|23.98|21.7|23.71|21.46|0
1660118700000|2022-08-10 08:05:00|23.91|21.63|23.93|21.65|24.03|21.74|23.84|21.57|0
1660119000000|2022-08-10 08:10:00|23.96|21.68|24.03|21.74|24.08|21.79|23.96|21.68|0
1660119300000|2022-08-10 08:15:00|24.06|21.77|23.88|21.61|24.07|21.78|23.88|21.61|0
1660119600000|2022-08-10 08:20:00|23.91|21.63|24.25|21.94|24.28|21.97|23.87|21.6|0
1660119900000|2022-08-10 08:25:00|24.21|21.9|24.33|22.01|24.33|22.01|24.13|21.83|0
1660120200000|2022-08-10 08:30:00|24.45|22.13|24.07|21.78|24.95|22.57|24.07|21.78|0
1660120500000|2022-08-10 08:35:00|24.06|21.77|23.5|21.26|24.13|21.83|23.48|21.24|0
1660120800000|2022-08-10 08:40:00|23.51|21.27|23.87|21.6|24.07|21.78|23.5|21.26|0
1660121100000|2022-08-10 08:45:00|23.86|21.59|23.92|21.64|23.97|21.69|23.81|21.54|0
1660121400000|2022-08-10 08:50:00|23.94|21.66|23.89|21.62|23.94|21.66|23.84|21.57|0
1660121700000|2022-08-10 08:55:00|23.92|21.64|23.82|21.55|23.94|21.66|23.75|21.48|0
1660122000000|2022-08-10 09:00:00|23.84|21.57|23.94|21.66|23.99|21.71|23.67|21.42|0
1660122300000|2022-08-10 09:05:00|23.97|21.68|23.67|21.42|23.97|21.68|23.63|21.38|0
1660122600000|2022-08-10 09:10:00|23.68|21.43|23.72|21.46|23.79|21.53|23.67|21.42|0
1660122900000|2022-08-10 09:15:00|23.69|21.44|23.69|21.44|23.74|21.48|23.64|21.39|0
1660123200000|2022-08-10 09:20:00|23.67|21.41|23.57|21.32|23.67|21.41|23.57|21.32|0
1660123500000|2022-08-10 09:25:00|23.54|21.3|23.57|21.32|23.62|21.37|23.49|21.26|0
1660123800000|2022-08-10 09:30:00|23.56|21.31|23.54|21.3|23.59|21.35|23.49|21.26|0
1660124100000|2022-08-10 09:35:00|23.57|21.32|23.47|21.23|23.57|21.32|23.44|21.21|0
1660124400000|2022-08-10 09:40:00|23.49|21.26|23.49|21.25|23.57|21.32|23.44|21.21|0
1660124700000|2022-08-10 09:45:00|23.52|21.28|23.44|21.21|23.54|21.3|23.44|21.21|0
1660125000000|2022-08-10 09:50:00|23.45|21.22|23.39|21.16|23.45|21.22|23.3|21.08|0
1660125300000|2022-08-10 09:55:00|23.42|21.19|23.56|21.32|23.56|21.32|23.39|21.16|0
1660125600000|2022-08-10 10:00:00|23.55|21.31|23.4|21.17|23.56|21.32|23.37|21.14|0
1660125900000|2022-08-10 10:05:00|23.42|21.19|23.37|21.14|23.42|21.19|23.32|21.1|0
1660126200000|2022-08-10 10:10:00|23.34|21.12|23.46|21.23|23.46|21.23|23.32|21.1|0
1660126500000|2022-08-10 10:15:00|23.44|21.21|23.49|21.25|23.66|21.41|23.44|21.21|0
1660126800000|2022-08-10 10:20:00|23.51|21.27|23.46|21.23|23.51|21.27|23.38|21.15|0
1660127100000|2022-08-10 10:25:00|23.49|21.25|23.51|21.27|23.58|21.34|23.46|21.23|0
1660127400000|2022-08-10 10:30:00|23.52|21.28|23.41|21.18|23.52|21.28|23.36|21.14|0
1660127700000|2022-08-10 10:35:00|23.4|21.17|23.39|21.16|23.45|21.21|23.36|21.14|0
1660128000000|2022-08-10 10:40:00|23.37|21.15|23.24|21.03|23.41|21.18|23.24|21.03|0
1660128300000|2022-08-10 10:45:00|23.23|21.01|23.14|20.94|23.29|21.07|23.13|20.93|0
1660128600000|2022-08-10 10:50:00|23.17|20.96|23.24|21.02|23.29|21.07|23.14|20.94|0
1660128900000|2022-08-10 10:55:00|23.26|21.05|23.36|21.13|23.46|21.22|23.26|21.05|0
1660129200000|2022-08-10 11:00:00|23.38|21.16|23.5|21.27|23.52|21.28|23.26|21.05|0
1660129500000|2022-08-10 11:05:00|23.48|21.24|23.58|21.33|23.63|21.38|23.48|21.24|0
1660129800000|2022-08-10 11:10:00|23.6|21.35|23.45|21.22|23.63|21.38|23.45|21.22|0
1660130100000|2022-08-10 11:15:00|23.48|21.24|23.48|21.24|23.5|21.26|23.38|21.15|0
1660130400000|2022-08-10 11:20:00|23.45|21.22|23.58|21.33|23.62|21.37|23.4|21.18|0
1660130700000|2022-08-10 11:25:00|23.6|21.35|23.45|21.22|23.6|21.35|23.45|21.22|0
1660131000000|2022-08-10 11:30:00|23.46|21.23|23.65|21.4|23.65|21.4|23.43|21.2|0
1660131300000|2022-08-10 11:35:00|23.62|21.37|23.55|21.31|23.65|21.4|23.52|21.28|0
1660131600000|2022-08-10 11:40:00|23.52|21.28|23.6|21.35|23.62|21.37|23.5|21.26|0
1660131900000|2022-08-10 11:45:00|23.62|21.37|23.57|21.33|23.62|21.37|23.5|21.26|0
1660132200000|2022-08-10 11:50:00|23.6|21.35|23.57|21.33|23.69|21.44|23.55|21.3|0
1660132500000|2022-08-10 11:55:00|23.6|21.35|23.79|21.53|23.82|21.55|23.59|21.35|0
1660132800000|2022-08-10 12:00:00|23.82|21.55|23.83|21.56|23.87|21.59|23.69|21.44|0
1660133100000|2022-08-10 12:05:00|23.84|21.57|23.96|21.68|24.16|21.86|23.84|21.57|0
1660133400000|2022-08-10 12:10:00|23.99|21.7|24.44|22.11|25.87|23.41|23.99|21.7|0
1660133700000|2022-08-10 12:15:00|25.4|22.98|25.3|22.89|25.4|22.98|25.14|22.75|0
1660134000000|2022-08-10 12:20:00|25.27|22.86|25.04|22.65|25.37|22.96|25.04|22.65|0
1660134300000|2022-08-10 12:25:00|25.06|22.68|25.28|22.87|25.71|23.26|24.99|22.61|0
1660134600000|2022-08-10 12:30:00|25.17|22.77|30.77|28.17|31.79|29.19|25.17|22.77|0
1660134900000|2022-08-10 12:35:00|30.83|28.23|28.23|25.63|31.94|29.34|27.74|25.14|0
1660135200000|2022-08-10 12:40:00|28.34|25.74|28.34|25.74|28.89|26.29|28.14|25.54|0
1660135500000|2022-08-10 12:45:00|28.31|25.71|28.64|26.04|28.94|26.34|28.14|25.54|0
1660135800000|2022-08-10 12:50:00|28.61|26.01|28.25|25.65|28.66|26.06|28.22|25.62|0
1660136100000|2022-08-10 12:55:00|28.36|25.76|27.98|25.38|28.44|25.84|27.87|25.27|0
1660136400000|2022-08-10 13:00:00|27.92|25.32|28.17|25.57|28.28|25.68|27.79|25.19|0
1660136700000|2022-08-10 13:05:00|28.11|25.51|28.87|26.27|28.93|26.33|27.98|25.38|0
1660137000000|2022-08-10 13:10:00|28.85|26.25|28.38|25.78|28.85|26.25|28.32|25.72|0
1660137300000|2022-08-10 13:15:00|28.35|25.75|28.84|26.24|28.95|26.35|28.35|25.75|0
1660137600000|2022-08-10 13:20:00|28.82|26.22|28.73|26.13|28.94|26.34|28.62|26.02|0
1660137900000|2022-08-10 13:25:00|28.76|26.16|29.26|26.66|29.51|26.91|28.65|26.05|0
1660138200000|2022-08-10 13:30:00|29.37|26.77|28.32|25.72|29.37|26.77|28.29|25.69|0
1660138500000|2022-08-10 13:35:00|28.37|25.77|27.78|25.18|28.54|25.94|27.78|25.18|0
1660138800000|2022-08-10 13:40:00|27.89|25.29|28.78|26.18|28.9|26.3|27.73|25.13|0
1660139100000|2022-08-10 13:45:00|28.84|26.24|29.4|26.8|29.48|26.88|28.81|26.21|0
1660139400000|2022-08-10 13:50:00|29.48|26.88|28.51|25.91|29.51|26.91|28.48|25.88|0
1660139700000|2022-08-10 13:55:00|28.54|25.94|28.81|26.21|28.92|26.32|28.29|25.69|0
1660140000000|2022-08-10 14:00:00|28.73|26.13|29.03|26.43|29.23|26.63|28.48|25.88|0
1660140300000|2022-08-10 14:05:00|29.09|26.49|29.09|26.49|29.22|26.62|27.66|25.06|0
1660140600000|2022-08-10 14:10:00|29.12|26.52|28.4|25.8|29.26|26.66|28.21|25.61|0
1660140900000|2022-08-10 14:15:00|28.38|25.78|27.89|25.29|28.54|25.94|27.86|25.26|0
1660141200000|2022-08-10 14:20:00|27.83|25.23|27.89|25.29|28.05|25.45|27.27|24.68|0
1660141500000|2022-08-10 14:25:00|27.91|25.31|28.33|25.73|28.35|25.75|27.9|25.3|0
1660141800000|2022-08-10 14:30:00|28.26|25.66|28.81|26.21|28.84|26.24|28.13|25.53|0
1660142100000|2022-08-10 14:35:00|28.84|26.24|28.81|26.21|29|26.4|28.73|26.13|0
1660142400000|2022-08-10 14:40:00|28.84|26.24|29.25|26.65|29.39|26.79|28.78|26.18|0
1660142700000|2022-08-10 14:45:00|29.28|26.68|29.17|26.57|29.48|26.88|29.09|26.49|0
1660143000000|2022-08-10 14:50:00|29.22|26.62|29.28|26.68|29.5|26.9|29.17|26.57|0
1660143300000|2022-08-10 14:55:00|29.25|26.65|29.5|26.9|29.56|26.96|29.25|26.65|0
1660143600000|2022-08-10 15:00:00|29.56|26.96|30.62|28.02|30.62|28.02|29.56|26.96|0
1660143900000|2022-08-10 15:05:00|30.65|28.05|30.56|27.96|30.94|28.34|30.38|27.78|0
1660144200000|2022-08-10 15:10:00|30.59|27.99|30.07|27.47|30.59|27.99|29.75|27.15|0
1660144500000|2022-08-10 15:15:00|30.1|27.5|29.97|27.37|30.15|27.55|29.67|27.07|0
1660144800000|2022-08-10 15:20:00|30|27.4|30.37|27.77|30.4|27.8|29.95|27.35|0
1660145100000|2022-08-10 15:25:00|30.35|27.75|30.2|27.6|30.4|27.8|30.11|27.51|0
1660145400000|2022-08-10 15:30:00|30.23|27.63|30.23|27.63|30.57|27.97|30.2|27.6|0
1660145700000|2022-08-10 15:35:00|30.26|27.66|29.94|27.34|30.29|27.69|29.77|27.17|0
1660146000000|2022-08-10 15:40:00|29.91|27.31|30.2|27.6|30.28|27.68|29.89|27.29|0
1660146300000|2022-08-10 15:45:00|30.17|27.57|30.34|27.74|30.43|27.83|29.94|27.34|0
1660146600000|2022-08-10 15:50:00|30.31|27.71|30.46|27.86|30.51|27.91|30|27.4|0
1660146900000|2022-08-10 15:55:00|30.48|27.88|30.54|27.94|30.6|28|30.37|27.77|0
1660147200000|2022-08-10 16:00:00|30.51|27.91|30.48|27.88|30.74|28.14|30.4|27.8|0
1660147500000|2022-08-10 16:05:00|30.45|27.85|30.17|27.57|30.45|27.85|29.97|27.37|0
1660147800000|2022-08-10 16:10:00|30.19|27.59|30.05|27.45|30.25|27.65|30.05|27.45|0
1660148100000|2022-08-10 16:15:00|30.02|27.42|29.4|26.8|30.14|27.54|29.29|26.69|0
1660148400000|2022-08-10 16:20:00|29.34|26.74|29.37|26.77|29.45|26.85|29.09|26.49|0
1660148700000|2022-08-10 16:25:00|29.4|26.8|29.59|26.99|29.65|27.05|29.17|26.57|0
1660149000000|2022-08-10 16:30:00|29.62|27.02|29.72|27.12|29.79|27.19|29.48|26.88|0
1660149300000|2022-08-10 16:35:00|29.73|27.13|28.85|26.25|29.9|27.3|28.77|26.17|0
1660149600000|2022-08-10 16:40:00|28.88|26.28|28.88|26.28|28.99|26.39|28.65|26.05|0
1660149900000|2022-08-10 16:45:00|28.9|26.3|28.74|26.14|28.93|26.33|28.57|25.97|0
1660150200000|2022-08-10 16:50:00|28.71|26.11|28.9|26.3|28.96|26.36|28.54|25.94|0
1660150500000|2022-08-10 16:55:00|28.93|26.33|28.96|26.36|28.99|26.39|28.74|26.14|0
1660150800000|2022-08-10 17:00:00|28.93|26.33|28.68|26.08|28.93|26.33|28.57|25.97|0
1660151100000|2022-08-10 17:05:00|28.65|26.05|28.98|26.38|29.01|26.41|28.6|26|0
1660151400000|2022-08-10 17:10:00|29.01|26.41|29.21|26.61|29.26|26.66|29.01|26.41|0
1660151700000|2022-08-10 17:15:00|29.23|26.63|29.29|26.69|29.37|26.77|29.12|26.52|0
1660152000000|2022-08-10 17:20:00|29.26|26.66|29.43|26.83|29.43|26.83|29.07|26.47|0
1660152300000|2022-08-10 17:25:00|29.4|26.8|28.92|26.32|29.43|26.83|28.9|26.3|0
1660152600000|2022-08-10 17:30:00|28.9|26.3|28.92|26.32|29.12|26.52|28.62|26.02|0
1660152900000|2022-08-10 17:35:00|28.95|26.35|29.15|26.55|29.15|26.55|28.84|26.24|0
1660153200000|2022-08-10 17:40:00|29.12|26.52|29.34|26.74|29.34|26.74|29.06|26.46|0
1660153500000|2022-08-10 17:45:00|29.37|26.77|29.71|27.11|29.71|27.11|29.29|26.69|0
1660153800000|2022-08-10 17:50:00|29.74|27.14|29.68|27.08|29.77|27.17|29.54|26.94|0
1660154100000|2022-08-10 17:55:00|29.71|27.11|29.37|26.77|29.74|27.14|29.2|26.6|0
1660154400000|2022-08-10 18:00:00|29.4|26.8|29.56|26.96|29.56|26.96|29.17|26.57|0
1660154700000|2022-08-10 18:05:00|29.54|26.94|29.34|26.74|29.59|26.99|29.23|26.63|0
1660155000000|2022-08-10 18:10:00|29.31|26.71|29|26.4|29.42|26.82|29|26.4|0
1660155300000|2022-08-10 18:15:00|29.03|26.43|29.03|26.43|29.2|26.6|28.97|26.37|0
1660155600000|2022-08-10 18:20:00|29|26.4|29.03|26.43|29.22|26.62|28.97|26.37|0
1660155900000|2022-08-10 18:25:00|29.05|26.45|29.03|26.43|29.17|26.57|28.97|26.37|0
1660156200000|2022-08-10 18:30:00|29.05|26.45|29.03|26.43|29.08|26.48|28.69|26.09|0
1660156500000|2022-08-10 18:35:00|29.04|26.44|29.02|26.42|29.22|26.62|28.91|26.31|0
1660156800000|2022-08-10 18:40:00|29.05|26.45|29.11|26.51|29.22|26.62|29|26.4|0
1660157100000|2022-08-10 18:45:00|29.14|26.54|28.61|26.01|29.16|26.56|28.61|26.01|0
1660157400000|2022-08-10 18:50:00|28.52|25.92|28.58|25.98|28.8|26.2|28.52|25.92|0
1660157700000|2022-08-10 18:55:00|28.55|25.95|28.33|25.73|28.66|26.06|28.28|25.68|0
1660158000000|2022-08-10 19:00:00|28.28|25.68|28.66|26.06|28.66|26.06|28.17|25.57|0
1660158300000|2022-08-10 19:05:00|28.69|26.09|28.38|25.78|28.71|26.11|28.27|25.67|0
1660158600000|2022-08-10 19:10:00|28.36|25.76|28.71|26.11|28.8|26.2|28.36|25.76|0
1660158900000|2022-08-10 19:15:00|28.77|26.17|28.85|26.25|28.91|26.31|28.52|25.92|0
1660159200000|2022-08-10 19:20:00|28.88|26.28|29.13|26.53|29.16|26.56|28.8|26.2|0
1660159500000|2022-08-10 19:25:00|29.16|26.56|29.24|26.64|29.32|26.72|29.02|26.42|0
1660159800000|2022-08-10 19:30:00|29.16|26.56|29.27|26.67|29.27|26.67|29.04|26.44|0
1660160100000|2022-08-10 19:35:00|29.24|26.64|29.75|27.15|29.8|27.2|29.24|26.64|0
1660160400000|2022-08-10 19:40:00|29.78|27.18|30.12|27.52|30.15|27.55|29.58|26.98|0
1660160700000|2022-08-10 19:45:00|30.06|27.46|29.8|27.2|30.12|27.52|29.66|27.06|0
1660161000000|2022-08-10 19:50:00|29.77|27.17|29.86|27.26|29.89|27.29|29.49|26.89|0
1660161300000|2022-08-10 19:55:00|29.83|27.23|29.86|27.26|30.03|27.43|28.68|26.08|0
1660161600000|2022-08-10 20:00:00|29.75|27.15|29.69|27.09|29.98|27.38|29.69|27.09|0
1660161900000|2022-08-10 20:05:00|29.72|27.12|29.75|27.15|29.78|27.18|29.66|27.06|0
1660162200000|2022-08-10 20:10:00|29.72|27.12|29.63|27.03|29.81|27.21|29.61|27.01|0
1660162500000|2022-08-10 20:15:00|29.76|26.96|29.99|27.19|30.02|27.22|29.76|26.96|0
1660162800000|2022-08-10 20:20:00|30.02|27.22|30.05|27.25|30.05|27.25|29.99|27.19|0
1660163100000|2022-08-10 20:25:00|30.02|27.22|30.13|27.33|30.13|27.33|30.02|27.22|0
1660163400000|2022-08-10 20:30:00|30.1|27.3|30.27|27.47|30.33|27.53|30.1|27.3|0
1660164000000|2022-08-10 20:40:00|30.24|27.44|30.24|27.44|30.3|27.5|30.22|27.42|0
1660164300000|2022-08-10 20:45:00|30.22|27.42|30.19|27.39|30.22|27.42|30.19|27.39|0
1660164600000|2022-08-10 20:50:00|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1660164900000|2022-08-10 20:55:00|30.13|27.33|30.05|27.25|30.13|27.33|30.03|27.23|0
1660165200000|2022-08-10 21:00:00|30.04|27.24|30.07|27.27|30.07|27.27|30.03|27.23|0
1660165500000|2022-08-10 21:05:00|30.06|27.26|30.06|27.26|30.06|27.26|30.04|27.24|0
1660165800000|2022-08-10 21:10:00|30.05|27.25|30.05|27.25|30.07|27.27|30.04|27.24|0
1660166100000|2022-08-10 21:15:00|30.06|27.26|30.06|27.26|30.08|27.28|30.05|27.25|0
1660166400000|2022-08-10 21:20:00|30.05|27.25|30.06|27.26|30.06|27.26|30.04|27.24|0
1660166700000|2022-08-10 21:25:00|30.05|27.25|30.03|27.23|30.05|27.25|30.02|27.22|0
1660167000000|2022-08-10 21:30:00|30.04|27.24|29.96|27.16|30.04|27.24|29.96|27.16|0
1660167300000|2022-08-10 21:35:00|29.93|27.13|29.98|27.18|30|27.2|29.93|27.13|0
1660167600000|2022-08-10 21:40:00|29.97|27.17|29.98|27.18|29.98|27.18|29.97|27.17|0
1660167900000|2022-08-10 21:45:00|29.97|27.17|30.02|27.22|30.02|27.22|29.97|27.17|0
1660168200000|2022-08-10 21:50:00|29.99|27.19|29.99|27.19|29.99|27.19|29.98|27.18|0
1660168500000|2022-08-10 21:55:00|29.98|27.18|30.02|27.22|30.03|27.23|29.97|27.17|0
1660168800000|2022-08-10 22:00:00|30.04|27.24|29.86|27.06|30.04|27.24|29.77|26.97|0
1660169100000|2022-08-10 22:05:00|29.83|27.03|29.76|26.96|29.89|27.09|29.74|26.94|0
1660169400000|2022-08-10 22:10:00|29.74|26.94|29.74|26.94|29.77|26.97|29.66|26.86|0
1660169700000|2022-08-10 22:15:00|29.71|26.91|29.69|26.89|29.76|26.96|29.69|26.89|0
1660170000000|2022-08-10 22:20:00|29.67|26.87|29.8|27|29.83|27.03|29.67|26.87|0
1660170300000|2022-08-10 22:25:00|29.77|26.97|29.71|26.91|29.8|27|29.71|26.91|0
1660170600000|2022-08-10 22:30:00|29.68|26.88|29.68|26.88|29.71|26.91|29.65|26.85|0
1660170900000|2022-08-10 22:35:00|29.67|26.87|29.63|26.83|29.68|26.88|29.6|26.8|0
1660171200000|2022-08-10 22:40:00|29.64|26.84|29.71|26.91|29.77|26.97|29.6|26.8|0
1660171500000|2022-08-10 22:45:00|29.68|26.88|29.62|26.82|29.71|26.91|29.62|26.82|0
1660171800000|2022-08-10 22:50:00|29.65|26.85|29.65|26.85|29.65|26.85|29.62|26.82|0
1660172100000|2022-08-10 22:55:00|29.66|26.86|29.71|26.91|29.71|26.91|29.66|26.86|0
1660172400000|2022-08-10 23:00:00|29.68|26.88|29.91|27.11|29.96|27.16|29.68|26.88|0
1660172700000|2022-08-10 23:05:00|29.92|27.12|29.93|27.13|29.96|27.16|29.89|27.09|0
1660173000000|2022-08-10 23:10:00|29.96|27.16|29.96|27.16|29.99|27.19|29.9|27.1|0
1660173300000|2022-08-10 23:15:00|29.93|27.13|29.9|27.1|29.96|27.16|29.87|27.07|0
1660173600000|2022-08-10 23:20:00|29.87|27.07|29.87|27.07|29.93|27.13|29.83|27.03|0
1660173900000|2022-08-10 23:25:00|29.9|27.1|29.83|27.03|30.02|27.22|29.83|27.03|0
1660174200000|2022-08-10 23:30:00|29.8|27|29.32|26.53|29.86|27.06|29.29|26.5|0
1660174500000|2022-08-10 23:35:00|29.29|26.5|29.29|26.5|29.29|26.5|29.23|26.45|0
1660174800000|2022-08-10 23:40:00|29.32|26.53|29.38|26.58|29.41|26.61|29.29|26.5|0
1660175100000|2022-08-10 23:45:00|29.35|26.55|29.42|26.62|29.49|26.69|29.35|26.55|0
1660175400000|2022-08-10 23:50:00|29.44|26.64|29.6|26.8|29.63|26.83|29.44|26.64|0
1660175700000|2022-08-10 23:55:00|29.59|26.79|29.58|26.78|29.72|26.92|29.52|26.72|0
1660176000000|2022-08-11 00:00:00|29.6|26.8|29.66|26.86|29.69|26.89|29.57|26.77|0
1660176300000|2022-08-11 00:05:00|29.69|26.89|29.66|26.86|29.74|26.94|29.57|26.77|0
1660176600000|2022-08-11 00:10:00|29.69|26.89|29.8|27|29.91|27.11|29.66|26.86|0
1660176900000|2022-08-11 00:15:00|29.83|27.03|30.37|27.57|30.49|27.69|29.81|27.01|0
1660177200000|2022-08-11 00:20:00|30.46|27.66|30.37|27.57|30.46|27.66|30.26|27.46|0
1660177500000|2022-08-11 00:25:00|30.34|27.54|30.4|27.6|30.52|27.72|30.34|27.54|0
1660177800000|2022-08-11 00:30:00|30.39|27.59|30.26|27.46|30.43|27.63|30.23|27.43|0
1660178100000|2022-08-11 00:35:00|30.24|27.44|30.17|27.37|30.24|27.44|30.17|27.37|0
1660178400000|2022-08-11 00:40:00|30.14|27.34|30.34|27.54|30.4|27.6|30.11|27.31|0
1660178700000|2022-08-11 00:45:00|30.37|27.57|30.35|27.55|30.4|27.6|30.34|27.54|0
1660179000000|2022-08-11 00:50:00|30.34|27.54|30.48|27.68|30.48|27.68|30.08|27.28|0
1660179300000|2022-08-11 00:55:00|30.78|27.98|30.66|27.86|30.78|27.98|30.57|27.77|0
1660179600000|2022-08-11 01:00:00|30.64|27.84|30.56|27.76|30.64|27.84|30.51|27.71|0
1660179900000|2022-08-11 01:05:00|30.57|27.77|30.74|27.94|30.77|27.97|30.54|27.74|0
1660180200000|2022-08-11 01:10:00|30.76|27.96|30.92|28.12|30.98|28.18|30.73|27.93|0
1660180500000|2022-08-11 01:15:00|30.93|28.13|30.71|27.91|30.93|28.13|30.71|27.91|0
1660180800000|2022-08-11 01:20:00|30.68|27.88|30.97|28.17|30.99|28.19|30.68|27.88|0
1660181100000|2022-08-11 01:25:00|30.96|28.16|30.99|28.19|31.03|28.23|30.96|28.16|0
1660181400000|2022-08-11 01:30:00|30.96|28.16|30.61|27.81|30.99|28.19|30.55|27.75|0
1660181700000|2022-08-11 01:35:00|30.64|27.84|30.69|27.89|30.72|27.92|30.55|27.75|0
1660182000000|2022-08-11 01:40:00|30.66|27.86|30.61|27.81|30.78|27.98|30.58|27.78|0
1660182300000|2022-08-11 01:45:00|30.62|27.82|30.6|27.8|30.66|27.86|30.58|27.78|0
1660182600000|2022-08-11 01:50:00|30.58|27.78|30.57|27.77|30.63|27.83|30.52|27.72|0
1660182900000|2022-08-11 01:55:00|30.55|27.75|30.57|27.77|30.57|27.77|30.49|27.69|0
1660183200000|2022-08-11 02:00:00|30.56|27.76|30.5|27.7|30.57|27.77|30.49|27.69|0
1660183500000|2022-08-11 02:05:00|30.51|27.71|30.46|27.66|30.51|27.71|30.43|27.63|0
1660183800000|2022-08-11 02:10:00|30.44|27.64|30.48|27.68|30.57|27.77|30.44|27.64|0
1660184100000|2022-08-11 02:15:00|30.51|27.71|30.51|27.71|30.54|27.74|30.48|27.68|0
1660184400000|2022-08-11 02:20:00|30.54|27.74|30.66|27.86|30.66|27.86|30.48|27.68|0
1660184700000|2022-08-11 02:25:00|30.69|27.89|30.77|27.97|30.86|28.06|30.69|27.89|0
1660185000000|2022-08-11 02:30:00|30.8|28|30.8|28|30.86|28.06|30.74|27.94|0
1660185300000|2022-08-11 02:35:00|30.77|27.97|30.74|27.94|30.8|28|30.71|27.91|0
1660185600000|2022-08-11 02:40:00|30.71|27.91|30.42|27.62|30.71|27.91|30.39|27.59|0
1660185900000|2022-08-11 02:45:00|30.45|27.65|30.42|27.62|30.45|27.65|30.42|27.62|0
1660186200000|2022-08-11 02:50:00|30.41|27.61|30.42|27.62|30.42|27.62|30.36|27.56|0
1660186500000|2022-08-11 02:55:00|30.4|27.6|30.46|27.66|30.48|27.68|30.39|27.59|0
1660186800000|2022-08-11 03:00:00|30.48|27.68|30.48|27.68|30.52|27.72|30.46|27.66|0
1660187100000|2022-08-11 03:05:00|30.49|27.69|30.53|27.73|30.59|27.79|30.48|27.68|0
1660187400000|2022-08-11 03:10:00|30.5|27.7|30.77|27.97|30.77|27.97|30.5|27.7|0
1660187700000|2022-08-11 03:15:00|30.79|27.99|30.71|27.91|30.88|28.08|30.68|27.88|0
1660188000000|2022-08-11 03:20:00|30.68|27.88|30.71|27.91|30.74|27.94|30.65|27.85|0
1660188300000|2022-08-11 03:25:00|30.73|27.93|30.82|28.02|30.82|28.02|30.71|27.91|0
1660188600000|2022-08-11 03:30:00|30.81|28.01|30.83|28.03|30.83|28.03|30.76|27.96|0
1660188900000|2022-08-11 03:35:00|30.85|28.05|30.85|28.05|30.94|28.14|30.79|27.99|0
1660189200000|2022-08-11 03:40:00|30.82|28.02|30.91|28.11|30.91|28.11|30.82|28.02|0
1660189500000|2022-08-11 03:45:00|30.88|28.08|30.85|28.05|30.88|28.08|30.76|27.96|0
1660189800000|2022-08-11 03:50:00|30.88|28.08|30.96|28.16|30.99|28.19|30.85|28.05|0
1660190100000|2022-08-11 03:55:00|30.98|28.18|30.82|28.02|30.98|28.18|30.76|27.96|0
1660190400000|2022-08-11 04:00:00|30.79|27.99|30.79|27.99|30.85|28.05|30.76|27.96|0
1660190700000|2022-08-11 04:05:00|30.82|28.02|30.81|28.01|30.9|28.1|30.76|27.96|0
1660191000000|2022-08-11 04:10:00|30.8|28|30.73|27.93|30.81|28.01|30.73|27.93|0
1660191300000|2022-08-11 04:15:00|30.76|27.96|30.73|27.93|30.76|27.96|30.7|27.9|0
1660191600000|2022-08-11 04:20:00|30.7|27.9|30.71|27.91|30.73|27.93|30.7|27.9|0
1660191900000|2022-08-11 04:25:00|30.7|27.9|30.71|27.91|30.72|27.92|30.64|27.84|0
1660192200000|2022-08-11 04:30:00|30.69|27.89|30.81|28.01|30.84|28.04|30.69|27.89|0
1660192500000|2022-08-11 04:35:00|30.84|28.04|30.66|27.86|30.84|28.04|30.66|27.86|0
1660192800000|2022-08-11 04:40:00|30.68|27.88|30.58|27.78|30.68|27.88|30.58|27.78|0
1660193100000|2022-08-11 04:45:00|30.56|27.76|30.49|27.69|30.63|27.83|30.49|27.69|0
1660193400000|2022-08-11 04:50:00|30.46|27.66|30.54|27.74|30.54|27.74|30.46|27.66|0
1660193700000|2022-08-11 04:55:00|30.56|27.76|30.46|27.66|30.56|27.76|30.46|27.66|0
1660194000000|2022-08-11 05:00:00|30.43|27.63|30.51|27.71|30.51|27.71|30.4|27.6|0
1660194300000|2022-08-11 05:05:00|30.53|27.73|30.54|27.74|30.66|27.86|30.51|27.71|0
1660194600000|2022-08-11 05:10:00|30.51|27.71|30.42|27.62|30.57|27.77|30.42|27.62|0
1660194900000|2022-08-11 05:15:00|30.44|27.64|30.47|27.67|30.48|27.68|30.42|27.62|0
1660195200000|2022-08-11 05:20:00|30.48|27.68|30.57|27.77|30.57|27.77|30.42|27.62|0
1660195500000|2022-08-11 05:25:00|30.63|27.83|30.58|27.78|30.63|27.83|30.45|27.65|0
1660195800000|2022-08-11 05:30:00|30.6|27.8|30.63|27.83|30.68|27.88|30.57|27.77|0
1660196100000|2022-08-11 05:35:00|30.65|27.85|30.71|27.91|30.74|27.94|30.6|27.8|0
1660196400000|2022-08-11 05:40:00|30.73|27.93|30.71|27.91|30.76|27.96|30.62|27.82|0
1660196700000|2022-08-11 05:45:00|30.74|27.94|30.71|27.91|30.8|28|30.68|27.88|0
1660197000000|2022-08-11 05:50:00|30.72|27.92|30.53|27.73|30.74|27.94|30.53|27.73|0
1660197300000|2022-08-11 05:55:00|30.51|27.71|30.68|27.88|30.68|27.88|30.51|27.71|0
1660197600000|2022-08-11 06:00:00|30.74|27.94|30.33|27.53|30.8|28|30.27|27.47|0
1660197900000|2022-08-11 06:05:00|30.3|27.5|30.44|27.64|30.47|27.67|30.21|27.41|0
1660198200000|2022-08-11 06:10:00|30.47|27.67|30.5|27.7|30.56|27.76|30.44|27.64|0
1660198500000|2022-08-11 06:15:00|30.47|27.67|30.79|27.99|30.82|28.02|30.44|27.64|0
1660198800000|2022-08-11 06:20:00|30.76|27.96|31.13|28.33|31.22|28.42|30.73|27.93|0
1660199100000|2022-08-11 06:25:00|31.1|28.3|30.98|28.18|31.15|28.35|30.9|28.1|0
1660199400000|2022-08-11 06:30:00|31.01|28.21|30.98|28.18|31.13|28.33|30.95|28.15|0
1660199700000|2022-08-11 06:35:00|31.01|28.21|31.67|28.87|31.7|28.9|31.01|28.21|0
1660200000000|2022-08-11 06:40:00|31.61|28.81|31.56|28.76|31.73|28.93|31.46|28.66|0
1660200300000|2022-08-11 06:45:00|31.57|28.77|31.6|28.8|31.69|28.89|31.52|28.72|0
1660200600000|2022-08-11 06:50:00|31.62|28.82|31.78|28.98|31.99|29.19|31.62|28.82|0
1660200900000|2022-08-11 06:55:00|31.72|28.92|31.45|28.65|31.72|28.92|31.42|28.62|0
1660201200000|2022-08-11 07:00:00|31.42|28.62|30.95|28.15|31.45|28.65|30.92|28.12|0
1660201500000|2022-08-11 07:05:00|30.85|28.25|30.88|28.28|31|28.4|30.76|28.16|0
1660201800000|2022-08-11 07:10:00|30.85|28.25|31.23|28.63|31.23|28.63|30.77|28.17|0
1660202100000|2022-08-11 07:15:00|31.2|28.6|31.11|28.51|31.35|28.75|31.08|28.48|0
1660202400000|2022-08-11 07:20:00|31.08|28.48|31.17|28.57|31.26|28.66|31.08|28.48|0
1660202700000|2022-08-11 07:25:00|31.11|28.51|30.64|28.04|31.18|28.58|30.64|28.04|0
1660203000000|2022-08-11 07:30:00|30.61|28.01|30.7|28.1|30.87|28.27|30.52|27.92|0
1660203300000|2022-08-11 07:35:00|30.73|28.13|30.61|28.01|30.73|28.13|30.49|27.89|0
1660203600000|2022-08-11 07:40:00|30.58|27.98|30.49|27.89|30.64|28.04|30.32|27.72|0
1660203900000|2022-08-11 07:45:00|30.46|27.86|30.37|27.77|30.55|27.95|30.32|27.72|0
1660204200000|2022-08-11 07:50:00|30.34|27.74|30.43|27.83|30.46|27.86|30.17|27.57|0
1660204500000|2022-08-11 07:55:00|30.4|27.8|30.53|27.93|30.61|28.01|30.4|27.8|0
1660204800000|2022-08-11 08:00:00|30.52|27.92|30.17|27.57|30.52|27.92|30.17|27.57|0
1660205100000|2022-08-11 08:05:00|30.07|27.47|30.17|27.57|30.25|27.65|30.02|27.42|0
1660205400000|2022-08-11 08:10:00|30.2|27.6|30.24|27.64|30.31|27.71|30.17|27.57|0
1660205700000|2022-08-11 08:15:00|30.2|27.6|30.43|27.83|30.46|27.86|30.2|27.6|0
1660206000000|2022-08-11 08:20:00|30.46|27.86|30.17|27.57|30.46|27.86|30.14|27.54|0
1660206300000|2022-08-11 08:25:00|30.18|27.58|29.99|27.39|30.19|27.59|29.96|27.36|0
1660206600000|2022-08-11 08:30:00|30.02|27.42|30.11|27.51|30.22|27.62|29.85|27.25|0
1660206900000|2022-08-11 08:35:00|30.13|27.53|30.06|27.46|30.28|27.68|30.05|27.45|0
1660207200000|2022-08-11 08:40:00|30.08|27.48|30.13|27.53|30.22|27.62|29.99|27.39|0
1660207500000|2022-08-11 08:45:00|30.1|27.5|29.99|27.39|30.13|27.53|29.93|27.33|0
1660207800000|2022-08-11 08:50:00|29.96|27.36|29.93|27.33|29.99|27.39|29.67|27.07|0
1660208100000|2022-08-11 08:55:00|29.9|27.3|30.3|27.7|30.33|27.73|29.87|27.27|0
1660208400000|2022-08-11 09:00:00|30.33|27.73|30.48|27.88|30.55|27.95|30.32|27.72|0
1660208700000|2022-08-11 09:05:00|30.46|27.86|30.24|27.64|30.65|28.05|30.22|27.62|0
1660209000000|2022-08-11 09:10:00|30.22|27.62|30.27|27.67|30.42|27.82|30.2|27.6|0
1660209300000|2022-08-11 09:15:00|30.23|27.63|30.36|27.76|30.48|27.88|30.19|27.59|0
1660209600000|2022-08-11 09:20:00|30.3|27.7|30.36|27.76|30.55|27.95|30.3|27.7|0
1660209900000|2022-08-11 09:25:00|30.3|27.7|30.53|27.93|30.61|28.01|30.27|27.67|0
1660210200000|2022-08-11 09:30:00|30.52|27.92|31|28.4|31|28.4|30.49|27.89|0
1660210500000|2022-08-11 09:35:00|31.02|28.42|30.85|28.25|31.12|28.52|30.82|28.22|0
1660210800000|2022-08-11 09:40:00|30.88|28.28|31.03|28.43|31.06|28.46|30.68|28.08|0
1660211100000|2022-08-11 09:45:00|31.04|28.44|31.13|28.53|31.19|28.59|30.91|28.31|0
1660211400000|2022-08-11 09:50:00|31.15|28.55|30.97|28.37|31.18|28.58|30.94|28.34|0
1660211700000|2022-08-11 09:55:00|30.94|28.34|30.91|28.31|31.03|28.43|30.85|28.25|0
1660212000000|2022-08-11 10:00:00|30.94|28.34|30.69|28.09|30.94|28.34|30.61|28.01|0
1660212300000|2022-08-11 10:05:00|30.67|28.07|30.56|27.96|30.7|28.1|30.54|27.94|0
1660212600000|2022-08-11 10:10:00|30.54|27.94|30.69|28.09|30.7|28.1|30.53|27.93|0
1660212900000|2022-08-11 10:15:00|30.67|28.07|30.15|27.55|31.43|28.83|30.11|27.51|0
1660213200000|2022-08-11 10:20:00|30.16|27.56|30.06|27.46|30.16|27.56|29.98|27.38|0
1660213500000|2022-08-11 10:25:00|30.05|27.45|30.21|27.61|30.23|27.63|29.99|27.39|0
1660213800000|2022-08-11 10:30:00|30.18|27.58|30.32|27.72|30.41|27.81|30.18|27.58|0
1660214100000|2022-08-11 10:35:00|30.35|27.75|30.26|27.66|30.35|27.75|30.06|27.46|0
1660214400000|2022-08-11 10:40:00|30.29|27.69|30.12|27.52|30.35|27.75|30.12|27.52|0
1660214700000|2022-08-11 10:45:00|30.14|27.54|30.29|27.69|30.46|27.86|30.14|27.54|0
1660215000000|2022-08-11 10:50:00|30.32|27.72|30.26|27.66|30.33|27.73|30.06|27.46|0
1660215300000|2022-08-11 10:55:00|30.29|27.69|30.35|27.75|30.52|27.92|30.26|27.66|0
1660215600000|2022-08-11 11:00:00|30.37|27.77|30.4|27.8|30.4|27.8|30.2|27.6|0
1660215900000|2022-08-11 11:05:00|30.39|27.79|30.58|27.98|30.58|27.98|30.39|27.79|0
1660216200000|2022-08-11 11:10:00|30.55|27.95|30.49|27.89|30.56|27.96|30.31|27.71|0
1660216500000|2022-08-11 11:15:00|30.52|27.92|30.58|27.98|30.61|28.01|30.43|27.83|0
1660216800000|2022-08-11 11:20:00|30.61|28.01|30.31|27.71|30.61|28.01|30.28|27.68|0
1660217100000|2022-08-11 11:25:00|30.37|27.77|30.6|28|30.6|28|30.37|27.77|0
1660217400000|2022-08-11 11:30:00|30.57|27.97|30.69|28.09|30.75|28.15|30.54|27.94|0
1660217700000|2022-08-11 11:35:00|30.72|28.12|31.13|28.53|31.19|28.59|30.69|28.09|0
1660218000000|2022-08-11 11:40:00|31.1|28.5|31.07|28.47|31.13|28.53|30.95|28.35|0
1660218300000|2022-08-11 11:45:00|31.1|28.5|31.04|28.44|31.19|28.59|30.95|28.35|0
1660218600000|2022-08-11 11:50:00|31.01|28.41|31.02|28.42|31.4|28.8|30.96|28.36|0
1660218900000|2022-08-11 11:55:00|30.99|28.39|31.01|28.41|31.04|28.44|30.84|28.24|0
1660219200000|2022-08-11 12:00:00|31.04|28.44|31.34|28.74|31.55|28.95|31.04|28.44|0
1660219500000|2022-08-11 12:05:00|31.37|28.77|31.31|28.71|31.4|28.8|31.22|28.62|0
1660219800000|2022-08-11 12:10:00|31.28|28.68|31.67|29.07|31.67|29.07|31.28|28.68|0
1660220100000|2022-08-11 12:15:00|31.61|29.01|31.76|29.16|31.88|29.28|31.61|29.01|0
1660220400000|2022-08-11 12:20:00|31.79|29.19|31.85|29.25|31.97|29.37|31.7|29.1|0
1660220700000|2022-08-11 12:25:00|31.82|29.22|31.79|29.19|31.91|29.31|31.73|29.13|0
1660221000000|2022-08-11 12:30:00|31.85|29.25|31.58|28.98|32.84|30.24|31.43|28.83|0
1660221300000|2022-08-11 12:35:00|31.55|28.95|32.3|29.7|32.43|29.83|31.34|28.74|0
1660221600000|2022-08-11 12:40:00|32.33|29.73|32.27|29.67|32.43|29.83|32.12|29.52|0
1660221900000|2022-08-11 12:45:00|32.29|29.69|32.49|29.89|32.61|30.01|32.15|29.55|0
1660222200000|2022-08-11 12:50:00|32.45|29.85|32.58|29.98|32.82|30.22|32.33|29.73|0
1660222500000|2022-08-11 12:55:00|32.59|29.99|32.95|30.35|33.14|30.54|32.58|29.98|0
1660222800000|2022-08-11 13:00:00|32.98|30.38|32.64|30.04|32.98|30.38|32.58|29.98|0
1660223100000|2022-08-11 13:05:00|32.67|30.07|32.54|29.94|32.67|30.07|32.39|29.79|0
1660223400000|2022-08-11 13:10:00|32.51|29.91|32.54|29.94|32.54|29.94|32.33|29.73|0
1660223700000|2022-08-11 13:15:00|32.51|29.91|32.23|29.63|32.51|29.91|32.17|29.57|0
1660224000000|2022-08-11 13:20:00|32.27|29.67|31.78|29.18|32.48|29.88|31.69|29.09|0
1660224300000|2022-08-11 13:25:00|31.8|29.2|32.08|29.48|32.21|29.61|31.75|29.15|0
1660224600000|2022-08-11 13:30:00|32.15|29.55|31.31|28.71|32.27|29.67|31.31|28.71|0
1660224900000|2022-08-11 13:35:00|31.24|28.64|31.6|29|31.75|29.15|31.21|28.61|0
1660225200000|2022-08-11 13:40:00|31.63|29.03|31.84|29.24|32.3|29.7|31.54|28.94|0
1660225500000|2022-08-11 13:45:00|31.78|29.18|32.33|29.73|32.57|29.97|31.55|28.95|0
1660225800000|2022-08-11 13:50:00|32.39|29.79|32.54|29.94|32.73|30.13|32.14|29.54|0
1660226100000|2022-08-11 13:55:00|32.57|29.97|34.03|31.43|35.33|32.73|29.95|27.35|0
1660226400000|2022-08-11 14:00:00|34.06|31.46|34.61|32.01|34.74|32.14|34.06|31.46|0
1660226700000|2022-08-11 14:05:00|34.64|32.04|34.83|32.23|35.19|32.59|34.64|32.04|0
1660227000000|2022-08-11 14:10:00|34.9|32.3|35.16|32.56|35.35|32.75|34.83|32.23|0
1660227300000|2022-08-11 14:15:00|35.19|32.59|36.01|33.41|36.14|33.54|35.16|32.56|0
1660227600000|2022-08-11 14:20:00|36.04|33.44|35.15|32.55|36.04|33.44|35.12|32.52|0
1660227900000|2022-08-11 14:25:00|35.19|32.59|34.8|32.2|35.28|32.68|34.8|32.2|0
1660228200000|2022-08-11 14:30:00|34.83|32.23|35.28|32.68|35.41|32.81|34.83|32.23|0
1660228500000|2022-08-11 14:35:00|35.32|32.72|28.34|25.74|36.2|33.6|28.28|25.68|0
1660228800000|2022-08-11 14:40:00|28.37|25.77|34.54|31.94|35.06|32.46|28.28|25.68|0
1660229100000|2022-08-11 14:45:00|34.57|31.97|33.9|31.3|34.57|31.97|33.59|30.99|0
1660229400000|2022-08-11 14:50:00|33.87|31.27|34.38|31.78|34.41|31.81|33.81|31.21|0
1660229700000|2022-08-11 14:55:00|34.32|31.72|34.09|31.49|34.41|31.81|33.84|31.24|0
1660230000000|2022-08-11 15:00:00|34.06|31.46|33.37|30.77|34.13|31.53|33.37|30.77|0
1660230300000|2022-08-11 15:05:00|33.34|30.74|32.28|29.68|33.52|30.92|31.98|29.38|0
1660230600000|2022-08-11 15:10:00|32.13|29.53|31.67|29.07|32.47|29.87|31.58|28.98|0
1660230900000|2022-08-11 15:15:00|31.7|29.1|30.69|28.09|32.12|29.52|30.69|28.09|0
1660231200000|2022-08-11 15:20:00|30.72|28.12|31.46|28.86|31.61|29.01|30.72|28.12|0
1660231500000|2022-08-11 15:25:00|31.52|28.92|31.73|29.13|31.79|29.19|31.22|28.62|0
1660231800000|2022-08-11 15:30:00|31.7|29.1|31.55|28.95|31.97|29.37|31.55|28.95|0
1660232100000|2022-08-11 15:35:00|31.58|28.98|31.46|28.86|31.76|29.16|31.13|28.53|0
1660232400000|2022-08-11 15:40:00|31.43|28.83|31.58|28.98|31.85|29.25|31.25|28.65|0
1660232700000|2022-08-11 15:45:00|31.55|28.95|31.1|28.5|31.61|29.01|30.89|28.29|0
1660233000000|2022-08-11 15:50:00|31.04|28.44|30.98|28.38|31.16|28.56|30.39|27.79|0
1660233300000|2022-08-11 15:55:00|31.01|28.41|31.01|28.41|31.3|28.7|30.8|28.2|0
1660233600000|2022-08-11 16:00:00|30.98|28.38|31.06|28.46|31.36|28.76|30.92|28.32|0
1660233900000|2022-08-11 16:05:00|31.09|28.49|30.74|28.14|31.18|28.58|30.68|28.08|0
1660234200000|2022-08-11 16:10:00|30.71|28.11|30.71|28.11|30.95|28.35|30.45|27.85|0
1660234500000|2022-08-11 16:15:00|30.74|28.14|31|28.4|31.27|28.67|30.47|27.87|0
1660234800000|2022-08-11 16:20:00|31.03|28.43|30.77|28.17|31.06|28.46|30.65|28.05|0
1660235100000|2022-08-11 16:25:00|30.74|28.14|31.48|28.88|31.48|28.88|30.71|28.11|0
1660235400000|2022-08-11 16:30:00|31.45|28.85|31.9|29.3|31.96|29.36|31.42|28.82|0
1660235700000|2022-08-11 16:35:00|31.87|29.27|31.69|29.09|31.99|29.39|31.69|29.09|0
1660236000000|2022-08-11 16:40:00|31.66|29.06|31.63|29.03|31.75|29.15|31.51|28.91|0
1660236300000|2022-08-11 16:45:00|31.6|29|31.56|28.96|31.65|29.05|31.32|28.72|0
1660236600000|2022-08-11 16:50:00|31.53|28.93|31.9|29.3|31.93|29.33|31.5|28.9|0
1660236900000|2022-08-11 16:55:00|31.86|29.26|31.88|29.28|31.99|29.39|31.71|29.11|0
1660237200000|2022-08-11 17:00:00|31.92|29.32|31.53|28.93|32.02|29.42|31.41|28.81|0
1660237500000|2022-08-11 17:05:00|31.5|28.9|31.46|28.86|31.83|29.23|31.44|28.84|0
1660237800000|2022-08-11 17:10:00|31.47|28.87|31.86|29.26|31.98|29.38|31.44|28.84|0
1660238100000|2022-08-11 17:15:00|31.92|29.32|32.44|29.84|32.56|29.96|31.8|29.2|0
1660238400000|2022-08-11 17:20:00|32.41|29.81|32.26|29.66|32.62|30.02|32.13|29.53|0
1660238700000|2022-08-11 17:25:00|32.22|29.62|32.01|29.41|32.32|29.72|31.89|29.29|0
1660239000000|2022-08-11 17:30:00|31.98|29.38|31.53|28.93|32.1|29.5|31.53|28.93|0
1660239300000|2022-08-11 17:35:00|31.56|28.96|31.77|29.17|31.92|29.32|31.56|28.96|0
1660239600000|2022-08-11 17:40:00|31.8|29.2|31.86|29.26|32.13|29.53|31.65|29.05|0
1660239900000|2022-08-11 17:45:00|31.77|29.17|31.43|28.83|31.83|29.23|31.37|28.77|0
1660240200000|2022-08-11 17:50:00|31.4|28.8|31.28|28.68|31.64|29.04|31.13|28.53|0
1660240500000|2022-08-11 17:55:00|31.25|28.65|31.37|28.77|31.37|28.77|31.13|28.53|0
1660240800000|2022-08-11 18:00:00|31.31|28.71|30.69|28.09|31.31|28.71|30.51|27.91|0
1660241100000|2022-08-11 18:05:00|30.63|28.03|30.46|27.86|30.69|28.09|30.43|27.83|0
1660241400000|2022-08-11 18:10:00|30.51|27.91|30.13|27.53|30.6|28|30.05|27.45|0
1660241700000|2022-08-11 18:15:00|30.11|27.51|30.63|28.03|30.72|28.12|29.99|27.39|0
1660242000000|2022-08-11 18:20:00|30.6|28|30.51|27.91|30.63|28.03|30.19|27.59|0
1660242300000|2022-08-11 18:25:00|30.48|27.88|30.48|27.88|30.63|28.03|30.34|27.74|0
1660242600000|2022-08-11 18:30:00|30.45|27.85|29.84|27.24|30.54|27.94|29.79|27.19|0
1660242900000|2022-08-11 18:35:00|29.87|27.27|29.81|27.21|30.13|27.53|29.73|27.13|0
1660243200000|2022-08-11 18:40:00|29.78|27.18|29.7|27.1|29.9|27.3|29.47|26.87|0
1660243500000|2022-08-11 18:45:00|29.67|27.07|29.5|26.9|29.78|27.18|29.41|26.81|0
1660243800000|2022-08-11 18:50:00|29.53|26.93|28.6|26|29.53|26.93|28.6|26|0
1660244100000|2022-08-11 18:55:00|28.63|26.03|29.27|26.67|29.41|26.81|28.6|26|0
1660244400000|2022-08-11 19:00:00|29.24|26.64|29.21|26.61|29.33|26.73|28.93|26.33|0
1660244700000|2022-08-11 19:05:00|29.18|26.58|28.99|26.39|29.21|26.61|28.6|26|0
1660245000000|2022-08-11 19:10:00|29.01|26.41|29.15|26.55|29.24|26.64|28.02|25.42|0
1660245300000|2022-08-11 19:15:00|29.1|26.5|29.49|26.89|29.6|27|28.98|26.38|0
1660245600000|2022-08-11 19:20:00|29.46|26.86|28.76|26.16|29.52|26.92|28.76|26.16|0
1660245900000|2022-08-11 19:25:00|28.74|26.14|28.99|26.39|29.13|26.53|28.73|26.13|0
1660246200000|2022-08-11 19:30:00|29.01|26.41|29.35|26.75|29.46|26.86|28.79|26.19|0
1660246500000|2022-08-11 19:35:00|29.38|26.78|28.68|26.08|29.38|26.78|28.59|25.99|0
1660246800000|2022-08-11 19:40:00|28.7|26.1|28.59|25.99|28.9|26.3|28.51|25.91|0
1660247100000|2022-08-11 19:45:00|28.62|26.02|28.56|25.96|28.68|26.08|28.29|25.69|0
1660247400000|2022-08-11 19:50:00|28.34|25.74|28.7|26.1|29.23|26.63|28.34|25.74|0
1660247700000|2022-08-11 19:55:00|28.65|26.05|28.62|26.02|28.76|26.16|28.15|25.55|0
1660248000000|2022-08-11 20:00:00|28.93|26.33|29.24|26.64|29.24|26.64|28.9|26.3|0
1660248300000|2022-08-11 20:05:00|29.21|26.61|29.1|26.5|29.24|26.64|29.07|26.47|0
1660248600000|2022-08-11 20:10:00|29.07|26.47|29.07|26.47|29.21|26.61|28.98|26.38|0
1660248900000|2022-08-11 20:15:00|29.24|26.46|29.27|26.48|29.3|26.51|29.18|26.4|0
1660249200000|2022-08-11 20:20:00|29.3|26.51|29.37|26.58|29.42|26.62|29.27|26.48|0
1660249500000|2022-08-11 20:25:00|29.39|26.59|29.62|26.82|29.62|26.82|29.39|26.59|0
1660249800000|2022-08-11 20:30:00|29.65|26.85|29.56|26.76|29.67|26.87|29.53|26.73|0
1660250100000|2022-08-11 20:35:00|29.53|26.73|29.36|26.56|29.56|26.76|29.36|26.56|0
1660250400000|2022-08-11 20:40:00|29.39|26.59|29.53|26.73|29.53|26.73|29.39|26.59|0
1660250700000|2022-08-11 20:45:00|29.5|26.7|29.47|26.67|29.53|26.73|29.44|26.64|0
1660251000000|2022-08-11 20:50:00|29.5|26.7|29.44|26.64|29.53|26.73|29.44|26.64|0
1660251300000|2022-08-11 20:55:00|29.41|26.61|29.54|26.74|29.57|26.77|29.41|26.61|0
1660251600000|2022-08-11 21:00:00|29.52|26.72|29.49|26.69|29.52|26.72|29.49|26.69|0
1660251900000|2022-08-11 21:05:00|29.5|26.7|29.4|26.6|29.5|26.7|29.4|26.6|0
1660252200000|2022-08-11 21:10:00|29.41|26.61|29.39|26.59|29.44|26.64|29.38|26.58|0
1660252500000|2022-08-11 21:15:00|29.4|26.6|29.46|26.66|29.49|26.69|29.38|26.58|0
1660252800000|2022-08-11 21:20:00|29.48|26.68|29.45|26.65|29.48|26.68|29.4|26.6|0
1660253100000|2022-08-11 21:25:00|29.44|26.64|29.46|26.66|29.46|26.66|29.43|26.63|0
1660253400000|2022-08-11 21:30:00|29.45|26.65|29.45|26.65|29.49|26.69|29.45|26.65|0
1660253700000|2022-08-11 21:35:00|29.44|26.64|29.43|26.63|29.44|26.64|29.43|26.63|0
1660254000000|2022-08-11 21:40:00|29.44|26.64|29.44|26.64|29.45|26.65|29.42|26.62|0
1660254300000|2022-08-11 21:45:00|29.42|26.62|29.43|26.63|29.44|26.64|29.42|26.62|0
1660254600000|2022-08-11 21:50:00|29.44|26.64|29.43|26.63|29.44|26.64|29.42|26.62|0
1660254900000|2022-08-11 21:55:00|29.44|26.64|29.48|26.68|29.49|26.69|29.44|26.64|0
1660255200000|2022-08-11 22:00:00|29.45|26.65|29.18|26.4|29.56|26.76|29.14|26.36|0
1660255500000|2022-08-11 22:05:00|29.21|26.43|29.22|26.44|29.27|26.48|29.16|26.39|0
1660255800000|2022-08-11 22:10:00|29.25|26.47|29.34|26.55|29.34|26.55|29.22|26.44|0
1660256100000|2022-08-11 22:15:00|29.37|26.57|29.07|26.3|29.43|26.63|29.07|26.3|0
1660256400000|2022-08-11 22:20:00|29.1|26.33|29.19|26.41|29.22|26.44|29.09|26.32|0
1660256700000|2022-08-11 22:25:00|29.16|26.38|29.07|26.3|29.16|26.38|29.04|26.28|0
1660257000000|2022-08-11 22:30:00|29.04|26.28|29.16|26.38|29.16|26.38|28.95|26.2|0
1660257300000|2022-08-11 22:35:00|29.13|26.36|28.94|26.18|29.13|26.36|28.89|26.14|0
1660257600000|2022-08-11 22:40:00|28.98|26.22|28.83|26.09|28.98|26.22|28.8|26.06|0
1660257900000|2022-08-11 22:45:00|28.8|26.06|28.92|26.17|28.95|26.19|28.8|26.06|0
1660258200000|2022-08-11 22:50:00|28.89|26.14|28.92|26.17|28.92|26.17|28.86|26.11|0
1660258500000|2022-08-11 22:55:00|28.98|26.22|29.01|26.25|29.01|26.25|28.95|26.19|0
1660258800000|2022-08-11 23:00:00|28.98|26.22|28.95|26.19|29.01|26.25|28.95|26.19|0
1660259100000|2022-08-11 23:05:00|28.92|26.16|28.99|26.23|29.01|26.24|28.86|26.11|0
1660259400000|2022-08-11 23:10:00|29.01|26.24|29.01|26.24|29.04|26.27|28.98|26.22|0
1660259700000|2022-08-11 23:15:00|29.03|26.27|28.98|26.22|29.03|26.27|28.95|26.19|0
1660260000000|2022-08-11 23:20:00|28.96|26.2|29.03|26.27|29.05|26.28|28.95|26.19|0
1660260300000|2022-08-11 23:25:00|29.06|26.29|29.15|26.37|29.18|26.4|29.06|26.29|0
1660260600000|2022-08-11 23:30:00|29.12|26.35|29.09|26.32|29.12|26.35|29|26.24|0
1660260900000|2022-08-11 23:35:00|29.06|26.29|29.09|26.32|29.15|26.37|29.03|26.27|0
1660261200000|2022-08-11 23:40:00|29.06|26.29|28.97|26.21|29.09|26.32|28.94|26.19|0
1660261500000|2022-08-11 23:45:00|29|26.24|29.06|26.29|29.15|26.37|28.97|26.21|0
1660261800000|2022-08-11 23:50:00|29.09|26.32|29|26.24|29.09|26.32|28.94|26.18|0
1660262100000|2022-08-11 23:55:00|28.97|26.21|29.06|26.29|29.12|26.34|28.94|26.18|0
1660262400000|2022-08-12 00:00:00|29.15|26.37|29.32|26.53|29.78|26.98|29.15|26.37|0
1660262700000|2022-08-12 00:05:00|29.38|26.58|29|26.23|29.38|26.58|28.97|26.21|0
1660263000000|2022-08-12 00:10:00|28.97|26.21|28.97|26.21|29.05|26.29|28.75|26.01|0
1660263300000|2022-08-12 00:15:00|28.94|26.18|29.02|26.26|29.16|26.38|28.91|26.15|0
1660263600000|2022-08-12 00:20:00|29.05|26.29|29.02|26.26|29.08|26.31|28.94|26.18|0
1660263900000|2022-08-12 00:25:00|29.04|26.27|28.93|26.18|29.08|26.31|28.88|26.13|0
1660264200000|2022-08-12 00:30:00|28.96|26.2|28.87|26.12|28.99|26.23|28.79|26.04|0
1660264500000|2022-08-12 00:35:00|28.82|26.07|28.67|25.94|28.82|26.07|28.61|25.89|0
1660264800000|2022-08-12 00:40:00|28.68|25.95|28.67|25.94|28.73|25.99|28.64|25.91|0
1660265100000|2022-08-12 00:45:00|28.61|25.88|28.38|25.67|28.61|25.88|28.36|25.66|0
1660265400000|2022-08-12 00:50:00|28.4|25.7|28.49|25.78|28.55|25.83|28.32|25.62|0
1660265700000|2022-08-12 00:55:00|28.48|25.76|28.4|25.7|28.55|25.83|28.4|25.7|0
1660266000000|2022-08-12 01:00:00|28.43|25.72|28.55|25.83|28.55|25.83|28.37|25.67|0
1660266300000|2022-08-12 01:05:00|28.53|25.81|28.5|25.79|28.63|25.91|28.5|25.79|0
1660266600000|2022-08-12 01:10:00|28.49|25.78|28.43|25.72|28.6|25.88|28.37|25.67|0
1660266900000|2022-08-12 01:15:00|28.4|25.7|28.63|25.91|28.72|25.98|28.4|25.7|0
1660267200000|2022-08-12 01:20:00|28.6|25.88|28.91|26.16|28.92|26.17|28.6|25.88|0
1660267500000|2022-08-12 01:25:00|28.89|26.14|29.01|26.25|29.01|26.25|28.87|26.12|0
1660267800000|2022-08-12 01:30:00|29.04|26.28|29.01|26.25|29.07|26.3|28.98|26.22|0
1660268100000|2022-08-12 01:35:00|28.98|26.22|29.07|26.3|29.07|26.3|28.95|26.19|0
1660268400000|2022-08-12 01:40:00|29.05|26.29|28.8|26.06|29.05|26.29|28.79|26.05|0
1660268700000|2022-08-12 01:45:00|28.83|26.09|28.83|26.09|28.93|26.18|28.77|26.03|0
1660269000000|2022-08-12 01:50:00|28.8|26.06|28.74|26.01|28.83|26.09|28.69|25.95|0
1660269300000|2022-08-12 01:55:00|28.71|25.98|28.71|25.98|28.83|26.09|28.63|25.9|0
1660269600000|2022-08-12 02:00:00|28.74|26|28.77|26.03|28.9|26.15|28.68|25.95|0
1660269900000|2022-08-12 02:05:00|28.74|26|28.92|26.16|28.98|26.22|28.71|25.98|0
1660270200000|2022-08-12 02:10:00|28.89|26.14|28.81|26.07|28.95|26.19|28.8|26.06|0
1660270500000|2022-08-12 02:15:00|28.83|26.08|28.89|26.13|28.97|26.21|28.83|26.08|0
1660270800000|2022-08-12 02:20:00|28.87|26.12|29|26.24|29.03|26.27|28.86|26.11|0
1660271100000|2022-08-12 02:25:00|28.97|26.21|28.77|26.03|29|26.24|28.77|26.03|0
1660271400000|2022-08-12 02:30:00|28.78|26.04|28.94|26.19|29|26.24|28.78|26.04|0
1660271700000|2022-08-12 02:35:00|28.97|26.21|28.88|26.13|29.03|26.27|28.85|26.11|0
1660272000000|2022-08-12 02:40:00|28.87|26.12|28.85|26.1|28.91|26.16|28.82|26.08|0
1660272300000|2022-08-12 02:45:00|28.88|26.13|28.94|26.18|28.94|26.18|28.82|26.08|0
1660272600000|2022-08-12 02:50:00|28.97|26.21|29.06|26.29|29.12|26.34|28.95|26.2|0
1660272900000|2022-08-12 02:55:00|29.09|26.32|29.11|26.34|29.17|26.4|29.06|26.29|0
1660273200000|2022-08-12 03:00:00|29.14|26.37|29.23|26.45|29.37|26.57|29.14|26.37|0
1660273500000|2022-08-12 03:05:00|29.2|26.42|29.2|26.42|29.26|26.47|29.14|26.37|0
1660273800000|2022-08-12 03:10:00|29.22|26.43|29.14|26.37|29.22|26.43|29.11|26.34|0
1660274100000|2022-08-12 03:15:00|29.16|26.38|29.14|26.37|29.26|26.47|29.1|26.33|0
1660274400000|2022-08-12 03:20:00|29.15|26.38|29.08|26.31|29.2|26.42|29.08|26.31|0
1660274700000|2022-08-12 03:25:00|29.05|26.28|29.11|26.34|29.14|26.36|29.02|26.26|0
1660275000000|2022-08-12 03:30:00|29.08|26.31|29.11|26.34|29.14|26.36|29.06|26.3|0
1660275300000|2022-08-12 03:35:00|29.09|26.32|29.08|26.31|29.11|26.34|28.96|26.2|0
1660275600000|2022-08-12 03:40:00|29.05|26.28|29.17|26.39|29.23|26.44|29.05|26.28|0
1660275900000|2022-08-12 03:45:00|29.18|26.4|29.19|26.41|29.23|26.44|29.14|26.36|0
1660276200000|2022-08-12 03:50:00|29.17|26.39|29.19|26.41|29.19|26.41|29.11|26.33|0
1660276500000|2022-08-12 03:55:00|29.18|26.4|29.22|26.44|29.27|26.48|29.18|26.4|0
1660276800000|2022-08-12 04:00:00|29.19|26.41|29.25|26.47|29.34|26.55|29.19|26.41|0
1660277100000|2022-08-12 04:05:00|29.28|26.49|29.25|26.46|29.28|26.49|29.19|26.41|0
1660277400000|2022-08-12 04:10:00|29.26|26.48|29.25|26.46|29.31|26.52|29.25|26.46|0
1660277700000|2022-08-12 04:15:00|29.28|26.49|29.22|26.44|29.28|26.49|29.16|26.38|0
1660278000000|2022-08-12 04:20:00|29.19|26.41|29.16|26.38|29.22|26.44|29.16|26.38|0
1660278300000|2022-08-12 04:25:00|29.13|26.36|29.22|26.43|29.28|26.49|29.13|26.36|0
1660278600000|2022-08-12 04:30:00|29.19|26.41|29.13|26.35|29.19|26.41|29.07|26.3|0
1660278900000|2022-08-12 04:35:00|29.22|26.43|29.25|26.46|29.3|26.51|29.19|26.41|0
1660279200000|2022-08-12 04:40:00|29.22|26.43|29.33|26.54|29.33|26.54|29.22|26.43|0
1660279500000|2022-08-12 04:45:00|29.3|26.51|29.21|26.43|29.3|26.51|29.18|26.41|0
1660279800000|2022-08-12 04:50:00|29.18|26.4|29.18|26.4|29.24|26.46|29.15|26.38|0
1660280100000|2022-08-12 04:55:00|29.15|26.38|29.06|26.3|29.17|26.39|29.06|26.3|0
1660280400000|2022-08-12 05:00:00|29.09|26.32|29.3|26.51|29.39|26.59|29.06|26.3|0
1660280700000|2022-08-12 05:05:00|29.27|26.48|29.24|26.46|29.36|26.56|29.21|26.43|0
1660281000000|2022-08-12 05:10:00|29.27|26.48|29.31|26.52|29.36|26.56|29.18|26.4|0
1660281300000|2022-08-12 05:15:00|29.27|26.48|29.18|26.4|29.33|26.54|29.09|26.32|0
1660281600000|2022-08-12 05:20:00|29.21|26.43|29.27|26.48|29.33|26.53|29.16|26.39|0
1660281900000|2022-08-12 05:25:00|29.28|26.49|29.34|26.55|29.44|26.64|29.27|26.48|0
1660282200000|2022-08-12 05:30:00|29.33|26.53|29.33|26.53|29.47|26.67|29.3|26.51|0
1660282500000|2022-08-12 05:35:00|29.35|26.56|29.32|26.53|29.41|26.61|29.21|26.42|0
1660282800000|2022-08-12 05:40:00|29.31|26.52|29.2|26.42|29.34|26.54|29.18|26.4|0
1660283100000|2022-08-12 05:45:00|29.23|26.45|29.23|26.45|29.26|26.48|29.17|26.4|0
1660283400000|2022-08-12 05:50:00|29.26|26.48|29.35|26.56|29.35|26.56|29.23|26.45|0
1660283700000|2022-08-12 05:55:00|29.38|26.58|29.47|26.67|29.52|26.72|29.38|26.58|0
1660284000000|2022-08-12 06:00:00|29.54|26.74|29.61|26.81|29.64|26.84|29.44|26.64|0
1660284300000|2022-08-12 06:05:00|29.62|26.82|29.84|27.04|29.87|27.07|29.62|26.82|0
1660284600000|2022-08-12 06:10:00|29.85|27.05|29.66|26.86|29.85|27.05|29.63|26.83|0
1660284900000|2022-08-12 06:15:00|29.65|26.85|29.61|26.81|29.69|26.89|29.61|26.81|0
1660285200000|2022-08-12 06:20:00|29.63|26.83|29.46|26.66|29.65|26.85|29.41|26.61|0
1660285500000|2022-08-12 06:25:00|29.49|26.69|29.55|26.75|29.58|26.78|29.46|26.66|0
1660285800000|2022-08-12 06:30:00|29.53|26.73|30.27|27.47|30.27|27.47|29.52|26.72|0
1660286100000|2022-08-12 06:35:00|30.3|27.5|30.21|27.41|30.3|27.5|30.15|27.35|0
1660286400000|2022-08-12 06:40:00|30.18|27.38|30.21|27.41|30.27|27.47|30.18|27.38|0
1660286700000|2022-08-12 06:45:00|30.24|27.44|30.09|27.29|30.24|27.44|30.04|27.24|0
1660287000000|2022-08-12 06:50:00|30.07|27.27|30.18|27.38|30.18|27.38|30.07|27.27|0
1660287300000|2022-08-12 06:55:00|30.21|27.41|30.04|27.24|30.56|27.76|29.91|27.11|0
1660287600000|2022-08-12 07:00:00|30.05|27.25|29.78|26.98|30.06|27.26|29.63|26.83|0
1660287900000|2022-08-12 07:05:00|29.68|27.08|29.68|27.08|29.88|27.28|29.65|27.05|0
1660288200000|2022-08-12 07:10:00|29.7|27.1|29.76|27.16|29.96|27.36|29.69|27.09|0
1660288500000|2022-08-12 07:15:00|29.79|27.19|29.95|27.35|29.95|27.35|29.62|27.02|0
1660288800000|2022-08-12 07:20:00|29.96|27.36|30.13|27.53|30.32|27.72|29.96|27.36|0
1660289100000|2022-08-12 07:25:00|30.16|27.56|30.78|28.18|30.78|28.18|30.08|27.48|0
1660289400000|2022-08-12 07:30:00|30.75|28.15|30.82|28.22|30.82|28.22|30.6|28|0
1660289700000|2022-08-12 07:35:00|30.83|28.23|31.04|28.44|31.09|28.49|30.72|28.12|0
1660290000000|2022-08-12 07:40:00|31.01|28.41|31.16|28.56|31.2|28.6|30.86|28.26|0
1660290300000|2022-08-12 07:45:00|31.19|28.59|31.37|28.77|31.47|28.87|31.16|28.56|0
1660290600000|2022-08-12 07:50:00|31.4|28.8|31.64|29.04|31.67|29.07|31.4|28.8|0
1660290900000|2022-08-12 07:55:00|31.61|29.01|31.4|28.8|31.67|29.07|31.37|28.77|0
1660291200000|2022-08-12 08:00:00|31.46|28.86|31.25|28.65|31.49|28.89|31.25|28.65|0
1660291500000|2022-08-12 08:05:00|31.23|28.63|31.13|28.53|31.28|28.68|31.1|28.5|0
1660291800000|2022-08-12 08:10:00|31.1|28.5|31.27|28.67|31.27|28.67|30.98|28.38|0
1660292100000|2022-08-12 08:15:00|31.24|28.64|31.27|28.67|31.3|28.7|31.18|28.58|0
1660292400000|2022-08-12 08:20:00|31.3|28.7|31.36|28.76|31.42|28.82|31.3|28.7|0
1660292700000|2022-08-12 08:25:00|31.33|28.73|31.45|28.85|31.48|28.88|31.27|28.67|0
1660293000000|2022-08-12 08:30:00|31.42|28.82|31.45|28.85|31.65|29.05|31.42|28.82|0
1660293300000|2022-08-12 08:35:00|31.42|28.82|31.54|28.94|31.57|28.97|31.39|28.79|0
1660293600000|2022-08-12 08:40:00|31.57|28.97|31.72|29.12|31.81|29.21|31.54|28.94|0
1660293900000|2022-08-12 08:45:00|31.69|29.09|31.45|28.85|32.06|29.46|31.39|28.79|0
1660294200000|2022-08-12 08:50:00|31.44|28.84|31.12|28.52|31.45|28.85|31.12|28.52|0
1660294500000|2022-08-12 08:55:00|31.15|28.55|30.91|28.31|31.15|28.55|30.85|28.25|0
1660294800000|2022-08-12 09:00:00|30.93|28.33|31.06|28.46|31.09|28.49|30.91|28.31|0
1660295100000|2022-08-12 09:05:00|31.05|28.45|30.91|28.31|31.12|28.52|30.82|28.22|0
1660295400000|2022-08-12 09:10:00|30.87|28.27|31.03|28.43|31.09|28.49|30.87|28.27|0
1660295700000|2022-08-12 09:15:00|30.94|28.34|30.97|28.37|31.09|28.49|30.91|28.31|0
1660296000000|2022-08-12 09:20:00|30.95|28.35|30.97|28.37|31.06|28.46|30.91|28.31|0
1660296300000|2022-08-12 09:25:00|31|28.4|30.82|28.22|31|28.4|30.79|28.19|0
1660296600000|2022-08-12 09:30:00|30.8|28.2|30.97|28.37|30.97|28.37|30.79|28.19|0
1660296900000|2022-08-12 09:35:00|30.95|28.35|31.12|28.52|31.12|28.52|30.92|28.32|0
1660297200000|2022-08-12 09:40:00|31.14|28.54|31.04|28.44|31.23|28.63|31.03|28.43|0
1660297500000|2022-08-12 09:45:00|31.05|28.45|31.13|28.53|31.2|28.6|31.02|28.42|0
1660297800000|2022-08-12 09:50:00|31.14|28.54|31.31|28.71|31.35|28.75|31.13|28.53|0
1660298100000|2022-08-12 09:55:00|31.32|28.72|31.19|28.59|31.41|28.81|31.17|28.57|0
1660298400000|2022-08-12 10:00:00|31.2|28.6|30.81|28.21|31.2|28.6|30.73|28.13|0
1660298700000|2022-08-12 10:05:00|30.78|28.18|30.67|28.07|30.78|28.18|30.61|28.01|0
1660299000000|2022-08-12 10:10:00|30.7|28.1|30.52|27.92|30.7|28.1|30.4|27.8|0
1660299300000|2022-08-12 10:15:00|30.49|27.89|30.28|27.68|30.55|27.95|30.25|27.65|0
1660299600000|2022-08-12 10:20:00|30.31|27.71|30.22|27.62|30.36|27.76|30.17|27.57|0
1660299900000|2022-08-12 10:25:00|30.2|27.6|30.34|27.74|30.4|27.8|30.19|27.59|0
1660300200000|2022-08-12 10:30:00|30.37|27.77|30.51|27.91|30.54|27.94|30.31|27.71|0
1660300500000|2022-08-12 10:35:00|30.54|27.94|30.31|27.71|30.54|27.94|30.31|27.71|0
1660300800000|2022-08-12 10:40:00|30.34|27.74|30.25|27.65|30.43|27.83|30.13|27.53|0
1660301100000|2022-08-12 10:45:00|30.22|27.62|30.13|27.53|30.31|27.71|30.01|27.41|0
1660301400000|2022-08-12 10:50:00|30.11|27.51|30.21|27.61|30.21|27.61|30.01|27.41|0
1660301700000|2022-08-12 10:55:00|30.19|27.59|30.04|27.44|30.21|27.61|29.85|27.25|0
1660302000000|2022-08-12 11:00:00|30.01|27.41|29.52|26.92|30.01|27.41|29.52|26.92|0
1660302300000|2022-08-12 11:05:00|29.49|26.89|29.63|27.03|29.66|27.06|29.38|26.78|0
1660302600000|2022-08-12 11:10:00|29.66|27.06|29.81|27.21|29.83|27.23|29.52|26.92|0
1660302900000|2022-08-12 11:15:00|29.78|27.18|29.66|27.06|29.81|27.21|29.58|26.98|0
1660303200000|2022-08-12 11:20:00|29.63|27.03|29.57|26.97|29.63|27.03|29.37|26.77|0
1660303500000|2022-08-12 11:25:00|29.55|26.95|29.8|27.2|29.83|27.23|29.52|26.92|0
1660303800000|2022-08-12 11:30:00|29.79|27.19|29.89|27.29|29.92|27.32|29.72|27.12|0
1660304100000|2022-08-12 11:35:00|29.86|27.26|29.92|27.32|29.98|27.38|29.83|27.23|0
1660304400000|2022-08-12 11:40:00|29.9|27.3|29.77|27.17|29.92|27.32|29.71|27.11|0
1660304700000|2022-08-12 11:45:00|29.74|27.14|29.71|27.11|29.94|27.34|29.7|27.1|0
1660305000000|2022-08-12 11:50:00|29.68|27.08|30|27.4|30.03|27.43|29.63|27.03|0
1660305300000|2022-08-12 11:55:00|30.03|27.43|29.97|27.37|30.12|27.52|29.94|27.34|0
1660305600000|2022-08-12 12:00:00|29.94|27.34|29.83|27.23|30.03|27.43|29.78|27.18|0
1660305900000|2022-08-12 12:05:00|29.8|27.2|29.91|27.31|29.91|27.31|29.68|27.08|0
1660306200000|2022-08-12 12:10:00|29.94|27.34|30.03|27.43|30.06|27.46|29.8|27.2|0
1660306500000|2022-08-12 12:15:00|30.06|27.46|30.43|27.83|30.43|27.83|30.06|27.46|0
1660306800000|2022-08-12 12:20:00|30.46|27.86|30.46|27.86|30.67|28.07|30.4|27.8|0
1660307100000|2022-08-12 12:25:00|30.49|27.89|30.29|27.69|30.49|27.89|30.29|27.69|0
1660307400000|2022-08-12 12:30:00|30.32|27.72|30.61|28.01|30.7|28.1|30.32|27.72|0
1660307700000|2022-08-12 12:35:00|30.67|28.07|30.72|28.12|30.75|28.15|30.55|27.95|0
1660308000000|2022-08-12 12:40:00|30.75|28.15|30.34|27.74|30.77|28.17|30.34|27.74|0
1660308300000|2022-08-12 12:45:00|30.37|27.77|30.55|27.95|30.58|27.98|30.2|27.6|0
1660308600000|2022-08-12 12:50:00|30.58|27.98|30.57|27.97|30.69|28.09|30.52|27.92|0
1660308900000|2022-08-12 12:55:00|30.55|27.95|30.69|28.09|30.72|28.12|30.49|27.89|0
1660309200000|2022-08-12 13:00:00|30.72|28.12|30.84|28.24|30.96|28.36|30.69|28.09|0
1660309500000|2022-08-12 13:05:00|30.81|28.21|30.69|28.09|30.93|28.33|30.69|28.09|0
1660309800000|2022-08-12 13:10:00|30.72|28.12|31.19|28.59|31.22|28.62|30.51|27.91|0
1660310100000|2022-08-12 13:15:00|31.16|28.56|30.9|28.3|31.16|28.56|30.84|28.24|0
1660310400000|2022-08-12 13:20:00|30.84|28.24|30.79|28.19|30.95|28.35|30.72|28.12|0
1660310700000|2022-08-12 13:25:00|30.78|28.18|30.63|28.03|30.86|28.26|30.63|28.03|0
1660311000000|2022-08-12 13:30:00|30.6|28|30.6|28|30.81|28.21|30.25|27.65|0
1660311300000|2022-08-12 13:35:00|30.57|27.97|30.77|28.17|30.83|28.23|29.98|27.38|0
1660311600000|2022-08-12 13:40:00|30.74|28.14|31.43|28.83|31.58|28.98|30.74|28.14|0
1660311900000|2022-08-12 13:45:00|31.49|28.89|30.42|27.82|31.49|28.89|30.3|27.7|0
1660312200000|2022-08-12 13:50:00|30.45|27.85|30.84|28.24|31.25|28.65|30.39|27.79|0
1660312500000|2022-08-12 13:55:00|30.83|28.23|31.26|28.66|31.38|28.78|30.65|28.05|0
1660312800000|2022-08-12 14:00:00|30.59|27.99|30.18|27.58|30.73|28.13|29.52|26.92|0
1660313100000|2022-08-12 14:05:00|30.24|27.64|30.53|27.93|30.86|28.26|29.75|27.15|0
1660313400000|2022-08-12 14:10:00|30.5|27.9|31.01|28.41|31.58|28.98|30.47|27.87|0
1660313700000|2022-08-12 14:15:00|31.1|28.5|31.79|29.19|31.82|29.22|30.77|28.17|0
1660314000000|2022-08-12 14:20:00|31.88|29.28|29.54|26.94|31.88|29.28|29.51|26.91|0
1660314300000|2022-08-12 14:25:00|29.57|26.97|29.57|26.97|29.66|27.06|29.11|26.51|0
1660314600000|2022-08-12 14:30:00|29.63|27.03|29.55|26.95|29.86|27.26|29.22|26.62|0
1660314900000|2022-08-12 14:35:00|29.42|26.82|29.08|26.48|29.89|27.29|28.91|26.31|0
1660315200000|2022-08-12 14:40:00|29.11|26.51|29.02|26.42|29.22|26.62|28.8|26.2|0
1660315500000|2022-08-12 14:45:00|28.99|26.39|28.94|26.34|29.22|26.62|28.68|26.08|0
1660315800000|2022-08-12 14:50:00|28.96|26.36|29.02|26.42|29.19|26.59|28.7|26.1|0
1660316100000|2022-08-12 14:55:00|28.99|26.39|29.19|26.59|29.24|26.64|28.82|26.22|0
1660316400000|2022-08-12 15:00:00|29.24|26.64|29.65|27.05|30.11|27.51|29.1|26.5|0
1660316700000|2022-08-12 15:05:00|29.68|27.08|29.5|26.9|29.85|27.25|29.33|26.73|0
1660317000000|2022-08-12 15:10:00|29.47|26.87|29.79|27.19|29.91|27.31|29.47|26.87|0
1660317300000|2022-08-12 15:15:00|29.76|27.16|31.31|28.71|31.31|28.71|29.59|26.99|0
1660317600000|2022-08-12 15:20:00|31.34|28.74|30.65|28.05|31.4|28.8|30.53|27.93|0
1660317900000|2022-08-12 15:25:00|30.62|28.02|30.23|27.63|31.09|28.49|30.23|27.63|0
1660318200000|2022-08-12 15:30:00|30.26|27.66|30.37|27.77|30.46|27.86|30.17|27.57|0
1660318500000|2022-08-12 15:35:00|30.34|27.74|30.49|27.89|30.67|28.07|30.32|27.72|0
1660318800000|2022-08-12 15:40:00|30.43|27.83|30.23|27.63|30.46|27.86|30.14|27.54|0
1660319100000|2022-08-12 15:45:00|30.2|27.6|30.25|27.65|30.49|27.89|30.17|27.57|0
1660319400000|2022-08-12 15:50:00|30.22|27.62|30.93|28.33|30.93|28.33|30.22|27.62|0
1660319700000|2022-08-12 15:55:00|30.96|28.36|30.73|28.13|31.11|28.51|30.69|28.09|0
1660320000000|2022-08-12 16:00:00|30.75|28.15|31.17|28.57|31.23|28.63|30.69|28.09|0
1660320300000|2022-08-12 16:05:00|31.2|28.6|34.28|31.68|34.28|31.68|31.09|28.49|0
1660320600000|2022-08-12 16:10:00|34.31|31.71|34.15|31.55|34.5|31.9|34.15|31.55|0
1660320900000|2022-08-12 16:15:00|34.18|31.58|34.34|31.74|34.44|31.84|34.18|31.58|0
1660321200000|2022-08-12 16:20:00|34.37|31.77|34.56|31.96|34.66|32.06|34.27|31.67|0
1660321500000|2022-08-12 16:25:00|34.6|32|33|30.4|34.63|32.03|32.3|29.7|0
1660321800000|2022-08-12 16:30:00|32.97|30.37|32.91|30.31|33|30.4|32.78|30.18|0
1660322100000|2022-08-12 16:35:00|32.94|30.34|32.9|30.3|33.09|30.49|32.84|30.24|0
1660322400000|2022-08-12 16:40:00|32.87|30.27|32.97|30.37|32.97|30.37|32.72|30.12|0
1660322700000|2022-08-12 16:45:00|33|30.4|33.03|30.43|33.09|30.49|32.93|30.33|0
1660323000000|2022-08-12 16:50:00|33.06|30.46|32.96|30.36|33.12|30.52|32.87|30.27|0
1660323300000|2022-08-12 16:55:00|33|30.4|32.9|30.3|33.03|30.43|32.84|30.24|0
1660323600000|2022-08-12 17:00:00|32.93|30.33|32.9|30.3|33.06|30.46|32.78|30.18|0
1660323900000|2022-08-12 17:05:00|32.93|30.33|33.28|30.68|33.28|30.68|32.87|30.27|0
1660324200000|2022-08-12 17:10:00|33.31|30.71|33.21|30.61|33.34|30.74|33.12|30.52|0
1660324500000|2022-08-12 17:15:00|33.24|30.64|33.34|30.74|33.37|30.77|33.18|30.58|0
1660324800000|2022-08-12 17:20:00|33.37|30.77|33.37|30.77|33.43|30.83|33.27|30.67|0
1660325100000|2022-08-12 17:25:00|33.46|30.86|33.37|30.77|33.53|30.93|33.3|30.7|0
1660325400000|2022-08-12 17:30:00|33.4|30.8|33.49|30.89|33.56|30.96|33.27|30.67|0
1660325700000|2022-08-12 17:35:00|33.52|30.92|33.4|30.8|33.56|30.96|33.3|30.7|0
1660326000000|2022-08-12 17:40:00|33.37|30.77|33.49|30.89|33.56|30.96|33.37|30.77|0
1660326300000|2022-08-12 17:45:00|33.52|30.92|33.59|30.99|33.62|31.02|33.46|30.86|0
1660326600000|2022-08-12 17:50:00|33.62|31.02|33.81|31.21|33.97|31.37|33.59|30.99|0
1660326900000|2022-08-12 17:55:00|33.78|31.18|33.71|31.11|33.81|31.21|33.62|31.02|0
1660327200000|2022-08-12 18:00:00|33.74|31.14|34.2|31.6|34.27|31.67|33.38|30.78|0
1660327500000|2022-08-12 18:05:00|34.17|31.57|34.14|31.54|34.2|31.6|34.04|31.44|0
1660327800000|2022-08-12 18:10:00|34.1|31.5|34.3|31.7|34.3|31.7|34.04|31.44|0
1660328100000|2022-08-12 18:15:00|34.26|31.66|34.39|31.79|34.49|31.89|34.23|31.63|0
1660328400000|2022-08-12 18:20:00|34.36|31.76|34.33|31.73|34.42|31.82|34.26|31.66|0
1660328700000|2022-08-12 18:25:00|34.36|31.76|34.65|32.05|34.68|32.08|34.26|31.66|0
1660329000000|2022-08-12 18:30:00|34.68|32.08|35.47|32.87|35.47|32.87|34.65|32.05|0
1660329300000|2022-08-12 18:35:00|35.44|32.84|35.11|32.51|35.44|32.84|35.06|32.46|0
1660329600000|2022-08-12 18:40:00|35.14|32.54|35.27|32.67|35.3|32.7|35.07|32.47|0
1660329900000|2022-08-12 18:45:00|35.24|32.64|35.3|32.7|35.37|32.77|35.24|32.64|0
1660330200000|2022-08-12 18:50:00|35.33|32.73|35.14|32.54|35.4|32.8|35.07|32.47|0
1660330500000|2022-08-12 18:55:00|35.1|32.5|35.33|32.73|35.4|32.8|35.04|32.44|0
1660330800000|2022-08-12 19:00:00|35.3|32.7|35.5|32.9|35.6|33|35.2|32.6|0
1660331100000|2022-08-12 19:05:00|35.46|32.86|35.83|33.23|35.88|33.28|35.46|32.86|0
1660331400000|2022-08-12 19:10:00|35.86|33.26|36.13|33.53|36.33|33.73|35.8|33.2|0
1660331700000|2022-08-12 19:15:00|36.1|33.5|36.3|33.7|36.43|33.83|36.03|33.43|0
1660332000000|2022-08-12 19:20:00|36.26|33.66|35.89|33.29|36.3|33.7|35.73|33.13|0
1660332300000|2022-08-12 19:25:00|35.86|33.26|36.33|33.73|36.98|34.38|35|32.4|0
1660332600000|2022-08-12 19:30:00|36.3|33.7|36.1|33.5|36.47|33.87|36.03|33.43|0
1660332900000|2022-08-12 19:35:00|36.13|33.53|36.2|33.6|36.33|33.73|36.03|33.43|0
1660333200000|2022-08-12 19:40:00|36.23|33.63|35.88|33.28|36.23|33.63|35.38|32.78|0
1660333500000|2022-08-12 19:45:00|35.81|33.21|35.88|33.28|35.88|33.28|35.41|32.81|0
1660333800000|2022-08-12 19:50:00|35.98|33.38|35.84|33.24|36.08|33.48|35.61|33.01|0
1660334100000|2022-08-12 19:55:00|35.88|33.28|36.73|34.13|37|34.4|34.59|31.99|0
1660334400000|2022-08-12 20:00:00|36.63|34.03|36.56|33.96|36.73|34.13|36.43|33.83|0
1660334700000|2022-08-12 20:05:00|36.53|33.93|36.69|34.09|36.72|34.12|36.36|33.76|0
1660335000000|2022-08-12 20:10:00|36.72|34.12|36.79|34.19|36.82|34.22|36.68|34.08|0
1660523700000|2022-08-15 00:35:00|35.53|32.73|35.4|32.6|35.53|32.73|35.4|32.6|0
1660524000000|2022-08-15 00:40:00|35.36|32.56|35.43|32.63|35.43|32.63|35.3|32.5|0
1660524300000|2022-08-15 00:45:00|35.44|32.64|35.56|32.76|35.59|32.79|35.4|32.6|0
1660524600000|2022-08-15 00:50:00|35.58|32.78|35.66|32.86|35.66|32.86|35.49|32.69|0
1660524900000|2022-08-15 00:55:00|35.64|32.84|35.49|32.69|35.69|32.89|35.49|32.69|0
1660525200000|2022-08-15 01:00:00|35.47|32.67|35.34|32.54|35.59|32.79|35.33|32.53|0
1660525500000|2022-08-15 01:05:00|35.33|32.53|35.14|32.34|35.36|32.56|35.14|32.34|0
1660525800000|2022-08-15 01:10:00|35.16|32.36|35.06|32.26|35.19|32.39|35.03|32.23|0
1660526100000|2022-08-15 01:15:00|35.08|32.28|35.22|32.42|35.22|32.42|35.06|32.26|0
1660526400000|2022-08-15 01:20:00|35.19|32.39|35.39|32.59|35.39|32.59|35.09|32.29|0
1660526700000|2022-08-15 01:25:00|35.42|32.62|35.45|32.65|35.47|32.67|35.32|32.52|0
1660527000000|2022-08-15 01:30:00|35.44|32.64|35.59|32.79|35.62|32.82|35.42|32.62|0
1660527300000|2022-08-15 01:35:00|35.62|32.82|35.58|32.78|35.75|32.95|35.58|32.78|0
1660527600000|2022-08-15 01:40:00|35.62|32.82|35.85|33.05|35.85|33.05|35.62|32.82|0
1660527900000|2022-08-15 01:45:00|35.83|33.03|35.95|33.15|36.05|33.25|35.8|33|0
1660528200000|2022-08-15 01:50:00|35.98|33.18|35.95|33.15|36.05|33.25|35.95|33.15|0
1660528500000|2022-08-15 01:55:00|35.98|33.18|36.01|33.21|36.01|33.21|35.88|33.08|0
1660528800000|2022-08-15 02:00:00|36.05|33.25|35.75|32.95|36.05|33.25|35.75|32.95|0
1660529100000|2022-08-15 02:05:00|35.71|32.91|35.65|32.85|35.75|32.95|35.58|32.78|0
1660529400000|2022-08-15 02:10:00|35.61|32.81|35.31|32.51|35.61|32.81|35.31|32.51|0
1660529700000|2022-08-15 02:15:00|35.3|32.5|35.11|32.31|35.35|32.55|35.11|32.31|0
1660530000000|2022-08-15 02:20:00|35.05|32.25|35.28|32.48|35.28|32.48|35.05|32.25|0
1660530300000|2022-08-15 02:25:00|35.24|32.44|35.28|32.48|35.34|32.54|35.19|32.39|0
1660530600000|2022-08-15 02:30:00|35.29|32.49|35.28|32.48|35.31|32.51|35.13|32.33|0
1660530900000|2022-08-15 02:35:00|35.26|32.46|35.21|32.41|35.28|32.48|35.21|32.41|0
1660531200000|2022-08-15 02:40:00|35.24|32.44|35.27|32.47|35.27|32.47|35.21|32.41|0
1660531500000|2022-08-15 02:45:00|35.26|32.46|35.17|32.37|35.27|32.47|35.12|32.32|0
1660531800000|2022-08-15 02:50:00|35.14|32.34|35.17|32.37|35.17|32.37|35.04|32.24|0
1660532100000|2022-08-15 02:55:00|35.21|32.41|35.14|32.34|35.21|32.41|35.07|32.27|0
1660532400000|2022-08-15 03:00:00|35.11|32.31|35.11|32.31|35.17|32.37|35.07|32.27|0
1660532700000|2022-08-15 03:05:00|35.07|32.27|35.24|32.44|35.3|32.5|35.07|32.27|0
1660533000000|2022-08-15 03:10:00|35.27|32.47|35.47|32.67|35.53|32.73|35.27|32.47|0
1660533300000|2022-08-15 03:15:00|35.5|32.7|35.43|32.63|35.5|32.7|35.37|32.57|0
1660533600000|2022-08-15 03:20:00|35.45|32.65|35.37|32.57|35.47|32.67|35.33|32.53|0
1660533900000|2022-08-15 03:25:00|35.4|32.6|35.43|32.63|35.46|32.66|35.4|32.6|0
1660534200000|2022-08-15 03:30:00|35.46|32.66|35.4|32.6|35.5|32.7|35.4|32.6|0
1660534500000|2022-08-15 03:35:00|35.36|32.56|35.36|32.56|35.4|32.6|35.26|32.46|0
1660534800000|2022-08-15 03:40:00|35.4|32.6|35.43|32.63|35.49|32.69|35.36|32.56|0
1660535100000|2022-08-15 03:45:00|35.39|32.59|35.39|32.59|35.46|32.66|35.36|32.56|0
1660535400000|2022-08-15 03:50:00|35.43|32.63|35.43|32.63|35.49|32.69|35.36|32.56|0
1660535700000|2022-08-15 03:55:00|35.46|32.66|35.43|32.63|35.46|32.66|35.36|32.56|0
1660536000000|2022-08-15 04:00:00|35.46|32.66|35.49|32.69|35.52|32.72|35.42|32.62|0
1660536300000|2022-08-15 04:05:00|35.51|32.71|35.42|32.62|35.51|32.71|35.39|32.59|0
1660536600000|2022-08-15 04:10:00|35.39|32.59|35.46|32.66|35.49|32.69|35.39|32.59|0
1660536900000|2022-08-15 04:15:00|35.49|32.69|35.52|32.72|35.52|32.72|35.46|32.66|0
1660537200000|2022-08-15 04:20:00|35.49|32.69|35.49|32.69|35.52|32.72|35.49|32.69|0
1660537500000|2022-08-15 04:25:00|35.52|32.72|35.52|32.72|35.54|32.74|35.49|32.69|0
1660537800000|2022-08-15 04:30:00|35.54|32.74|35.52|32.72|35.55|32.75|35.45|32.65|0
1660538100000|2022-08-15 04:35:00|35.48|32.68|35.52|32.72|35.55|32.75|35.48|32.68|0
1660538400000|2022-08-15 04:40:00|35.55|32.75|35.55|32.75|35.62|32.82|35.55|32.75|0
1660538700000|2022-08-15 04:45:00|35.58|32.78|35.45|32.65|35.58|32.78|35.45|32.65|0
1660539000000|2022-08-15 04:50:00|35.59|32.79|35.73|32.93|35.77|32.97|35.59|32.79|0
1660539300000|2022-08-15 04:55:00|35.77|32.97|35.73|32.93|35.77|32.97|35.73|32.93|0
1660539600000|2022-08-15 05:00:00|35.76|32.96|35.9|33.1|35.9|33.1|35.73|32.93|0
1660539900000|2022-08-15 05:05:00|35.86|33.06|35.73|32.93|36|33.2|35.73|32.93|0
1660540200000|2022-08-15 05:10:00|35.76|32.96|35.66|32.86|35.76|32.96|35.63|32.83|0
1660540500000|2022-08-15 05:15:00|35.7|32.9|35.63|32.83|35.7|32.9|35.63|32.83|0
1660540800000|2022-08-15 05:20:00|35.66|32.86|35.63|32.83|35.73|32.93|35.63|32.83|0
1660541100000|2022-08-15 05:25:00|35.59|32.79|35.56|32.76|35.63|32.83|35.49|32.69|0
1660541400000|2022-08-15 05:30:00|35.53|32.73|36.47|33.67|36.5|33.7|35.49|32.69|0
1660541700000|2022-08-15 05:35:00|36.5|33.7|35.57|32.77|36.5|33.7|35.36|32.56|0
1660542000000|2022-08-15 05:40:00|35.6|32.8|35.63|32.83|35.67|32.87|35.6|32.8|0
1660542300000|2022-08-15 05:45:00|35.6|32.8|35.6|32.8|35.63|32.83|35.53|32.73|0
1660542600000|2022-08-15 05:50:00|35.61|32.81|35.75|32.95|35.76|32.96|35.61|32.81|0
1660542900000|2022-08-15 05:55:00|35.73|32.93|35.86|33.06|35.9|33.1|35.7|32.9|0
1660543200000|2022-08-15 06:00:00|35.88|33.08|36|33.2|36.03|33.23|35.73|32.93|0
1660543500000|2022-08-15 06:05:00|36.01|33.21|35.83|33.03|36.04|33.24|35.83|33.03|0
1660543800000|2022-08-15 06:10:00|35.84|33.04|35.89|33.09|36.06|33.26|35.81|33.01|0
1660544100000|2022-08-15 06:15:00|35.88|33.08|35.96|33.16|36.09|33.29|35.88|33.08|0
1660544400000|2022-08-15 06:20:00|35.94|33.14|35.96|33.16|35.99|33.19|35.87|33.07|0
1660544700000|2022-08-15 06:25:00|35.99|33.19|35.86|33.06|36.02|33.22|35.86|33.06|0
1660545000000|2022-08-15 06:30:00|35.84|33.04|35.89|33.09|35.89|33.09|35.76|32.96|0
1660545300000|2022-08-15 06:35:00|35.86|33.06|35.72|32.92|35.86|33.06|35.72|32.92|0
1660545600000|2022-08-15 06:40:00|35.69|32.89|35.82|33.02|35.85|33.05|35.69|32.89|0
1660545900000|2022-08-15 06:45:00|35.85|33.05|35.75|32.95|35.89|33.09|35.72|32.92|0
1660546200000|2022-08-15 06:50:00|35.74|32.94|35.72|32.92|35.79|32.99|35.67|32.87|0
1660546500000|2022-08-15 06:55:00|35.69|32.89|35.75|32.95|35.78|32.98|35.65|32.85|0
1660546800000|2022-08-15 07:00:00|35.68|32.88|35.75|32.95|35.75|32.95|35.49|32.69|0
1660547100000|2022-08-15 07:05:00|35.65|33.05|35.32|32.72|35.72|33.12|35.28|32.68|0
1660547400000|2022-08-15 07:10:00|35.28|32.68|34.97|32.37|35.35|32.75|34.97|32.37|0
1660547700000|2022-08-15 07:15:00|34.99|32.39|34.79|32.19|34.99|32.39|34.68|32.08|0
1660548000000|2022-08-15 07:20:00|34.82|32.22|34.56|31.96|34.82|32.22|34.53|31.93|0
1660548300000|2022-08-15 07:25:00|34.59|31.99|34.63|32.03|34.67|32.07|34.43|31.83|0
1660548600000|2022-08-15 07:30:00|34.59|31.99|34.59|31.99|34.79|32.19|34.59|31.99|0
1660548900000|2022-08-15 07:35:00|34.56|31.96|34.17|31.57|34.56|31.96|34.17|31.57|0
1660549200000|2022-08-15 07:40:00|34.2|31.6|34.44|31.84|34.46|31.86|34.07|31.47|0
1660549500000|2022-08-15 07:45:00|34.46|31.86|34.43|31.83|34.51|31.91|34.36|31.76|0
1660549800000|2022-08-15 07:50:00|34.08|31.48|34.39|31.79|34.47|31.87|33.92|31.32|0
1660550100000|2022-08-15 07:55:00|34.36|31.76|34.08|31.48|34.36|31.76|34.03|31.43|0
1660550400000|2022-08-15 08:00:00|34.1|31.5|34.36|31.76|34.36|31.76|34.1|31.5|0
1660550700000|2022-08-15 08:05:00|34.39|31.79|34.58|31.98|34.73|32.13|34.39|31.79|0
1660551000000|2022-08-15 08:10:00|34.61|32.01|34.45|31.85|34.61|32.01|34.39|31.79|0
1660551300000|2022-08-15 08:15:00|34.48|31.88|34.38|31.78|34.5|31.9|34.29|31.69|0
1660551600000|2022-08-15 08:20:00|34.42|31.82|34.32|31.72|34.48|31.88|34.29|31.69|0
1660551900000|2022-08-15 08:25:00|34.29|31.69|34.61|32.01|34.61|32.01|34.29|31.69|0
1660552200000|2022-08-15 08:30:00|34.58|31.98|34.64|32.04|34.71|32.11|34.54|31.94|0
1660552500000|2022-08-15 08:35:00|34.66|32.06|34.72|32.12|34.72|32.12|34.61|32.01|0
1660552800000|2022-08-15 08:40:00|34.77|32.17|34.67|32.07|34.93|32.33|34.67|32.07|0
1660553100000|2022-08-15 08:45:00|34.69|32.09|34.57|31.97|34.69|32.09|34.54|31.94|0
1660553400000|2022-08-15 08:50:00|34.61|32.01|34.48|31.88|34.62|32.02|34.44|31.84|0
1660553700000|2022-08-15 08:55:00|34.44|31.84|34.31|31.71|34.48|31.88|34.3|31.7|0
1660554000000|2022-08-15 09:00:00|34.33|31.73|34.31|31.71|34.38|31.78|34.28|31.68|0
1660554300000|2022-08-15 09:05:00|34.34|31.74|34.28|31.68|34.34|31.74|34.21|31.61|0
1660554600000|2022-08-15 09:10:00|34.25|31.65|34.41|31.81|34.44|31.84|34.25|31.65|0
1660554900000|2022-08-15 09:15:00|34.42|31.82|34.18|31.58|34.5|31.9|34.08|31.48|0
1660555200000|2022-08-15 09:20:00|34.2|31.6|33.99|31.39|34.2|31.6|33.89|31.29|0
1660555500000|2022-08-15 09:25:00|34.02|31.42|33.95|31.35|34.03|31.43|33.83|31.23|0
1660555800000|2022-08-15 09:30:00|33.94|31.34|33.76|31.16|33.99|31.39|33.76|31.16|0
1660556100000|2022-08-15 09:35:00|33.79|31.19|33.66|31.06|33.79|31.19|33.6|31|0
1660556400000|2022-08-15 09:40:00|33.7|31.1|33.89|31.29|33.92|31.32|33.7|31.1|0
1660556700000|2022-08-15 09:45:00|33.92|31.32|34|31.4|34.08|31.48|33.85|31.25|0
1660557000000|2022-08-15 09:50:00|33.98|31.38|34.11|31.51|34.27|31.67|33.98|31.38|0
1660557300000|2022-08-15 09:55:00|34.17|31.57|34.17|31.57|34.24|31.64|34.11|31.51|0
1660557600000|2022-08-15 10:00:00|34.2|31.6|34.11|31.51|34.37|31.77|34.04|31.44|0
1660557900000|2022-08-15 10:05:00|34.12|31.52|34.04|31.44|34.14|31.54|34.01|31.41|0
1660558200000|2022-08-15 10:10:00|34.03|31.43|34.06|31.46|34.2|31.6|33.79|31.19|0
1660558500000|2022-08-15 10:15:00|34.04|31.44|34.14|31.54|34.14|31.54|33.98|31.38|0
1660558800000|2022-08-15 10:20:00|34.1|31.5|33.72|31.12|34.14|31.54|33.69|31.09|0
1660559100000|2022-08-15 10:25:00|33.75|31.15|33.7|31.1|33.94|31.34|33.7|31.1|0
1660559400000|2022-08-15 10:30:00|33.69|31.09|33.81|31.21|33.91|31.31|33.69|31.09|0
1660559700000|2022-08-15 10:35:00|33.85|31.25|33.88|31.28|33.94|31.34|33.81|31.21|0
1660560000000|2022-08-15 10:40:00|33.91|31.31|34.13|31.53|34.13|31.53|33.84|31.24|0
1660560300000|2022-08-15 10:45:00|34.08|31.48|34.45|31.85|34.49|31.89|34.04|31.44|0
1660560600000|2022-08-15 10:50:00|34.36|31.76|34.29|31.69|34.36|31.76|34.2|31.6|0
1660560900000|2022-08-15 10:55:00|34.32|31.72|34.39|31.79|34.45|31.85|34.29|31.69|0
1660561200000|2022-08-15 11:00:00|34.45|31.85|34.48|31.88|34.55|31.95|34.29|31.69|0
1660561500000|2022-08-15 11:05:00|34.45|31.85|34.48|31.88|34.55|31.95|34.39|31.79|0
1660561800000|2022-08-15 11:10:00|34.45|31.85|34.42|31.82|34.48|31.88|34.35|31.75|0
1660562100000|2022-08-15 11:15:00|34.38|31.78|34.38|31.78|34.42|31.82|34.38|31.78|0
1660562400000|2022-08-15 11:20:00|34.42|31.82|34.29|31.69|34.51|31.91|34.29|31.69|0
1660562700000|2022-08-15 11:25:00|34.22|31.62|34.35|31.75|34.35|31.75|34.2|31.6|0
1660563000000|2022-08-15 11:30:00|34.38|31.78|34.19|31.59|34.38|31.78|34.19|31.59|0
1660563300000|2022-08-15 11:35:00|34.22|31.62|34.25|31.65|34.28|31.68|34.19|31.59|0
1660563600000|2022-08-15 11:40:00|34.28|31.68|34.02|31.42|34.28|31.68|33.96|31.36|0
1660563900000|2022-08-15 11:45:00|33.99|31.39|33.67|31.07|34.06|31.46|33.64|31.04|0
1660564200000|2022-08-15 11:50:00|33.64|31.04|33.45|30.85|33.7|31.1|33.37|30.77|0
1660564500000|2022-08-15 11:55:00|33.51|30.91|33.8|31.2|33.81|31.21|33.51|30.91|0
1660564800000|2022-08-15 12:00:00|33.77|31.17|33.42|30.82|33.77|31.17|33.38|30.78|0
1660565100000|2022-08-15 12:05:00|33.45|30.85|33.51|30.91|33.54|30.94|33.38|30.78|0
1660565400000|2022-08-15 12:10:00|33.53|30.93|33.76|31.16|33.76|31.16|33.29|30.69|0
1660565700000|2022-08-15 12:15:00|33.8|31.2|33.95|31.35|33.99|31.39|33.73|31.13|0
1660566000000|2022-08-15 12:20:00|33.92|31.32|33.92|31.32|34.05|31.45|33.89|31.29|0
1660566300000|2022-08-15 12:25:00|33.9|31.3|34.18|31.58|34.27|31.67|33.86|31.26|0
1660566600000|2022-08-15 12:30:00|34.26|31.66|33.92|31.32|34.31|31.71|33.86|31.26|0
1660566900000|2022-08-15 12:35:00|33.89|31.29|33.44|30.84|33.89|31.29|33.1|30.5|0
1660567200000|2022-08-15 12:40:00|33.42|30.82|33.19|30.59|33.54|30.94|33.06|30.46|0
1660567500000|2022-08-15 12:45:00|33.22|30.62|33.41|30.81|33.6|31|32.8|30.2|0
1660567800000|2022-08-15 12:50:00|33.38|30.78|33.38|30.78|33.57|30.97|33.35|30.75|0
1660568100000|2022-08-15 12:55:00|33.35|30.75|33.26|30.66|33.41|30.81|33.22|30.62|0
1660568400000|2022-08-15 13:00:00|33.22|30.62|33.76|31.16|33.79|31.19|33.22|30.62|0
1660568700000|2022-08-15 13:05:00|33.79|31.19|33.82|31.22|33.92|31.32|33.7|31.1|0
1660569000000|2022-08-15 13:10:00|33.76|31.16|33.85|31.25|33.85|31.25|33.69|31.09|0
1660569300000|2022-08-15 13:15:00|33.87|31.27|33.88|31.28|34.04|31.44|33.79|31.19|0
1660569600000|2022-08-15 13:20:00|33.85|31.25|34.08|31.48|34.11|31.51|33.85|31.25|0
1660569900000|2022-08-15 13:25:00|34.04|31.44|34.27|31.67|34.33|31.73|34.04|31.44|0
1660570200000|2022-08-15 13:30:00|34.4|31.8|35.18|32.58|35.24|32.64|34.36|31.76|0
1660570500000|2022-08-15 13:35:00|35.24|32.64|35.47|32.87|35.57|32.97|34.98|32.38|0
1660570800000|2022-08-15 13:40:00|35.44|32.84|35.14|32.54|35.54|32.94|34.88|32.28|0
1660571100000|2022-08-15 13:45:00|35.18|32.58|35.54|32.94|35.97|33.37|35.18|32.58|0
1660571400000|2022-08-15 13:50:00|35.64|33.04|37.02|34.42|37.09|34.49|35.54|32.94|0
1660571700000|2022-08-15 13:55:00|37.05|34.45|37.29|34.69|37.81|35.21|36.85|34.25|0
1660572000000|2022-08-15 14:00:00|37.15|34.55|36.88|34.28|37.22|34.62|36.4|33.8|0
1660572300000|2022-08-15 14:05:00|36.85|34.25|36.78|34.18|37.08|34.48|36.47|33.87|0
1660572600000|2022-08-15 14:10:00|36.81|34.21|35.97|33.37|36.95|34.35|35.97|33.37|0
1660572900000|2022-08-15 14:15:00|36|33.4|35.93|33.33|36.17|33.57|35.83|33.23|0
1660573200000|2022-08-15 14:20:00|35.9|33.3|34.82|32.22|36.03|33.43|34.82|32.22|0
1660573500000|2022-08-15 14:25:00|34.76|32.16|35.32|32.72|35.38|32.78|34.76|32.16|0
1660573800000|2022-08-15 14:30:00|35.28|32.68|36.02|33.42|36.05|33.45|35.18|32.58|0
1660574100000|2022-08-15 14:35:00|35.98|33.38|35.51|32.91|36.02|33.42|35.45|32.85|0
1660574400000|2022-08-15 14:40:00|35.55|32.95|35.61|33.01|36.05|33.45|35.51|32.91|0
1660574700000|2022-08-15 14:45:00|35.58|32.98|35.08|32.48|35.81|33.21|35.08|32.48|0
1660575000000|2022-08-15 14:50:00|35.15|32.55|35.15|32.55|35.48|32.88|34.98|32.38|0
1660575300000|2022-08-15 14:55:00|35.18|32.58|35.05|32.45|35.28|32.68|34.82|32.22|0
1660575600000|2022-08-15 15:00:00|34.95|32.35|35.18|32.58|35.31|32.71|34.69|32.09|0
1660575900000|2022-08-15 15:05:00|35.21|32.61|35.01|32.41|35.57|32.97|34.88|32.28|0
1660576200000|2022-08-15 15:10:00|35.04|32.44|34.75|32.15|35.08|32.48|34.52|31.92|0
1660576500000|2022-08-15 15:15:00|34.78|32.18|35.14|32.54|35.21|32.61|34.78|32.18|0
1660576800000|2022-08-15 15:20:00|35.17|32.57|34.06|31.46|35.99|33.39|34.06|31.46|0
1660577100000|2022-08-15 15:25:00|34.1|31.5|34.26|31.66|34.26|31.66|33.9|31.3|0
1660577400000|2022-08-15 15:30:00|34.32|31.72|34.49|31.89|34.62|32.02|34.22|31.62|0
1660577700000|2022-08-15 15:35:00|34.52|31.92|34.98|32.38|35.01|32.41|34.48|31.88|0
1660578000000|2022-08-15 15:40:00|35.01|32.41|35.54|32.94|35.61|33.01|34.85|32.25|0
1660578300000|2022-08-15 15:45:00|35.58|32.98|36.32|33.72|36.32|33.72|35.58|32.98|0
1660578600000|2022-08-15 15:50:00|36.35|33.75|36.59|33.99|36.76|34.16|36.25|33.65|0
1660578900000|2022-08-15 15:55:00|36.56|33.96|36.49|33.89|36.8|34.2|36.39|33.79|0
1660579200000|2022-08-15 16:00:00|36.56|33.96|36.59|33.99|36.59|33.99|36.11|33.51|0
1660579500000|2022-08-15 16:05:00|36.63|34.03|36.28|33.68|36.63|34.03|36.28|33.68|0
1660579800000|2022-08-15 16:10:00|36.32|33.72|36.62|34.02|36.83|34.23|36.32|33.72|0
1660580100000|2022-08-15 16:15:00|36.59|33.99|36.44|33.84|37.28|34.68|36.44|33.84|0
1660580400000|2022-08-15 16:20:00|36.46|33.86|36.58|33.98|36.58|33.98|36.27|33.67|0
1660580700000|2022-08-15 16:25:00|36.54|33.94|36.82|34.22|36.89|34.29|36.47|33.87|0
1660581000000|2022-08-15 16:30:00|36.78|34.18|37.2|34.6|37.2|34.6|36.75|34.15|0
1660581300000|2022-08-15 16:35:00|37.16|34.56|36.88|34.28|37.25|34.65|36.88|34.28|0
1660581600000|2022-08-15 16:40:00|36.95|34.35|37.13|34.53|37.16|34.56|36.81|34.21|0
1660581900000|2022-08-15 16:45:00|37.09|34.49|37.13|34.53|37.38|34.78|36.92|34.32|0
1660582200000|2022-08-15 16:50:00|37.17|34.57|37.45|34.85|37.59|34.99|37.17|34.57|0
1660582500000|2022-08-15 16:55:00|37.48|34.88|37.6|35|37.76|35.16|37.41|34.81|0
1660582800000|2022-08-15 17:00:00|37.62|35.02|37.31|34.71|37.66|35.06|37.17|34.57|0
1660583100000|2022-08-15 17:05:00|37.38|34.78|37.76|35.16|37.87|35.27|37.38|34.78|0
1660583400000|2022-08-15 17:10:00|37.72|35.12|37.34|34.74|37.8|35.2|37.34|34.74|0
1660583700000|2022-08-15 17:15:00|37.37|34.77|37.06|34.46|37.48|34.88|37.06|34.46|0
1660584000000|2022-08-15 17:20:00|37.09|34.49|37.3|34.7|37.34|34.74|36.85|34.25|0
1660584300000|2022-08-15 17:25:00|37.34|34.74|37.34|34.74|37.51|34.91|37.2|34.6|0
1660584600000|2022-08-15 17:30:00|37.37|34.77|37.02|34.42|37.48|34.88|37.02|34.42|0
1660584900000|2022-08-15 17:35:00|37.09|34.49|36.68|34.08|37.23|34.63|36.68|34.08|0
1660585200000|2022-08-15 17:40:00|36.71|34.11|36.74|34.14|36.92|34.32|36.64|34.04|0
1660585500000|2022-08-15 17:45:00|36.71|34.11|37.05|34.45|37.09|34.49|36.67|34.07|0
1660585800000|2022-08-15 17:50:00|37.09|34.49|37.12|34.52|37.23|34.63|37.02|34.42|0
1660586100000|2022-08-15 17:55:00|37.16|34.56|37.26|34.66|37.3|34.7|37.09|34.49|0
1660586400000|2022-08-15 18:00:00|37.23|34.63|37.12|34.52|37.26|34.66|37.02|34.42|0
1660586700000|2022-08-15 18:05:00|37.09|34.49|36.77|34.17|37.29|34.69|36.74|34.14|0
1660587000000|2022-08-15 18:10:00|36.81|34.21|36.84|34.24|36.95|34.35|36.64|34.04|0
1660587300000|2022-08-15 18:15:00|36.88|34.28|37.29|34.69|37.29|34.69|36.88|34.28|0
1660587600000|2022-08-15 18:20:00|37.33|34.73|37.15|34.55|37.43|34.83|37.01|34.41|0
1660587900000|2022-08-15 18:25:00|37.12|34.52|37.32|34.72|37.32|34.72|36.87|34.27|0
1660588200000|2022-08-15 18:30:00|37.36|34.76|37.53|34.93|37.71|35.11|37.15|34.55|0
1660588500000|2022-08-15 18:35:00|37.57|34.97|37.74|35.14|37.74|35.14|37.5|34.9|0
1660588800000|2022-08-15 18:40:00|37.78|35.18|37.53|34.93|37.78|35.18|37.39|34.79|0
1660589100000|2022-08-15 18:45:00|37.5|34.9|37.74|35.14|37.74|35.14|37.36|34.76|0
1660589400000|2022-08-15 18:50:00|37.71|35.11|37.74|35.14|37.78|35.18|37.49|34.89|0
1660589700000|2022-08-15 18:55:00|37.77|35.17|37.74|35.14|37.88|35.28|37.7|35.1|0
1660590000000|2022-08-15 19:00:00|37.77|35.17|37.7|35.1|37.95|35.35|37.6|35|0
1660590300000|2022-08-15 19:05:00|37.74|35.14|37.46|34.86|37.84|35.24|37.39|34.79|0
1660590600000|2022-08-15 19:10:00|37.42|34.82|37.6|35|37.81|35.21|37.32|34.72|0
1660590900000|2022-08-15 19:15:00|37.63|35.03|37.91|35.31|37.98|35.38|37.6|35|0
1660591200000|2022-08-15 19:20:00|37.95|35.35|38.19|35.59|38.19|35.59|37.91|35.31|0
1660591500000|2022-08-15 19:25:00|38.16|35.56|38.12|35.52|38.19|35.59|37.84|35.24|0
1660591800000|2022-08-15 19:30:00|38.09|35.49|38.91|36.31|38.91|36.31|37.8|35.2|0
1660592100000|2022-08-15 19:35:00|38.87|36.27|38.8|36.2|38.87|36.27|38.66|36.06|0
1660592400000|2022-08-15 19:40:00|38.76|36.16|38.48|35.88|38.8|36.2|38.44|35.84|0
1660592700000|2022-08-15 19:45:00|38.51|35.91|38.91|36.31|38.91|36.31|38.48|35.88|0
1660593000000|2022-08-15 19:50:00|38.83|36.23|38.23|35.63|38.98|36.38|38.19|35.59|0
1660593300000|2022-08-15 19:55:00|38.12|35.52|38.16|35.56|38.47|35.87|38.02|35.42|0
1660593600000|2022-08-15 20:00:00|38.37|35.77|38.23|35.63|38.44|35.84|38.16|35.56|0
1660593900000|2022-08-15 20:05:00|38.21|35.61|38.08|35.48|38.3|35.7|38.08|35.48|0
1660594200000|2022-08-15 20:10:00|38.12|35.52|37.91|35.31|38.12|35.52|37.66|35.06|0
1660594500000|2022-08-15 20:15:00|38.01|35.21|38.07|35.27|38.15|35.35|37.97|35.17|0
1660594800000|2022-08-15 20:20:00|38.11|35.31|37.97|35.17|38.15|35.35|37.93|35.13|0
1660595100000|2022-08-15 20:25:00|37.93|35.13|38|35.2|38.04|35.24|37.79|34.99|0
1660595400000|2022-08-15 20:30:00|38.04|35.24|38.11|35.31|38.14|35.34|38.04|35.24|0
1660595700000|2022-08-15 20:35:00|38.14|35.34|38.14|35.34|38.16|35.36|38.07|35.27|0
1660596000000|2022-08-15 20:40:00|38.11|35.31|38.14|35.34|38.18|35.38|38.05|35.25|0
1660596300000|2022-08-15 20:45:00|38.18|35.38|38|35.2|38.18|35.38|38|35.2|0
1660596600000|2022-08-15 20:50:00|38.03|35.23|37.79|34.99|38.03|35.23|37.79|34.99|0
1660596900000|2022-08-15 20:55:00|37.82|35.02|37.88|35.08|37.98|35.18|37.79|34.99|0
1660597200000|2022-08-15 21:00:00|37.94|35.14|37.93|35.13|37.95|35.15|37.87|35.07|0
1660597500000|2022-08-15 21:05:00|37.96|35.16|37.95|35.15|37.99|35.19|37.93|35.13|0
1660597800000|2022-08-15 21:10:00|37.93|35.13|37.92|35.12|37.95|35.15|37.91|35.11|0
1660598100000|2022-08-15 21:15:00|37.91|35.11|37.92|35.12|37.92|35.12|37.91|35.11|0
1660598400000|2022-08-15 21:20:00|37.91|35.11|37.93|35.13|37.94|35.14|37.91|35.11|0
1660598700000|2022-08-15 21:25:00|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1660599000000|2022-08-15 21:30:00|37.93|35.13|37.86|35.06|37.93|35.13|37.86|35.06|0
1660599300000|2022-08-15 21:35:00|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1660599600000|2022-08-15 21:40:00|37.89|35.09|37.91|35.11|37.91|35.11|37.89|35.09|0
1660599900000|2022-08-15 21:45:00|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1660600200000|2022-08-15 21:50:00|37.89|35.09|37.9|35.1|37.9|35.1|37.89|35.09|0
1660600500000|2022-08-15 21:55:00|37.87|35.07|37.9|35.1|37.91|35.11|37.87|35.07|0
1660600800000|2022-08-15 22:00:00|37.86|35.06|37.74|34.94|37.86|35.06|37.56|34.76|0
1660601100000|2022-08-15 22:05:00|37.7|34.9|37.6|34.8|37.7|34.9|37.6|34.8|0
1660601400000|2022-08-15 22:10:00|37.63|34.83|37.74|34.94|37.74|34.94|37.6|34.8|0
1660601700000|2022-08-15 22:15:00|37.77|34.97|37.74|34.94|37.77|34.97|37.67|34.87|0
1660602000000|2022-08-15 22:20:00|37.7|34.9|37.7|34.9|37.73|34.93|37.67|34.87|0
1660602300000|2022-08-15 22:25:00|37.66|34.86|37.7|34.9|37.73|34.93|37.63|34.83|0
1660602600000|2022-08-15 22:30:00|37.73|34.93|37.77|34.97|37.8|35|37.73|34.93|0
1660602900000|2022-08-15 22:35:00|37.8|35|37.77|34.97|37.8|35|37.77|34.97|0
1660603200000|2022-08-15 22:40:00|37.8|35|37.66|34.86|37.8|35|37.66|34.86|0
1660603500000|2022-08-15 22:45:00|37.7|34.9|37.66|34.86|37.7|34.9|37.63|34.83|0
1660603800000|2022-08-15 22:50:00|37.69|34.89|37.55|34.75|37.69|34.89|37.54|34.74|0
1660604100000|2022-08-15 22:55:00|37.59|34.79|37.62|34.82|37.66|34.86|37.59|34.79|0
1660604400000|2022-08-15 23:00:00|37.66|34.86|37.59|34.79|37.69|34.89|37.52|34.72|0
1660604700000|2022-08-15 23:05:00|37.62|34.82|37.69|34.89|37.73|34.93|37.55|34.75|0
1660605000000|2022-08-15 23:10:00|37.66|34.86|37.66|34.86|37.71|34.91|37.62|34.82|0
1660605300000|2022-08-15 23:15:00|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1660605600000|2022-08-15 23:20:00|37.65|34.85|37.65|34.85|37.69|34.89|37.62|34.82|0
1660605900000|2022-08-15 23:25:00|37.62|34.82|37.62|34.82|37.62|34.82|37.58|34.78|0
1660606200000|2022-08-15 23:30:00|37.58|34.78|37.69|34.89|37.69|34.89|37.58|34.78|0
1660606500000|2022-08-15 23:35:00|37.65|34.85|37.62|34.82|37.69|34.89|37.62|34.82|0
1660606800000|2022-08-15 23:40:00|37.65|34.85|37.68|34.88|37.72|34.92|37.62|34.82|0
1660607100000|2022-08-15 23:45:00|37.7|34.9|37.86|35.06|37.89|35.09|37.65|34.85|0
1660607400000|2022-08-15 23:50:00|37.89|35.09|38.07|35.27|38.1|35.3|37.89|35.09|0
1660607700000|2022-08-15 23:55:00|38.05|35.25|37.86|35.06|38.1|35.3|37.86|35.06|0
1660608000000|2022-08-16 00:00:00|37.79|34.99|37.42|34.62|37.79|34.99|37.19|34.39|0
1660608300000|2022-08-16 00:05:00|37.51|34.71|37.54|34.74|37.58|34.78|37.38|34.58|0
1660608600000|2022-08-16 00:10:00|37.51|34.71|37.43|34.63|37.61|34.81|37.4|34.6|0
1660608900000|2022-08-16 00:15:00|37.37|34.57|37.36|34.56|37.4|34.6|37.23|34.43|0
1660609200000|2022-08-16 00:20:00|37.33|34.53|37.29|34.49|37.38|34.58|37.19|34.39|0
1660609500000|2022-08-16 00:25:00|37.33|34.53|37.21|34.41|37.4|34.6|37.21|34.41|0
1660609800000|2022-08-16 00:30:00|37.22|34.42|37.36|34.56|37.47|34.67|37.19|34.39|0
1660610100000|2022-08-16 00:35:00|37.38|34.58|37.43|34.63|37.46|34.66|37.33|34.53|0
1660610400000|2022-08-16 00:40:00|37.46|34.66|37.48|34.68|37.6|34.8|37.43|34.63|0
1660610700000|2022-08-16 00:45:00|37.46|34.66|37.46|34.66|37.57|34.77|37.43|34.63|0
1660611000000|2022-08-16 00:50:00|37.5|34.7|37.5|34.7|37.53|34.73|37.46|34.66|0
1660611300000|2022-08-16 00:55:00|37.53|34.73|37.39|34.59|37.53|34.73|37.36|34.56|0
1660611600000|2022-08-16 01:00:00|37.43|34.63|37.42|34.62|37.56|34.76|37.42|34.62|0
1660611900000|2022-08-16 01:05:00|37.46|34.66|37.42|34.62|37.63|34.83|37.41|34.61|0
1660612200000|2022-08-16 01:10:00|37.48|34.68|37.46|34.66|37.56|34.76|37.42|34.62|0
1660612500000|2022-08-16 01:15:00|37.49|34.69|37.18|34.38|37.51|34.71|37.18|34.38|0
1660612800000|2022-08-16 01:20:00|37.23|34.43|36.8|34|37.28|34.48|36.8|34|0
1660613100000|2022-08-16 01:25:00|36.83|34.03|36.94|34.14|36.94|34.14|36.8|34|0
1660613400000|2022-08-16 01:30:00|37.01|34.21|37.37|34.57|37.42|34.62|36.9|34.1|0
1660613700000|2022-08-16 01:35:00|37.38|34.58|37.38|34.58|37.38|34.58|37.23|34.43|0
1660614000000|2022-08-16 01:40:00|37.35|34.55|37.3|34.5|37.49|34.69|37.24|34.44|0
1660614300000|2022-08-16 01:45:00|37.31|34.51|37.45|34.65|37.56|34.76|37.31|34.51|0
1660614600000|2022-08-16 01:50:00|37.42|34.62|37.45|34.65|37.52|34.72|37.42|34.62|0
1660614900000|2022-08-16 01:55:00|37.48|34.68|37.59|34.79|37.62|34.82|37.45|34.65|0
1660615200000|2022-08-16 02:00:00|37.52|34.72|37.76|34.96|37.76|34.96|37.48|34.68|0
1660615500000|2022-08-16 02:05:00|37.8|35|37.94|35.14|38.08|35.28|37.73|34.93|0
1660615800000|2022-08-16 02:10:00|37.97|35.17|37.87|35.07|37.97|35.17|37.83|35.03|0
1660616100000|2022-08-16 02:15:00|37.83|35.03|37.9|35.1|37.9|35.1|37.79|34.99|0
1660616400000|2022-08-16 02:20:00|37.86|35.06|37.76|34.96|37.86|35.06|37.72|34.92|0
1660616700000|2022-08-16 02:25:00|37.79|34.99|37.79|34.99|37.86|35.06|37.76|34.96|0
1660617000000|2022-08-16 02:30:00|37.83|35.03|37.86|35.06|37.9|35.1|37.79|34.99|0
1660617300000|2022-08-16 02:35:00|37.88|35.08|37.69|34.89|37.93|35.13|37.62|34.82|0
1660617600000|2022-08-16 02:40:00|37.7|34.9|37.75|34.95|37.79|34.99|37.69|34.89|0
1660617900000|2022-08-16 02:45:00|37.79|34.99|38.03|35.23|38.07|35.27|37.74|34.94|0
1660618200000|2022-08-16 02:50:00|38.07|35.27|38.28|35.48|38.56|35.76|38.07|35.27|0
1660618500000|2022-08-16 02:55:00|38.24|35.44|38.28|35.48|38.28|35.48|38.14|35.34|0
1660618800000|2022-08-16 03:00:00|38.24|35.44|38.17|35.37|38.28|35.48|38.14|35.34|0
1660619100000|2022-08-16 03:05:00|38.21|35.41|38.21|35.41|38.24|35.44|38.14|35.34|0
1660619400000|2022-08-16 03:10:00|38.17|35.37|37.99|35.19|38.17|35.37|37.99|35.19|0
1660619700000|2022-08-16 03:15:00|38.01|35.21|37.78|34.98|38.03|35.23|37.78|34.98|0
1660620000000|2022-08-16 03:20:00|37.82|35.02|37.89|35.09|37.89|35.09|37.78|34.98|0
1660620300000|2022-08-16 03:25:00|37.87|35.07|37.89|35.09|37.96|35.16|37.85|35.05|0
1660620600000|2022-08-16 03:30:00|37.92|35.12|37.85|35.05|37.96|35.16|37.85|35.05|0
1660620900000|2022-08-16 03:35:00|37.81|35.01|37.74|34.94|37.81|35.01|37.74|34.94|0
1660621200000|2022-08-16 03:40:00|37.71|34.91|37.57|34.77|37.85|35.05|37.53|34.73|0
1660621500000|2022-08-16 03:45:00|37.53|34.73|37.6|34.8|37.64|34.84|37.53|34.73|0
1660621800000|2022-08-16 03:50:00|37.64|34.84|37.71|34.91|37.74|34.94|37.64|34.84|0
1660622100000|2022-08-16 03:55:00|37.67|34.87|37.63|34.83|37.7|34.9|37.63|34.83|0
1660622400000|2022-08-16 04:00:00|37.67|34.87|37.74|34.94|37.74|34.94|37.63|34.83|0
1660622700000|2022-08-16 04:05:00|37.7|34.9|37.6|34.8|37.81|35.01|37.6|34.8|0
1660623000000|2022-08-16 04:10:00|37.63|34.83|37.63|34.83|37.67|34.87|37.63|34.83|0
1660623300000|2022-08-16 04:15:00|37.7|34.9|37.63|34.83|37.7|34.9|37.63|34.83|0
1660623600000|2022-08-16 04:20:00|37.6|34.8|37.59|34.79|37.63|34.83|37.56|34.76|0
1660623900000|2022-08-16 04:25:00|37.63|34.83|37.63|34.83|37.66|34.86|37.59|34.79|0
1660624200000|2022-08-16 04:30:00|37.59|34.79|37.7|34.9|37.7|34.9|37.59|34.79|0
1660624500000|2022-08-16 04:35:00|37.66|34.86|37.77|34.97|37.77|34.97|37.66|34.86|0
1660624800000|2022-08-16 04:40:00|37.75|34.95|37.8|35|37.8|35|37.73|34.93|0
1660625100000|2022-08-16 04:45:00|37.84|35.04|37.8|35|37.84|35.04|37.77|34.97|0
1660625400000|2022-08-16 04:50:00|37.83|35.03|37.87|35.07|37.87|35.07|37.8|35|0
1660625700000|2022-08-16 04:55:00|37.83|35.03|37.83|35.03|37.92|35.12|37.8|35|0
1660626000000|2022-08-16 05:00:00|37.87|35.07|37.73|34.93|37.88|35.08|37.73|34.93|0
1660626300000|2022-08-16 05:05:00|37.71|34.91|37.59|34.79|37.71|34.91|37.48|34.68|0
1660626600000|2022-08-16 05:10:00|37.55|34.75|37.41|34.61|37.55|34.75|37.38|34.58|0
1660626900000|2022-08-16 05:15:00|37.43|34.63|37.46|34.66|37.46|34.66|37.31|34.51|0
1660627200000|2022-08-16 05:20:00|37.48|34.68|37.31|34.51|37.5|34.7|37.31|34.51|0
1660627500000|2022-08-16 05:25:00|37.34|34.54|37.34|34.54|37.41|34.61|37.27|34.47|0
1660627800000|2022-08-16 05:30:00|37.3|34.5|37.44|34.64|37.44|34.64|37.3|34.5|0
1660628100000|2022-08-16 05:35:00|37.41|34.61|37.48|34.68|37.55|34.75|37.37|34.57|0
1660628400000|2022-08-16 05:40:00|37.51|34.71|37.65|34.85|37.65|34.85|37.51|34.71|0
1660628700000|2022-08-16 05:45:00|37.61|34.81|37.61|34.81|37.65|34.85|37.58|34.78|0
1660629000000|2022-08-16 05:50:00|37.65|34.85|37.72|34.92|37.75|34.95|37.65|34.85|0
1660629300000|2022-08-16 05:55:00|37.75|34.95|37.93|35.13|38|35.2|37.68|34.88|0
1660629600000|2022-08-16 06:00:00|37.89|35.09|37.75|34.95|37.93|35.13|37.61|34.81|0
1660629900000|2022-08-16 06:05:00|37.72|34.92|37.57|34.77|37.72|34.92|37.57|34.77|0
1660630200000|2022-08-16 06:10:00|37.54|34.74|37.4|34.6|37.54|34.74|37.3|34.5|0
1660630500000|2022-08-16 06:15:00|37.36|34.56|37.4|34.6|37.43|34.63|37.33|34.53|0
1660630800000|2022-08-16 06:20:00|37.38|34.58|37.36|34.56|37.43|34.63|37.22|34.42|0
1660631100000|2022-08-16 06:25:00|37.07|34.27|37.04|34.24|37.11|34.31|36.93|34.13|0
1660631400000|2022-08-16 06:30:00|37|34.2|36.86|34.06|37.04|34.24|36.76|33.96|0
1660631700000|2022-08-16 06:35:00|36.9|34.1|36.9|34.1|36.9|34.1|36.76|33.96|0
1660632000000|2022-08-16 06:40:00|36.86|34.06|36.93|34.13|37|34.2|36.79|33.99|0
1660632300000|2022-08-16 06:45:00|36.9|34.1|37|34.2|37|34.2|36.84|34.04|0
1660632600000|2022-08-16 06:50:00|36.98|34.18|36.96|34.16|37.07|34.27|36.93|34.13|0
1660632900000|2022-08-16 06:55:00|37|34.2|36.69|33.89|37|34.2|36.69|33.89|0
1660633200000|2022-08-16 07:00:00|36.72|33.92|36.57|33.77|36.72|33.92|36.31|33.51|0
1660633500000|2022-08-16 07:05:00|36.48|33.88|36.11|33.51|36.59|33.99|36.07|33.47|0
1660633800000|2022-08-16 07:10:00|36.07|33.47|36.21|33.61|36.28|33.68|36.07|33.47|0
1660634100000|2022-08-16 07:15:00|36.24|33.64|36.21|33.61|36.28|33.68|36.07|33.47|0
1660634400000|2022-08-16 07:20:00|36.24|33.64|36.34|33.74|36.51|33.91|36.17|33.57|0
1660634700000|2022-08-16 07:25:00|36.38|33.78|36.38|33.78|36.45|33.85|36.31|33.71|0
1660635000000|2022-08-16 07:30:00|36.41|33.81|36.68|34.08|36.7|34.1|36.38|33.78|0
1660635300000|2022-08-16 07:35:00|36.65|34.05|36.48|33.88|36.68|34.08|36.41|33.81|0
1660635600000|2022-08-16 07:40:00|36.44|33.84|36.24|33.64|36.44|33.84|36.17|33.57|0
1660635900000|2022-08-16 07:45:00|36.22|33.62|36.71|34.11|36.71|34.11|36.22|33.62|0
1660636200000|2022-08-16 07:50:00|36.68|34.08|36.85|34.25|36.92|34.32|36.68|34.08|0
1660636500000|2022-08-16 07:55:00|36.89|34.29|37.13|34.53|37.16|34.56|36.8|34.2|0
1660636800000|2022-08-16 08:00:00|37.16|34.56|37.07|34.47|37.23|34.63|36.99|34.39|0
1660637100000|2022-08-16 08:05:00|37.06|34.46|37.37|34.77|37.44|34.84|36.85|34.25|0
1660637400000|2022-08-16 08:10:00|37.44|34.84|37.37|34.77|37.54|34.94|37.3|34.7|0
1660637700000|2022-08-16 08:15:00|37.35|34.75|37.19|34.59|37.4|34.8|37.16|34.56|0
1660638000000|2022-08-16 08:20:00|37.16|34.56|37.33|34.73|37.33|34.73|37.09|34.49|0
1660638300000|2022-08-16 08:25:00|37.36|34.76|37.47|34.87|37.68|35.08|37.36|34.76|0
1660638600000|2022-08-16 08:30:00|37.54|34.94|37.5|34.9|37.54|34.94|37.33|34.73|0
1660638900000|2022-08-16 08:35:00|37.43|34.83|37.89|35.29|37.92|35.32|37.43|34.83|0
1660639200000|2022-08-16 08:40:00|37.85|35.25|37.68|35.08|37.97|35.37|37.61|35.01|0
1660639500000|2022-08-16 08:45:00|37.64|35.04|37.38|34.78|37.64|35.04|37.36|34.76|0
1660639800000|2022-08-16 08:50:00|37.36|34.76|37.43|34.83|37.64|35.04|37.36|34.76|0
1660640100000|2022-08-16 08:55:00|37.41|34.81|37.5|34.9|37.5|34.9|37.36|34.76|0
1660640400000|2022-08-16 09:00:00|37.51|34.91|37.1|34.5|37.58|34.98|37.08|34.48|0
1660640700000|2022-08-16 09:05:00|37.11|34.51|36.91|34.31|37.25|34.65|36.87|34.27|0
1660641000000|2022-08-16 09:10:00|36.87|34.27|36.8|34.2|36.94|34.34|36.73|34.13|0
1660641300000|2022-08-16 09:15:00|36.77|34.17|36.87|34.27|37.01|34.41|36.73|34.13|0
1660641600000|2022-08-16 09:20:00|36.83|34.23|36.83|34.23|36.97|34.37|36.77|34.17|0
1660641900000|2022-08-16 09:25:00|36.9|34.3|36.87|34.27|37.11|34.51|36.87|34.27|0
1660642200000|2022-08-16 09:30:00|36.9|34.3|36.56|33.96|36.94|34.34|36.49|33.89|0
1660642500000|2022-08-16 09:35:00|36.63|34.03|36.66|34.06|36.69|34.09|36.45|33.85|0
1660642800000|2022-08-16 09:40:00|36.68|34.08|36.73|34.13|36.8|34.2|36.52|33.92|0
1660643100000|2022-08-16 09:45:00|36.76|34.16|36.79|34.19|36.8|34.2|36.69|34.09|0
1660643400000|2022-08-16 09:50:00|36.78|34.18|36.86|34.26|36.91|34.31|36.69|34.09|0
1660643700000|2022-08-16 09:55:00|36.9|34.3|36.97|34.37|36.97|34.37|36.79|34.19|0
1660644000000|2022-08-16 10:00:00|36.93|34.33|36.9|34.3|36.93|34.33|36.72|34.12|0
1660644300000|2022-08-16 10:05:00|36.93|34.33|36.76|34.16|36.96|34.36|36.76|34.16|0
1660644600000|2022-08-16 10:10:00|36.72|34.12|36.52|33.92|36.81|34.21|36.45|33.85|0
1660644900000|2022-08-16 10:15:00|36.48|33.88|36.55|33.95|36.69|34.09|36.34|33.74|0
1660645200000|2022-08-16 10:20:00|36.65|34.05|36.86|34.26|36.89|34.29|36.62|34.02|0
1660645500000|2022-08-16 10:25:00|36.89|34.29|36.62|34.02|36.93|34.33|36.62|34.02|0
1660645800000|2022-08-16 10:30:00|36.65|34.05|36.65|34.05|36.75|34.15|36.55|33.95|0
1660646100000|2022-08-16 10:35:00|36.63|34.03|36.54|33.94|36.65|34.05|36.41|33.81|0
1660646400000|2022-08-16 10:40:00|36.56|33.96|36.51|33.91|36.58|33.98|36.27|33.67|0
1660646700000|2022-08-16 10:45:00|36.44|33.84|36.44|33.84|36.58|33.98|36.41|33.81|0
1660647000000|2022-08-16 10:50:00|36.47|33.87|36.61|34.01|36.63|34.03|36.42|33.82|0
1660647300000|2022-08-16 10:55:00|36.59|33.99|36.56|33.96|36.71|34.11|36.51|33.91|0
1660647600000|2022-08-16 11:00:00|36.54|33.94|36.85|34.25|36.88|34.28|36.34|33.74|0
1660647900000|2022-08-16 11:05:00|36.81|34.21|37.09|34.49|37.12|34.52|36.8|34.2|0
1660648200000|2022-08-16 11:10:00|37.06|34.46|37.12|34.52|37.23|34.63|37.05|34.45|0
1660648500000|2022-08-16 11:15:00|37.09|34.49|37.16|34.56|37.17|34.57|37.05|34.45|0
1660648800000|2022-08-16 11:20:00|37.14|34.54|37.19|34.59|37.3|34.7|37.14|34.54|0
1660649100000|2022-08-16 11:25:00|37.09|34.49|37.43|34.83|37.45|34.85|37.09|34.49|0
1660649400000|2022-08-16 11:30:00|37.45|34.85|37.47|34.87|37.5|34.9|37.31|34.71|0
1660649700000|2022-08-16 11:35:00|37.43|34.83|37.54|34.94|37.61|35.01|37.43|34.83|0
1660650000000|2022-08-16 11:40:00|37.47|34.87|37.41|34.81|37.47|34.87|37.22|34.62|0
1660650300000|2022-08-16 11:45:00|37.4|34.8|37.29|34.69|37.43|34.83|37.29|34.69|0
1660650600000|2022-08-16 11:50:00|37.33|34.73|37.43|34.83|37.46|34.86|37.26|34.66|0
1660650900000|2022-08-16 11:55:00|37.46|34.86|37.39|34.79|37.5|34.9|37.36|34.76|0
1660651200000|2022-08-16 12:00:00|37.36|34.76|37.25|34.65|37.39|34.79|37.13|34.53|0
1660651500000|2022-08-16 12:05:00|37.29|34.69|37.29|34.69|37.29|34.69|37.18|34.58|0
1660651800000|2022-08-16 12:10:00|37.36|34.76|37.56|34.96|37.71|35.11|37.32|34.72|0
1660652100000|2022-08-16 12:15:00|37.6|35|37.56|34.96|37.74|35.14|37.53|34.93|0
1660652400000|2022-08-16 12:20:00|37.53|34.93|37.28|34.68|37.56|34.96|37.25|34.65|0
1660652700000|2022-08-16 12:25:00|37.3|34.7|37.32|34.72|37.32|34.72|37.18|34.58|0
1660653000000|2022-08-16 12:30:00|37.33|34.73|36.9|34.3|37.39|34.79|36.69|34.09|0
1660653300000|2022-08-16 12:35:00|36.88|34.28|36.8|34.2|37|34.4|36.8|34.2|0
1660653600000|2022-08-16 12:40:00|36.81|34.21|36.76|34.16|36.86|34.26|36.59|33.99|0
1660653900000|2022-08-16 12:45:00|36.73|34.13|37.18|34.58|37.18|34.58|36.35|33.75|0
1660654200000|2022-08-16 12:50:00|37.14|34.54|36.56|33.96|37.18|34.58|36.27|33.67|0
1660654500000|2022-08-16 12:55:00|36.51|33.91|36.78|34.18|36.81|34.21|36.47|33.87|0
1660654800000|2022-08-16 13:00:00|36.81|34.21|36.92|34.32|36.95|34.35|36.68|34.08|0
1660655100000|2022-08-16 13:05:00|36.95|34.35|36.98|34.38|36.98|34.38|36.71|34.11|0
1660655400000|2022-08-16 13:10:00|36.91|34.31|36.9|34.3|36.95|34.35|36.67|34.07|0
1660655700000|2022-08-16 13:15:00|36.91|34.31|36.81|34.21|37.02|34.42|36.64|34.04|0
1660656000000|2022-08-16 13:20:00|36.77|34.17|36.6|34|36.83|34.23|36.5|33.9|0
1660656300000|2022-08-16 13:25:00|36.57|33.97|36.6|34|36.77|34.17|36.5|33.9|0
1660656600000|2022-08-16 13:30:00|36.64|34.04|37.6|35|37.92|35.32|36.64|34.04|0
1660656900000|2022-08-16 13:35:00|37.62|35.02|37.74|35.14|38.17|35.57|37.36|34.76|0
1660657200000|2022-08-16 13:40:00|37.71|35.11|37.43|34.83|37.88|35.28|37.32|34.72|0
1660657500000|2022-08-16 13:45:00|37.39|34.79|37.01|34.41|37.78|35.18|36.98|34.38|0
1660657800000|2022-08-16 13:50:00|36.94|34.34|37.25|34.65|37.39|34.79|36.73|34.13|0
1660658100000|2022-08-16 13:55:00|37.22|34.62|37.67|35.07|37.95|35.35|37.18|34.58|0
1660658400000|2022-08-16 14:00:00|37.6|35|36.97|34.37|37.65|35.05|36.36|33.76|0
1660658700000|2022-08-16 14:05:00|36.94|34.34|37.08|34.48|37.32|34.72|36.77|34.17|0
1660659000000|2022-08-16 14:10:00|37.04|34.44|38.09|35.49|38.51|35.91|37.01|34.41|0
1660659300000|2022-08-16 14:15:00|38.05|35.45|37.36|34.76|38.05|35.45|36.39|33.79|0
1660659600000|2022-08-16 14:20:00|37.33|34.73|37.54|34.94|37.78|35.18|37.22|34.62|0
1660659900000|2022-08-16 14:25:00|37.47|34.87|36.98|34.38|37.47|34.87|36.84|34.24|0
1660660200000|2022-08-16 14:30:00|36.95|34.35|35.89|33.29|36.95|34.35|35.79|33.19|0
1660660500000|2022-08-16 14:35:00|35.86|33.26|36.78|34.18|37.42|34.82|35.6|33|0
1660660800000|2022-08-16 14:40:00|36.81|34.21|37.61|35.01|37.64|35.04|36.68|34.08|0
1660661100000|2022-08-16 14:45:00|37.57|34.97|37.81|35.21|37.88|35.28|37.36|34.76|0
1660661400000|2022-08-16 14:50:00|37.78|35.18|37.78|35.18|38.09|35.49|37.67|35.07|0
1660661700000|2022-08-16 14:55:00|37.81|35.21|37.36|34.76|37.88|35.28|37.19|34.59|0
1660662000000|2022-08-16 15:00:00|37.33|34.73|37.36|34.76|37.88|35.28|37.29|34.69|0
1660662300000|2022-08-16 15:05:00|37.32|34.72|37.67|35.07|38.06|35.46|37.32|34.72|0
1660662600000|2022-08-16 15:10:00|37.71|35.11|38.94|36.34|38.98|36.38|37.71|35.11|0
1660662900000|2022-08-16 15:15:00|38.98|36.38|38.94|36.34|40.22|37.62|38.9|36.3|0
1660663200000|2022-08-16 15:20:00|38.98|36.38|38.48|35.88|38.98|36.38|38.44|35.84|0
1660663500000|2022-08-16 15:25:00|38.44|35.84|38.94|36.34|39.08|36.48|38.37|35.77|0
1660663800000|2022-08-16 15:30:00|38.9|36.3|39.19|36.59|39.66|37.06|38.76|36.16|0
1660664100000|2022-08-16 15:35:00|39.15|36.55|39.44|36.84|39.52|36.92|39.08|36.48|0
1660664400000|2022-08-16 15:40:00|39.51|36.91|39.48|36.88|39.55|36.95|39.19|36.59|0
1660664700000|2022-08-16 15:45:00|39.46|36.86|39.73|37.13|40.22|37.62|39.3|36.7|0
1660665000000|2022-08-16 15:50:00|39.77|37.17|40.35|37.75|40.35|37.75|39.69|37.09|0
1660665300000|2022-08-16 15:55:00|40.32|37.72|40.5|37.9|40.76|38.16|40.13|37.53|0
1660665600000|2022-08-16 16:00:00|40.46|37.86|40.24|37.64|40.54|37.94|40.2|37.6|0
1660665900000|2022-08-16 16:05:00|40.32|37.72|40.13|37.53|40.46|37.86|40.09|37.49|0
1660666200000|2022-08-16 16:10:00|40.17|37.57|40.57|37.97|40.61|38.01|40.17|37.57|0
1660666500000|2022-08-16 16:15:00|40.54|37.94|40.91|38.31|40.98|38.38|40.53|37.93|0
1660666800000|2022-08-16 16:20:00|40.83|38.23|40.68|38.08|40.83|38.23|40.42|37.82|0
1660667100000|2022-08-16 16:25:00|40.64|38.04|40.24|37.64|40.68|38.08|40.2|37.6|0
1660667400000|2022-08-16 16:30:00|40.2|37.6|40.38|37.78|40.61|38.01|40.16|37.56|0
1660667700000|2022-08-16 16:35:00|40.42|37.82|40.31|37.71|40.57|37.97|40.31|37.71|0
1660668000000|2022-08-16 16:40:00|40.27|37.67|39.83|37.23|40.38|37.78|39.76|37.16|0
1660668300000|2022-08-16 16:45:00|39.79|37.19|39.87|37.27|39.98|37.38|39.72|37.12|0
1660668600000|2022-08-16 16:50:00|39.9|37.3|39.38|36.78|40.12|37.52|39.38|36.78|0
1660668900000|2022-08-16 16:55:00|39.4|36.8|39.47|36.87|39.58|36.98|39.33|36.73|0
1660669200000|2022-08-16 17:00:00|39.51|36.91|39.62|37.02|39.62|37.02|39.29|36.69|0
1660669500000|2022-08-16 17:05:00|39.58|36.98|40.13|37.53|40.13|37.53|39.54|36.94|0
1660669800000|2022-08-16 17:10:00|40.09|37.49|40.09|37.49|40.24|37.64|39.98|37.38|0
1660670100000|2022-08-16 17:15:00|40.06|37.46|40.09|37.49|40.31|37.71|40.06|37.46|0
1660670400000|2022-08-16 17:20:00|40.05|37.45|40.39|37.79|40.42|37.82|39.98|37.38|0
1660670700000|2022-08-16 17:25:00|40.42|37.82|40.2|37.6|40.46|37.86|40.16|37.56|0
1660671000000|2022-08-16 17:30:00|40.24|37.64|40.38|37.78|40.38|37.78|40.09|37.49|0
1660671300000|2022-08-16 17:35:00|40.35|37.75|40.94|38.34|41.02|38.42|40.31|37.71|0
1660671600000|2022-08-16 17:40:00|40.98|38.38|40.83|38.23|40.98|38.38|40.75|38.15|0
1660671900000|2022-08-16 17:45:00|40.87|38.27|40.98|38.38|41|38.4|40.83|38.23|0
1660672200000|2022-08-16 17:50:00|40.94|38.34|41.13|38.53|41.24|38.64|40.9|38.3|0
1660672500000|2022-08-16 17:55:00|41.09|38.49|41.2|38.6|41.35|38.75|40.94|38.34|0
1660672800000|2022-08-16 18:00:00|41.16|38.56|41.31|38.71|41.62|39.02|41.01|38.41|0
1660673100000|2022-08-16 18:05:00|41.35|38.75|41.96|39.36|41.96|39.36|41.35|38.75|0
1660673400000|2022-08-16 18:10:00|41.92|39.32|41.99|39.39|42.3|39.7|41.92|39.32|0
1660673700000|2022-08-16 18:15:00|42.03|39.43|42.39|39.79|42.94|40.34|41.99|39.39|0
1660674000000|2022-08-16 18:20:00|42.42|39.82|42.19|39.59|42.54|39.94|42.12|39.52|0
1660674300000|2022-08-16 18:25:00|42.23|39.63|41.89|39.29|42.27|39.67|41.62|39.02|0
1660674600000|2022-08-16 18:30:00|41.85|39.25|41.02|38.42|41.89|39.29|41.02|38.42|0
1660674900000|2022-08-16 18:35:00|40.94|38.34|39.43|36.83|41.05|38.45|39.36|36.76|0
1660675200000|2022-08-16 18:40:00|39.5|36.9|38.92|36.32|39.58|36.98|38.67|36.07|0
1660675500000|2022-08-16 18:45:00|38.83|36.23|38.19|35.07|38.83|36.23|37.54|34.54|0
1660675800000|2022-08-16 18:50:00|38.15|35.03|38.63|35.51|39.57|36.45|36.95|33.83|0
1660676100000|2022-08-16 18:55:00|38.59|35.47|39.42|36.3|39.56|36.44|38.59|35.47|0
1660676400000|2022-08-16 19:00:00|39.31|36.19|38.49|35.37|39.31|36.19|38.38|35.26|0
1660676700000|2022-08-16 19:05:00|38.52|35.4|39.05|35.93|39.38|36.26|38.49|35.37|0
1660677000000|2022-08-16 19:10:00|38.95|35.83|39.09|35.97|39.13|36.01|38.7|35.58|0
1660677300000|2022-08-16 19:15:00|39.05|35.93|39.38|36.26|39.38|36.26|38.73|35.61|0
1660677600000|2022-08-16 19:20:00|39.34|36.22|39.74|36.62|39.77|36.65|39.05|35.93|0
1660677900000|2022-08-16 19:25:00|39.77|36.65|39.99|36.87|40.17|37.05|39.63|36.51|0
1660678200000|2022-08-16 19:30:00|40.03|36.91|40.39|37.27|40.5|37.38|39.95|36.83|0
1660678500000|2022-08-16 19:35:00|40.43|37.31|39.95|37.35|40.54|37.6|39.93|37.01|0
1660678800000|2022-08-16 19:40:00|39.98|37.38|38.88|36.28|40.33|37.73|38.43|35.83|0
1660679100000|2022-08-16 19:45:00|38.84|36.24|39.72|37.12|39.86|37.26|38.84|36.24|0
1660679400000|2022-08-16 19:50:00|39.83|37.23|39.24|36.64|39.86|37.26|39.17|36.57|0
1660679700000|2022-08-16 19:55:00|39.31|36.71|38.84|36.24|39.31|36.71|38.66|36.06|0
1660680000000|2022-08-16 20:00:00|38.81|36.21|38.48|35.88|38.81|36.21|38.37|35.77|0
1660680300000|2022-08-16 20:05:00|38.45|35.85|38.44|35.84|38.59|35.99|38.44|35.84|0
1660680600000|2022-08-16 20:10:00|38.48|35.88|38.3|35.7|38.55|35.95|38.3|35.7|0
1660680900000|2022-08-16 20:15:00|38.37|35.57|38.47|35.67|38.51|35.71|38.28|35.48|0
1660681200000|2022-08-16 20:20:00|38.51|35.71|38.51|35.71|38.54|35.74|38.47|35.67|0
1660681500000|2022-08-16 20:25:00|38.47|35.67|38.4|35.6|38.51|35.71|38.4|35.6|0
1660681800000|2022-08-16 20:30:00|38.43|35.63|38.61|35.81|38.61|35.81|38.43|35.63|0
1660682100000|2022-08-16 20:35:00|38.65|35.85|38.86|36.06|38.9|36.1|38.65|35.85|0
1660682400000|2022-08-16 20:40:00|38.9|36.1|38.9|36.1|38.9|36.1|38.86|36.06|0
1660682700000|2022-08-16 20:45:00|38.93|36.13|39.08|36.28|39.11|36.31|38.93|36.13|0
1660683000000|2022-08-16 20:50:00|39.09|36.29|39.4|36.6|39.4|36.6|39.09|36.29|0
1660683300000|2022-08-16 20:55:00|39.44|36.64|39.39|36.59|39.44|36.64|39.38|36.58|0
1660683600000|2022-08-16 21:00:00|39.34|36.54|39.36|36.56|39.36|36.56|39.33|36.53|0
1660683900000|2022-08-16 21:05:00|39.35|36.55|39.32|36.52|39.35|36.55|39.32|36.52|0
1660684200000|2022-08-16 21:10:00|39.33|36.53|39.31|36.51|39.34|36.54|39.31|36.51|0
1660684500000|2022-08-16 21:15:00|39.3|36.5|39.22|36.42|39.3|36.5|39.19|36.39|0
1660684800000|2022-08-16 21:20:00|39.24|36.44|39.24|36.44|39.26|36.46|39.24|36.44|0
1660685100000|2022-08-16 21:25:00|39.26|36.46|39.29|36.49|39.29|36.49|39.26|36.46|0
1660685700000|2022-08-16 21:35:00|39.33|36.53|39.27|36.47|39.33|36.53|39.24|36.44|0
1660686000000|2022-08-16 21:40:00|39.26|36.46|39.31|36.51|39.32|36.52|39.26|36.46|0
1660686300000|2022-08-16 21:45:00|39.3|36.5|39.32|36.52|39.33|36.53|39.3|36.5|0
1660686600000|2022-08-16 21:50:00|39.31|36.51|39.3|36.5|39.31|36.51|39.3|36.5|0
1660686900000|2022-08-16 21:55:00|39.31|36.51|39.3|36.5|39.31|36.51|39.3|36.5|0
1660687200000|2022-08-16 22:00:00|39.22|36.42|38.81|36.01|39.22|36.42|38.79|35.99|0
1660687500000|2022-08-16 22:05:00|38.84|36.04|38.74|35.94|38.88|36.08|38.66|35.86|0
1660687800000|2022-08-16 22:10:00|38.75|35.95|38.88|36.08|38.88|36.08|38.74|35.94|0
1660688100000|2022-08-16 22:15:00|38.84|36.04|38.7|35.9|38.84|36.04|38.64|35.84|0
1660688400000|2022-08-16 22:20:00|38.73|35.93|38.79|35.99|38.91|36.11|38.73|35.93|0
1660688700000|2022-08-16 22:25:00|38.77|35.97|38.84|36.04|38.84|36.04|38.7|35.9|0
1660689000000|2022-08-16 22:30:00|38.89|36.09|38.78|35.98|38.89|36.09|38.77|35.97|0
1660689300000|2022-08-16 22:35:00|38.77|35.97|38.84|36.04|38.84|36.04|38.66|35.86|0
1660689600000|2022-08-16 22:40:00|38.91|36.11|38.91|36.11|38.98|36.18|38.8|36|0
1660689900000|2022-08-16 22:45:00|38.89|36.09|38.73|35.93|38.89|36.09|38.71|35.91|0
1660690200000|2022-08-16 22:50:00|38.76|35.96|38.87|36.07|38.87|36.07|38.73|35.93|0
1660690500000|2022-08-16 22:55:00|38.83|36.03|38.78|35.98|38.83|36.03|38.78|35.98|0
1660690800000|2022-08-16 23:00:00|38.76|35.96|38.76|35.96|38.85|36.05|38.73|35.93|0
1660691100000|2022-08-16 23:05:00|38.72|35.92|38.65|35.85|38.72|35.92|38.55|35.75|0
1660691400000|2022-08-16 23:10:00|38.69|35.89|38.72|35.92|38.76|35.96|38.67|35.87|0
1660691700000|2022-08-16 23:15:00|38.69|35.89|38.58|35.78|38.79|35.99|38.58|35.78|0
1660692000000|2022-08-16 23:20:00|38.65|35.85|38.58|35.78|38.69|35.89|38.51|35.71|0
1660692300000|2022-08-16 23:25:00|38.56|35.76|38.47|35.67|38.58|35.78|38.47|35.67|0
1660692600000|2022-08-16 23:30:00|38.51|35.71|38.47|35.67|38.54|35.74|38.43|35.63|0
1660692900000|2022-08-16 23:35:00|38.43|35.63|38.54|35.74|38.58|35.78|38.43|35.63|0
1660693200000|2022-08-16 23:40:00|38.57|35.77|38.5|35.7|38.57|35.77|38.47|35.67|0
1660693500000|2022-08-16 23:45:00|38.54|35.74|38.68|35.88|38.75|35.95|38.5|35.7|0
1660693800000|2022-08-16 23:50:00|38.7|35.9|38.93|36.13|38.93|36.13|38.61|35.81|0
1660694100000|2022-08-16 23:55:00|38.97|36.17|38.93|36.13|39.15|36.35|38.93|36.13|0
1660694400000|2022-08-17 00:00:00|38.97|36.17|38.78|35.98|39.11|36.31|38.64|35.84|0
1660694700000|2022-08-17 00:05:00|38.82|36.02|39.07|36.27|39.07|36.27|38.82|36.02|0
1660695000000|2022-08-17 00:10:00|39.05|36.25|39.4|36.6|39.43|36.63|39.04|36.24|0
1660695300000|2022-08-17 00:15:00|39.43|36.63|39.61|36.81|39.65|36.85|39.4|36.6|0
1660695600000|2022-08-17 00:20:00|39.65|36.85|40.97|38.17|41|38.2|39.63|36.83|0
1660695900000|2022-08-17 00:25:00|40.93|38.13|40.23|37.43|40.93|38.13|40.21|37.41|0
1660696200000|2022-08-17 00:30:00|40.25|37.45|40.43|37.63|40.51|37.71|40.14|37.34|0
1660696500000|2022-08-17 00:35:00|40.47|37.67|40.21|37.41|40.47|37.67|40.18|37.38|0
1660696800000|2022-08-17 00:40:00|40.25|37.45|40.06|37.26|40.25|37.45|40.06|37.26|0
1660697100000|2022-08-17 00:45:00|40.08|37.28|40.28|37.48|40.3|37.5|40.03|37.23|0
1660697400000|2022-08-17 00:50:00|40.32|37.52|40.28|37.48|40.32|37.52|40.25|37.45|0
1660697700000|2022-08-17 00:55:00|40.32|37.52|40.35|37.55|40.43|37.63|40.28|37.48|0
1660698000000|2022-08-17 01:00:00|40.34|37.54|40.02|37.22|40.35|37.55|39.91|37.11|0
1660698300000|2022-08-17 01:05:00|40|37.2|40.02|37.22|40.06|37.26|39.95|37.15|0
1660698600000|2022-08-17 01:10:00|40|37.2|40.2|37.4|40.28|37.48|40|37.2|0
1660698900000|2022-08-17 01:15:00|40.24|37.44|40.17|37.37|40.31|37.51|40.09|37.29|0
1660699200000|2022-08-17 01:20:00|40.15|37.35|40.13|37.33|40.2|37.4|40.09|37.29|0
1660699500000|2022-08-17 01:25:00|40.17|37.37|39.8|37|40.2|37.4|39.67|36.87|0
1660699800000|2022-08-17 01:30:00|39.83|37.03|39.9|37.1|39.98|37.18|39.76|36.96|0
1660700100000|2022-08-17 01:35:00|39.92|37.12|39.61|36.81|39.94|37.14|39.54|36.74|0
1660700400000|2022-08-17 01:40:00|39.58|36.78|39.54|36.74|39.76|36.96|39.54|36.74|0
1660700700000|2022-08-17 01:45:00|39.57|36.77|39.37|36.57|39.57|36.77|39.23|36.43|0
1660701000000|2022-08-17 01:50:00|39.41|36.61|39.66|36.86|39.66|36.86|39.37|36.57|0
1660701300000|2022-08-17 01:55:00|39.7|36.9|39.74|36.94|39.81|37.01|39.55|36.75|0
1660701600000|2022-08-17 02:00:00|39.77|36.97|39.06|36.26|39.79|36.99|38.98|36.18|0
1660701900000|2022-08-17 02:05:00|39.04|36.24|38.98|36.18|39.11|36.31|38.87|36.07|0
1660702200000|2022-08-17 02:10:00|38.95|36.15|38.87|36.07|39.02|36.22|38.8|36|0
1660702500000|2022-08-17 02:15:00|38.86|36.06|39|36.2|39.02|36.22|38.84|36.04|0
1660702800000|2022-08-17 02:20:00|38.98|36.18|38.91|36.11|39.07|36.27|38.91|36.11|0
1660703100000|2022-08-17 02:25:00|38.87|36.07|38.98|36.18|39.01|36.21|38.84|36.04|0
1660703400000|2022-08-17 02:30:00|39.01|36.21|39.27|36.47|39.27|36.47|39|36.2|0
1660703700000|2022-08-17 02:35:00|39.23|36.43|38.98|36.18|39.34|36.54|38.94|36.14|0
1660704000000|2022-08-17 02:40:00|39.01|36.21|38.94|36.14|39.19|36.39|38.94|36.14|0
1660704300000|2022-08-17 02:45:00|38.98|36.18|39.05|36.25|39.05|36.25|38.94|36.14|0
1660704600000|2022-08-17 02:50:00|39.01|36.21|39.01|36.21|39.01|36.21|38.9|36.1|0
1660704900000|2022-08-17 02:55:00|38.97|36.17|38.97|36.17|39.03|36.23|38.94|36.14|0
1660705200000|2022-08-17 03:00:00|38.99|36.19|38.94|36.14|39.08|36.28|38.94|36.14|0
1660705500000|2022-08-17 03:05:00|38.95|36.15|39.04|36.24|39.04|36.24|38.94|36.14|0
1660705800000|2022-08-17 03:10:00|39.08|36.28|39.11|36.31|39.11|36.31|38.99|36.19|0
1660706100000|2022-08-17 03:15:00|39.08|36.28|38.97|36.17|39.11|36.31|38.97|36.17|0
1660706400000|2022-08-17 03:20:00|39|36.2|38.95|36.15|39.08|36.28|38.95|36.15|0
1660706700000|2022-08-17 03:25:00|38.97|36.17|39.07|36.27|39.11|36.31|38.93|36.13|0
1660707000000|2022-08-17 03:30:00|39.09|36.29|38.97|36.17|39.09|36.29|38.93|36.13|0
1660707300000|2022-08-17 03:35:00|38.93|36.13|38.96|36.16|38.97|36.17|38.82|36.02|0
1660707600000|2022-08-17 03:40:00|39|36.2|38.96|36.16|39|36.2|38.93|36.13|0
1660707900000|2022-08-17 03:45:00|38.94|36.14|38.93|36.13|38.96|36.16|38.89|36.09|0
1660708200000|2022-08-17 03:50:00|38.89|36.09|39.03|36.23|39.03|36.23|38.89|36.09|0
1660708500000|2022-08-17 03:55:00|39.07|36.27|39.07|36.27|39.07|36.27|38.96|36.16|0
1660708800000|2022-08-17 04:00:00|39.11|36.31|39.21|36.41|39.21|36.41|39.1|36.3|0
1660709100000|2022-08-17 04:05:00|39.19|36.39|39.02|36.22|39.25|36.45|39.02|36.22|0
1660709400000|2022-08-17 04:10:00|39.06|36.26|39.06|36.26|39.1|36.3|39.04|36.24|0
1660709700000|2022-08-17 04:15:00|39.04|36.24|39.02|36.22|39.06|36.26|39.02|36.22|0
1660710000000|2022-08-17 04:20:00|38.99|36.19|39.02|36.22|39.02|36.22|38.95|36.15|0
1660710300000|2022-08-17 04:25:00|39.06|36.26|39.13|36.33|39.13|36.33|39.06|36.26|0
1660710600000|2022-08-17 04:30:00|39.16|36.36|39.27|36.47|39.27|36.47|39.16|36.36|0
1660710900000|2022-08-17 04:35:00|39.25|36.45|39.24|36.44|39.34|36.54|39.24|36.44|0
1660711200000|2022-08-17 04:40:00|39.25|36.45|39.42|36.62|39.42|36.62|39.25|36.45|0
1660711500000|2022-08-17 04:45:00|39.4|36.6|39.31|36.51|39.4|36.6|39.31|36.51|0
1660711800000|2022-08-17 04:50:00|39.32|36.52|39.34|36.54|39.36|36.56|39.31|36.51|0
1660712100000|2022-08-17 04:55:00|39.36|36.56|39.38|36.58|39.45|36.65|39.36|36.56|0
1660712400000|2022-08-17 05:00:00|39.45|36.65|39.7|36.9|39.7|36.9|39.45|36.65|0
1660712700000|2022-08-17 05:05:00|39.74|36.94|39.56|36.76|39.74|36.94|39.52|36.72|0
1660713000000|2022-08-17 05:10:00|39.57|36.77|39.67|36.87|39.74|36.94|39.57|36.77|0
1660713300000|2022-08-17 05:15:00|39.63|36.83|39.7|36.9|39.7|36.9|39.59|36.79|0
1660713600000|2022-08-17 05:20:00|39.68|36.88|39.63|36.83|39.77|36.97|39.63|36.83|0
1660713900000|2022-08-17 05:25:00|39.64|36.84|39.52|36.72|39.7|36.9|39.48|36.68|0
1660714200000|2022-08-17 05:30:00|39.53|36.73|39.59|36.79|39.59|36.79|39.44|36.64|0
1660714500000|2022-08-17 05:35:00|39.55|36.75|39.48|36.68|39.66|36.86|39.48|36.68|0
1660714800000|2022-08-17 05:40:00|39.5|36.7|39.44|36.64|39.51|36.71|39.4|36.6|0
1660715100000|2022-08-17 05:45:00|39.4|36.6|39.37|36.57|39.48|36.68|39.22|36.42|0
1660715400000|2022-08-17 05:50:00|39.33|36.53|39.49|36.69|39.51|36.71|39.31|36.51|0
1660715700000|2022-08-17 05:55:00|39.51|36.71|39.88|37.08|39.95|37.15|39.51|36.71|0
1660716000000|2022-08-17 06:00:00|39.84|37.04|39.62|36.82|39.88|37.08|39.58|36.78|0
1660716300000|2022-08-17 06:05:00|39.66|36.86|39.25|36.45|39.66|36.86|39.25|36.45|0
1660716600000|2022-08-17 06:10:00|39.29|36.49|39.07|36.27|39.31|36.51|38.96|36.16|0
1660716900000|2022-08-17 06:15:00|39.04|36.24|38.82|36.02|39.14|36.34|38.71|35.91|0
1660717200000|2022-08-17 06:20:00|38.78|35.98|38.89|36.09|38.93|36.13|38.78|35.98|0
1660717500000|2022-08-17 06:25:00|38.91|36.11|38.96|36.16|39.14|36.34|38.89|36.09|0
1660717800000|2022-08-17 06:30:00|39|36.2|38.82|36.02|39.03|36.23|38.78|35.98|0
1660718100000|2022-08-17 06:35:00|38.85|36.05|38.46|35.66|38.85|36.05|38.44|35.64|0
1660718400000|2022-08-17 06:40:00|38.49|35.69|38.65|35.85|38.67|35.87|38.42|35.62|0
1660718700000|2022-08-17 06:45:00|38.63|35.83|38.49|35.69|38.67|35.87|38.42|35.62|0
1660719000000|2022-08-17 06:50:00|38.53|35.73|38.56|35.76|38.67|35.87|38.49|35.69|0
1660719300000|2022-08-17 06:55:00|38.58|35.78|38.49|35.69|38.6|35.8|38.49|35.69|0
1660719600000|2022-08-17 07:00:00|38.54|35.74|38.33|35.53|38.63|35.83|38.31|35.51|0
1660719900000|2022-08-17 07:05:00|38.24|35.64|38.14|35.54|38.24|35.64|37.92|35.32|0
1660720200000|2022-08-17 07:10:00|38.07|35.47|37.96|35.36|38.14|35.54|37.89|35.29|0
1660720500000|2022-08-17 07:15:00|37.89|35.29|37.78|35.18|38.06|35.46|37.78|35.18|0
1660720800000|2022-08-17 07:20:00|37.75|35.15|38.06|35.46|38.17|35.57|37.75|35.15|0
1660721100000|2022-08-17 07:25:00|38.1|35.5|38.43|35.83|38.44|35.84|37.92|35.32|0
1660721400000|2022-08-17 07:30:00|38.45|35.85|38.1|35.5|38.45|35.85|38.03|35.43|0
1660721700000|2022-08-17 07:35:00|38.13|35.53|37.81|35.21|38.27|35.67|37.81|35.21|0
1660722000000|2022-08-17 07:40:00|37.74|35.14|37.5|34.9|37.78|35.18|37.46|34.86|0
1660722300000|2022-08-17 07:45:00|37.46|34.86|37.35|34.75|37.72|35.12|37.32|34.72|0
1660722600000|2022-08-17 07:50:00|37.39|34.79|37.39|34.79|37.6|35|37.32|34.72|0
1660722900000|2022-08-17 07:55:00|37.35|34.75|37.35|34.75|37.49|34.89|37.32|34.72|0
1660723200000|2022-08-17 08:00:00|37.32|34.72|37.14|34.54|37.32|34.72|36.83|34.23|0
1660723500000|2022-08-17 08:05:00|37.11|34.51|37.07|34.47|37.19|34.59|36.93|34.33|0
1660723800000|2022-08-17 08:10:00|37.05|34.45|37.45|34.85|37.51|34.91|36.83|34.23|0
1660724100000|2022-08-17 08:15:00|37.38|34.78|37.07|34.47|37.49|34.89|37.07|34.47|0
1660724400000|2022-08-17 08:20:00|37.1|34.5|37.28|34.68|37.28|34.68|36.9|34.3|0
1660724700000|2022-08-17 08:25:00|37.24|34.64|36.83|34.23|37.24|34.64|36.83|34.23|0
1660725000000|2022-08-17 08:30:00|36.76|34.16|36.79|34.19|36.86|34.26|36.72|34.12|0
1660725300000|2022-08-17 08:35:00|36.76|34.16|36.69|34.09|36.79|34.19|36.51|33.91|0
1660725600000|2022-08-17 08:40:00|36.72|34.12|36.62|34.02|36.86|34.26|36.58|33.98|0
1660725900000|2022-08-17 08:45:00|36.65|34.05|36.37|33.77|36.75|34.15|36.37|33.77|0
1660726200000|2022-08-17 08:50:00|36.41|33.81|36.68|34.08|36.72|34.12|36.41|33.81|0
1660726500000|2022-08-17 08:55:00|36.72|34.12|36.44|33.84|36.72|34.12|36.37|33.77|0
1660726800000|2022-08-17 09:00:00|36.39|33.79|36.61|34.01|36.75|34.15|36.37|33.77|0
1660727100000|2022-08-17 09:05:00|36.68|34.08|36.66|34.06|36.82|34.22|36.61|34.01|0
1660727400000|2022-08-17 09:10:00|36.65|34.05|36.51|33.91|36.68|34.08|36.47|33.87|0
1660727700000|2022-08-17 09:15:00|36.52|33.92|36.4|33.8|36.54|33.94|36.37|33.77|0
1660728000000|2022-08-17 09:20:00|36.37|33.77|36.44|33.84|36.51|33.91|36.33|33.73|0
1660728300000|2022-08-17 09:25:00|36.47|33.87|36.68|34.08|36.76|34.16|36.44|33.84|0
1660728600000|2022-08-17 09:30:00|36.64|34.04|36.3|33.7|36.71|34.11|36.23|33.63|0
1660728900000|2022-08-17 09:35:00|36.28|33.68|36.33|33.73|36.43|33.83|36.16|33.56|0
1660729200000|2022-08-17 09:40:00|36.3|33.7|36.23|33.63|36.5|33.9|36.19|33.59|0
1660729500000|2022-08-17 09:45:00|36.19|33.59|35.92|33.32|36.26|33.66|35.92|33.32|0
1660729800000|2022-08-17 09:50:00|35.89|33.29|35.62|33.02|35.92|33.32|35.52|32.92|0
1660730100000|2022-08-17 09:55:00|35.58|32.98|35.68|33.08|35.72|33.12|35.48|32.88|0
1660730400000|2022-08-17 10:00:00|35.62|33.02|36.08|33.48|36.39|33.79|34.59|31.99|0
1660730700000|2022-08-17 10:05:00|36.1|33.5|36.02|33.42|36.15|33.55|36.02|33.42|0
1660731000000|2022-08-17 10:10:00|36|33.4|35.88|33.28|36.08|33.48|35.81|33.21|0
1660731300000|2022-08-17 10:15:00|35.98|33.38|35.61|33.01|35.98|33.38|35.58|32.98|0
1660731600000|2022-08-17 10:20:00|35.64|33.04|35.54|32.94|35.81|33.21|35.54|32.94|0
1660731900000|2022-08-17 10:25:00|35.51|32.91|35.64|33.04|35.64|33.04|35.27|32.67|0
1660732200000|2022-08-17 10:30:00|35.62|33.02|35.64|33.04|35.67|33.07|34.98|32.38|0
1660732500000|2022-08-17 10:35:00|35.67|33.07|35.57|32.97|35.67|33.07|35.44|32.84|0
1660732800000|2022-08-17 10:40:00|35.56|32.96|35.17|32.57|35.56|32.96|35.04|32.44|0
1660733100000|2022-08-17 10:45:00|35.14|32.54|35.04|32.44|35.24|32.64|34.91|32.31|0
1660733400000|2022-08-17 10:50:00|35.07|32.47|35.1|32.5|35.17|32.57|35.04|32.44|0
1660733700000|2022-08-17 10:55:00|35.14|32.54|35.37|32.77|35.38|32.78|34.97|32.37|0
1660734000000|2022-08-17 11:00:00|35.43|32.83|35.2|32.6|35.58|32.98|35.1|32.5|0
1660734300000|2022-08-17 11:05:00|35.23|32.63|34.97|32.37|35.3|32.7|34.9|32.3|0
1660734600000|2022-08-17 11:10:00|34.98|32.38|34.83|32.23|35.17|32.57|34.83|32.23|0
1660734900000|2022-08-17 11:15:00|34.78|32.18|34.64|32.04|34.92|32.32|34.34|31.74|0
1660735200000|2022-08-17 11:20:00|34.6|32|34.85|32.25|34.97|32.37|34.51|31.91|0
1660735500000|2022-08-17 11:25:00|34.83|32.23|34.6|32|34.9|32.3|34.5|31.9|0
1660735800000|2022-08-17 11:30:00|34.57|31.97|34.57|31.97|34.6|32|34.11|31.51|0
1660736100000|2022-08-17 11:35:00|34.54|31.94|34.44|31.84|34.67|32.07|34.24|31.64|0
1660736400000|2022-08-17 11:40:00|34.42|31.82|34.34|31.74|34.5|31.9|34.24|31.64|0
1660736700000|2022-08-17 11:45:00|34.32|31.72|34.62|32.02|34.68|32.08|33.92|31.32|0
1660737000000|2022-08-17 11:50:00|34.65|32.05|34.78|32.18|34.78|32.18|34.52|31.92|0
1660737300000|2022-08-17 11:55:00|34.81|32.21|34.83|32.23|34.88|32.28|34.68|32.08|0
1660737600000|2022-08-17 12:00:00|34.84|32.24|35.07|32.47|35.21|32.61|34.83|32.23|0
1660737900000|2022-08-17 12:05:00|35.04|32.44|35.07|32.47|35.17|32.57|34.91|32.31|0
1660738200000|2022-08-17 12:10:00|35.11|32.51|35.01|32.41|35.34|32.74|34.87|32.27|0
1660738500000|2022-08-17 12:15:00|34.97|32.37|35.2|32.6|35.2|32.6|34.91|32.31|0
1660738800000|2022-08-17 12:20:00|35.24|32.64|34.74|32.14|35.27|32.67|34.64|32.04|0
1660739100000|2022-08-17 12:25:00|34.71|32.11|34.72|32.12|34.81|32.21|34.54|31.94|0
1660739400000|2022-08-17 12:30:00|34.12|31.52|34.4|31.8|34.97|32.37|33.96|31.36|0
1660739700000|2022-08-17 12:35:00|34.41|31.81|34.9|32.3|35.03|32.43|34.38|31.78|0
1660740000000|2022-08-17 12:40:00|34.94|32.34|34.9|32.3|35.2|32.6|34.77|32.17|0
1660740300000|2022-08-17 12:45:00|34.87|32.27|34.97|32.37|35.07|32.47|34.61|32.01|0
1660740600000|2022-08-17 12:50:00|34.93|32.33|34.7|32.1|35.59|32.99|34.7|32.1|0
1660740900000|2022-08-17 12:55:00|34.66|32.06|34.76|32.16|34.93|32.33|34.57|31.97|0
1660741200000|2022-08-17 13:00:00|34.78|32.18|34.66|32.06|34.91|32.31|34.4|31.8|0
1660741500000|2022-08-17 13:05:00|34.69|32.09|35.22|32.62|35.29|32.69|34.66|32.06|0
1660741800000|2022-08-17 13:10:00|35.25|32.65|34.82|32.22|35.27|32.67|34.63|32.03|0
1660742100000|2022-08-17 13:15:00|34.81|32.21|34.82|32.22|34.99|32.39|34.56|31.96|0
1660742400000|2022-08-17 13:20:00|34.86|32.26|35.22|32.62|35.25|32.65|34.81|32.21|0
1660742700000|2022-08-17 13:25:00|35.17|32.57|34.62|32.02|35.17|32.57|34.62|32.02|0
1660743000000|2022-08-17 13:30:00|34.69|32.09|34.7|32.1|36|33.4|34.47|31.87|0
1660743300000|2022-08-17 13:35:00|34.53|31.93|34.83|32.23|35.7|33.1|34.47|31.87|0
1660743600000|2022-08-17 13:40:00|34.8|32.2|34.34|31.74|34.8|32.2|33.92|31.32|0
1660743900000|2022-08-17 13:45:00|34.37|31.77|36.26|33.66|36.26|33.66|34.14|31.54|0
1660744200000|2022-08-17 13:50:00|36.22|33.62|36.53|33.93|36.73|34.13|35.72|33.12|0
1660744500000|2022-08-17 13:55:00|36.6|34|36.83|34.23|37.01|34.41|36.43|33.83|0
1660744800000|2022-08-17 14:00:00|36.82|34.22|36.76|34.16|36.83|34.23|36.22|33.62|0
1660745100000|2022-08-17 14:05:00|36.87|34.27|36.63|34.03|37.56|34.96|36.56|33.96|0
1660745400000|2022-08-17 14:10:00|36.59|33.99|35.85|33.25|36.83|34.23|35.68|33.08|0
1660745700000|2022-08-17 14:15:00|35.82|33.22|35.63|33.03|35.86|33.26|35.06|32.46|0
1660746000000|2022-08-17 14:20:00|35.66|33.06|35.41|32.81|36.03|33.43|35.41|32.81|0
1660746300000|2022-08-17 14:25:00|35.47|32.87|35.57|32.97|35.77|33.17|35.4|32.8|0
1660746600000|2022-08-17 14:30:00|35.5|32.9|35.44|32.84|35.74|33.14|35.17|32.57|0
1660746900000|2022-08-17 14:35:00|35.5|32.9|34.87|32.27|35.5|32.9|34.35|31.75|0
1660747200000|2022-08-17 14:40:00|34.84|32.24|36.44|33.84|36.5|33.9|34.84|32.24|0
1660747500000|2022-08-17 14:45:00|36.47|33.87|36.4|33.8|36.91|34.31|36.37|33.77|0
1660747800000|2022-08-17 14:50:00|36.37|33.77|35.17|32.57|36.4|33.8|35.07|32.47|0
1660748100000|2022-08-17 14:55:00|35.13|32.53|35.17|32.57|35.46|32.86|35.03|32.43|0
1660748400000|2022-08-17 15:00:00|35.23|32.63|35.56|32.96|35.73|33.13|35.23|32.63|0
1660748700000|2022-08-17 15:05:00|35.53|32.93|35.57|32.97|35.69|33.09|35.13|32.53|0
1660749000000|2022-08-17 15:10:00|35.54|32.94|35.5|32.9|36.04|33.44|35.44|32.84|0
1660749300000|2022-08-17 15:15:00|35.54|32.94|34.74|32.14|35.7|33.1|34.51|31.91|0
1660749600000|2022-08-17 15:20:00|34.77|32.17|35.1|32.5|35.23|32.63|34.64|32.04|0
1660749900000|2022-08-17 15:25:00|35.23|32.63|35.07|32.47|35.23|32.63|34.71|32.11|0
1660750200000|2022-08-17 15:30:00|35.1|32.5|34.01|31.41|35.53|32.93|33.91|31.31|0
1660750500000|2022-08-17 15:35:00|33.98|31.38|33.59|30.99|34.11|31.51|33.5|30.9|0
1660750800000|2022-08-17 15:40:00|33.62|31.02|33.54|30.94|34.15|31.55|33.27|30.67|0
1660751100000|2022-08-17 15:45:00|33.51|30.91|33.26|30.66|33.61|31.01|33|30.4|0
1660751400000|2022-08-17 15:50:00|33.22|30.62|33.54|30.94|33.6|31|33.16|30.56|0
1660751700000|2022-08-17 15:55:00|33.57|30.97|33.41|30.81|33.7|31.1|33.35|30.75|0
1660752000000|2022-08-17 16:00:00|33.48|30.88|33.99|31.39|34.02|31.42|33.41|30.81|0
1660752300000|2022-08-17 16:05:00|34.02|31.42|33.33|30.73|34.47|31.87|33.3|30.7|0
1660752600000|2022-08-17 16:10:00|33.3|30.7|33.3|30.7|33.39|30.79|33.14|30.54|0
1660752900000|2022-08-17 16:15:00|33.31|30.71|33.68|31.08|33.71|31.11|33.3|30.7|0
1660753200000|2022-08-17 16:20:00|33.65|31.05|34.2|31.6|34.23|31.63|33.52|30.92|0
1660753500000|2022-08-17 16:25:00|34.26|31.66|34.49|31.89|34.49|31.89|34|31.4|0
1660753800000|2022-08-17 16:30:00|34.45|31.85|34.42|31.82|34.49|31.89|34.23|31.63|0
1660754100000|2022-08-17 16:35:00|34.39|31.79|34.95|32.35|35.28|32.68|34.36|31.76|0
1660754400000|2022-08-17 16:40:00|34.91|32.31|35.01|32.41|35.14|32.54|34.72|32.12|0
1660754700000|2022-08-17 16:45:00|34.98|32.38|34.88|32.28|35.21|32.61|34.84|32.24|0
1660755000000|2022-08-17 16:50:00|34.91|32.31|34.78|32.18|34.98|32.38|34.68|32.08|0
1660755300000|2022-08-17 16:55:00|34.81|32.21|34.84|32.24|34.98|32.38|34.65|32.05|0
1660755600000|2022-08-17 17:00:00|34.78|32.18|34.78|32.18|34.88|32.28|34.29|31.69|0
1660755900000|2022-08-17 17:05:00|34.74|32.14|34.61|32.01|35.07|32.47|34.58|31.98|0
1660756200000|2022-08-17 17:10:00|34.64|32.04|35.01|32.41|35.12|32.52|34.64|32.04|0
1660756500000|2022-08-17 17:15:00|35.07|32.47|34.64|32.04|35.3|32.7|34.61|32.01|0
1660756800000|2022-08-17 17:20:00|34.67|32.07|34.77|32.17|35.14|32.54|34.67|32.07|0
1660757100000|2022-08-17 17:25:00|34.81|32.21|35.43|32.83|35.5|32.9|34.77|32.17|0
1660757400000|2022-08-17 17:30:00|35.4|32.8|35.2|32.6|35.74|33.14|34.94|32.34|0
1660757700000|2022-08-17 17:35:00|35.23|32.63|35.27|32.67|35.3|32.7|34.97|32.37|0
1660758000000|2022-08-17 17:40:00|35.23|32.63|35.17|32.57|35.53|32.93|35.17|32.57|0
1660758300000|2022-08-17 17:45:00|35.2|32.6|35.3|32.7|35.33|32.73|35.07|32.47|0
1660758600000|2022-08-17 17:50:00|35.26|32.66|35.26|32.66|35.6|33|35.26|32.66|0
1660758900000|2022-08-17 17:55:00|35.23|32.63|35.16|32.56|35.36|32.76|35|32.4|0
1660759200000|2022-08-17 18:00:00|35.11|32.51|36.3|33.7|37.55|34.95|34.83|32.23|0
1660759500000|2022-08-17 18:05:00|36.27|33.67|36.51|33.91|37.09|34.49|35.43|32.83|0
1660759800000|2022-08-17 18:10:00|36.27|33.67|37.41|34.81|37.41|34.81|36|33.4|0
1660760100000|2022-08-17 18:15:00|37.62|35.02|36.96|34.36|37.98|35.38|36.55|33.95|0
1660760400000|2022-08-17 18:20:00|36.92|34.32|36.44|33.84|37.03|34.43|35.8|33.2|0
1660760700000|2022-08-17 18:25:00|36.48|33.88|37.2|34.6|37.31|34.71|36.1|33.5|0
1660761000000|2022-08-17 18:30:00|37.27|34.67|37.62|35.02|37.76|35.16|36.89|34.29|0
1660761300000|2022-08-17 18:35:00|37.69|35.09|38.43|35.83|38.5|35.9|37.69|35.09|0
1660761600000|2022-08-17 18:40:00|38.36|35.76|36.89|34.29|38.36|35.76|36.89|34.29|0
1660761900000|2022-08-17 18:45:00|36.85|34.25|36.85|34.25|37.16|34.56|36.44|33.84|0
1660762200000|2022-08-17 18:50:00|36.83|34.23|36.44|33.84|37.02|34.42|36.27|33.67|0
1660762500000|2022-08-17 18:55:00|36.4|33.8|36.09|33.49|36.81|34.21|36.06|33.46|0
1660762800000|2022-08-17 19:00:00|36.03|33.43|36.74|34.14|36.78|34.18|35.96|33.36|0
1660763100000|2022-08-17 19:05:00|36.71|34.11|36.06|33.46|37.12|34.52|35.96|33.36|0
1660763400000|2022-08-17 19:10:00|36.07|33.47|34.85|32.25|36.23|33.63|34.23|31.63|0
1660763700000|2022-08-17 19:15:00|34.95|32.35|34.81|31.69|35.14|32.35|34.46|31.69|0
1660764000000|2022-08-17 19:20:00|34.78|31.66|35.34|32.22|35.44|32.32|34.49|31.37|0
1660764300000|2022-08-17 19:25:00|35.37|32.25|35.47|32.35|35.77|32.65|34.94|31.82|0
1660764600000|2022-08-17 19:30:00|35.36|32.24|35.09|31.97|35.41|32.29|34.84|31.72|0
1660764900000|2022-08-17 19:35:00|35.11|31.99|35.24|32.12|35.57|32.45|35.01|31.89|0
1660765200000|2022-08-17 19:40:00|35.25|32.13|35.47|32.35|35.64|32.52|35.17|32.05|0
1660765500000|2022-08-17 19:45:00|35.4|32.28|34.71|31.59|35.4|32.28|34.64|31.52|0
1660765800000|2022-08-17 19:50:00|34.91|31.79|35.07|31.95|35.1|31.98|34.19|31.07|0
1660766100000|2022-08-17 19:55:00|34.97|31.85|35.17|32.57|35.37|32.77|34.27|31.59|0
1660766400000|2022-08-17 20:00:00|35.27|32.67|35.41|32.81|35.47|32.87|35.07|32.47|0
1660766700000|2022-08-17 20:05:00|35.37|32.77|35.57|32.97|35.57|32.97|35.3|32.7|0
1660767000000|2022-08-17 20:10:00|35.54|32.94|35.67|33.07|35.74|33.14|35.5|32.9|0
1660767300000|2022-08-17 20:15:00|35.74|32.94|35.7|32.9|35.74|32.94|35.6|32.8|0
1660767600000|2022-08-17 20:20:00|35.67|32.87|35.67|32.87|35.7|32.9|35.67|32.87|0
1660767900000|2022-08-17 20:25:00|35.63|32.83|35.7|32.9|35.7|32.9|35.63|32.83|0
1660768200000|2022-08-17 20:30:00|35.73|32.93|35.73|32.93|35.8|33|35.73|32.93|0
1660768500000|2022-08-17 20:35:00|35.77|32.97|35.75|32.95|35.77|32.97|35.7|32.9|0
1660768800000|2022-08-17 20:40:00|35.77|32.97|35.8|33|35.83|33.03|35.7|32.9|0
1660769100000|2022-08-17 20:45:00|35.82|33.02|35.76|32.96|35.83|33.03|35.76|32.96|0
1660769400000|2022-08-17 20:50:00|35.8|33|35.66|32.86|35.8|33|35.66|32.86|0
1660769700000|2022-08-17 20:55:00|35.73|32.93|35.78|32.98|35.83|33.03|35.42|32.62|0
1660770000000|2022-08-17 21:00:00|35.76|32.96|35.72|32.92|35.77|32.97|35.71|32.91|0
1660770300000|2022-08-17 21:05:00|35.74|32.94|35.66|32.86|35.76|32.96|35.66|32.86|0
1660770600000|2022-08-17 21:10:00|35.68|32.88|35.66|32.86|35.68|32.88|35.66|32.86|0
1660770900000|2022-08-17 21:15:00|35.65|32.85|35.67|32.87|35.68|32.88|35.65|32.85|0
1660771200000|2022-08-17 21:20:00|35.66|32.86|35.66|32.86|35.69|32.89|35.66|32.86|0
1660771500000|2022-08-17 21:25:00|35.65|32.85|35.68|32.88|35.68|32.88|35.65|32.85|0
1660771800000|2022-08-17 21:30:00|35.67|32.87|35.68|32.88|35.69|32.89|35.67|32.87|0
1660772100000|2022-08-17 21:35:00|35.67|32.87|35.65|32.85|35.67|32.87|35.64|32.84|0
1660772400000|2022-08-17 21:40:00|35.64|32.84|35.57|32.77|35.64|32.84|35.56|32.76|0
1660772700000|2022-08-17 21:45:00|35.58|32.78|35.56|32.76|35.58|32.78|35.56|32.76|0
1660773000000|2022-08-17 21:50:00|35.55|32.75|35.56|32.76|35.56|32.76|35.55|32.75|0
1660773300000|2022-08-17 21:55:00|35.55|32.75|35.54|32.74|35.55|32.75|35.52|32.72|0
1660773600000|2022-08-17 22:00:00|35.5|32.7|34.98|32.18|35.5|32.7|34.92|32.12|0
1660773900000|2022-08-17 22:05:00|35.02|32.22|35.05|32.25|35.1|32.3|34.92|32.12|0
1660774200000|2022-08-17 22:10:00|35.08|32.28|35.02|32.22|35.22|32.42|35.02|32.22|0
1660774500000|2022-08-17 22:15:00|35.03|32.23|35.03|32.23|35.11|32.31|35.02|32.22|0
1660774800000|2022-08-17 22:20:00|35.05|32.25|35.13|32.33|35.16|32.36|35.01|32.21|0
1660775100000|2022-08-17 22:25:00|35.11|32.31|35.15|32.35|35.18|32.38|35.05|32.25|0
1660775400000|2022-08-17 22:30:00|35.16|32.36|35.08|32.28|35.18|32.38|35.08|32.28|0
1660775700000|2022-08-17 22:35:00|35.06|32.26|34.86|32.06|35.06|32.26|34.85|32.05|0
1660776000000|2022-08-17 22:40:00|34.76|31.96|34.65|31.85|34.78|31.98|34.62|31.82|0
1660776300000|2022-08-17 22:45:00|34.68|31.88|34.58|31.78|34.75|31.95|34.58|31.78|0
1660776600000|2022-08-17 22:50:00|34.55|31.75|34.65|31.85|34.65|31.85|34.48|31.68|0
1660776900000|2022-08-17 22:55:00|34.61|31.81|34.61|31.81|34.65|31.85|34.58|31.78|0
1660777200000|2022-08-17 23:00:00|34.6|31.8|34.5|31.7|34.61|31.81|34.42|31.62|0
1660777500000|2022-08-17 23:05:00|34.48|31.68|34.42|31.62|34.48|31.68|34.37|31.57|0
1660777800000|2022-08-17 23:10:00|34.38|31.58|34.35|31.55|34.42|31.62|34.35|31.55|0
1660778100000|2022-08-17 23:15:00|34.38|31.58|34.06|31.26|34.38|31.58|34.06|31.26|0
1660778400000|2022-08-17 23:20:00|34.09|31.29|34.14|31.34|34.35|31.55|34.09|31.29|0
1660778700000|2022-08-17 23:25:00|34.15|31.35|34.09|31.29|34.22|31.42|34.06|31.26|0
1660779000000|2022-08-17 23:30:00|34.1|31.3|34.01|31.21|34.18|31.38|33.99|31.19|0
1660779300000|2022-08-17 23:35:00|34.02|31.22|34.02|31.22|34.12|31.32|33.99|31.19|0
1660779600000|2022-08-17 23:40:00|34.04|31.24|34.25|31.45|34.25|31.45|34.02|31.22|0
1660779900000|2022-08-17 23:45:00|34.26|31.46|34.28|31.48|34.41|31.61|34.25|31.45|0
1660780200000|2022-08-17 23:50:00|34.31|31.51|34.15|31.35|34.34|31.54|33.95|31.15|0
1660780500000|2022-08-17 23:55:00|34.18|31.38|34.21|31.41|34.34|31.54|34.15|31.35|0
1660780800000|2022-08-18 00:00:00|34.15|31.35|34.02|31.22|34.24|31.44|33.98|31.18|0
1660781100000|2022-08-18 00:05:00|34.05|31.25|34.02|31.22|34.18|31.38|33.98|31.18|0
1660781400000|2022-08-18 00:10:00|34.03|31.23|33.89|31.09|34.03|31.23|33.85|31.05|0
1660781700000|2022-08-18 00:15:00|33.92|31.12|34.18|31.38|34.21|31.41|33.92|31.12|0
1660782000000|2022-08-18 00:20:00|34.21|31.41|33.95|31.15|34.24|31.44|33.95|31.15|0
1660782300000|2022-08-18 00:25:00|33.93|31.13|33.79|30.99|33.95|31.15|33.79|30.99|0
1660782600000|2022-08-18 00:30:00|33.75|30.95|33.67|30.87|33.88|31.08|33.63|30.83|0
1660782900000|2022-08-18 00:35:00|33.66|30.86|33.85|31.05|33.85|31.05|33.66|30.86|0
1660783200000|2022-08-18 00:40:00|33.82|31.02|33.88|31.08|34.01|31.21|33.82|31.02|0
1660783500000|2022-08-18 00:45:00|33.85|31.05|34.01|31.21|34.07|31.27|33.85|31.05|0
1660783800000|2022-08-18 00:50:00|33.98|31.18|34.14|31.34|34.2|31.4|33.94|31.14|0
1660784100000|2022-08-18 00:55:00|34.15|31.35|34.14|31.34|34.17|31.37|34.04|31.24|0
1660784400000|2022-08-18 01:00:00|34.1|31.3|34.49|31.69|34.49|31.69|34.05|31.25|0
1660784700000|2022-08-18 01:05:00|34.52|31.72|34.46|31.66|34.59|31.79|34.43|31.63|0
1660785000000|2022-08-18 01:10:00|34.47|31.67|34.56|31.76|34.59|31.79|34.43|31.63|0
1660785300000|2022-08-18 01:15:00|34.59|31.79|34.92|32.12|34.92|32.12|34.56|31.76|0
1660785600000|2022-08-18 01:20:00|34.88|32.08|34.82|32.02|34.95|32.15|34.75|31.95|0
1660785900000|2022-08-18 01:25:00|34.85|32.05|34.68|31.88|34.85|32.05|34.55|31.75|0
1660786200000|2022-08-18 01:30:00|34.65|31.85|34.58|31.78|34.75|31.95|34.52|31.72|0
1660786500000|2022-08-18 01:35:00|34.62|31.82|34.42|31.62|34.65|31.85|34.39|31.59|0
1660786800000|2022-08-18 01:40:00|34.39|31.59|34.48|31.68|34.52|31.72|34.31|31.51|0
1660787100000|2022-08-18 01:45:00|34.52|31.72|34.42|31.62|34.58|31.78|34.32|31.52|0
1660787400000|2022-08-18 01:50:00|34.35|31.55|34.17|31.37|34.39|31.59|34.09|31.29|0
1660787700000|2022-08-18 01:55:00|34.19|31.39|34.32|31.52|34.32|31.52|34.13|31.33|0
1660788000000|2022-08-18 02:00:00|34.29|31.49|34.45|31.65|34.5|31.7|34.25|31.45|0
1660788300000|2022-08-18 02:05:00|34.43|31.63|34.84|32.04|34.94|32.14|34.38|31.58|0
1660788600000|2022-08-18 02:10:00|34.81|32.01|34.71|31.91|34.91|32.11|34.69|31.89|0
1660788900000|2022-08-18 02:15:00|34.74|31.94|34.81|32.01|34.82|32.02|34.64|31.84|0
1660789200000|2022-08-18 02:20:00|34.77|31.97|34.61|31.81|34.81|32.01|34.58|31.78|0
1660789500000|2022-08-18 02:25:00|34.58|31.78|34.64|31.84|34.67|31.87|34.58|31.78|0
1660789800000|2022-08-18 02:30:00|34.61|31.81|34.57|31.77|34.65|31.85|34.51|31.71|0
1660790100000|2022-08-18 02:35:00|34.54|31.74|34.64|31.84|34.67|31.87|34.51|31.71|0
1660790400000|2022-08-18 02:40:00|34.67|31.87|34.74|31.94|34.77|31.97|34.64|31.84|0
1660790700000|2022-08-18 02:45:00|34.75|31.95|34.77|31.97|34.8|32|34.67|31.87|0
1660791000000|2022-08-18 02:50:00|34.73|31.93|34.73|31.93|34.78|31.98|34.64|31.84|0
1660791300000|2022-08-18 02:55:00|34.7|31.9|34.67|31.87|34.73|31.93|34.63|31.83|0
1660791600000|2022-08-18 03:00:00|34.7|31.9|34.73|31.93|34.83|32.03|34.7|31.9|0
1660791900000|2022-08-18 03:05:00|34.75|31.95|34.76|31.96|34.83|32.03|34.63|31.83|0
1660792200000|2022-08-18 03:10:00|34.78|31.98|34.78|31.98|34.83|32.03|34.7|31.9|0
1660792500000|2022-08-18 03:15:00|34.8|32|34.89|32.09|34.93|32.13|34.8|32|0
1660792800000|2022-08-18 03:20:00|34.86|32.06|34.83|32.03|34.89|32.09|34.79|31.99|0
1660793100000|2022-08-18 03:25:00|34.81|32.01|34.92|32.12|34.96|32.16|34.79|31.99|0
1660793400000|2022-08-18 03:30:00|34.91|32.11|34.79|31.99|34.92|32.12|34.79|31.99|0
1660793700000|2022-08-18 03:35:00|34.76|31.96|34.56|31.76|34.76|31.96|34.53|31.73|0
1660794000000|2022-08-18 03:40:00|34.54|31.74|34.43|31.63|34.59|31.79|34.4|31.6|0
1660794300000|2022-08-18 03:45:00|34.46|31.66|34.56|31.76|34.59|31.79|34.46|31.66|0
1660794600000|2022-08-18 03:50:00|34.53|31.73|34.54|31.74|34.59|31.79|34.46|31.66|0
1660794900000|2022-08-18 03:55:00|34.56|31.76|34.59|31.79|34.66|31.86|34.52|31.72|0
1660795200000|2022-08-18 04:00:00|34.56|31.76|34.52|31.72|34.62|31.82|34.52|31.72|0
1660795500000|2022-08-18 04:05:00|34.49|31.69|34.69|31.89|34.69|31.89|34.49|31.69|0
1660795800000|2022-08-18 04:10:00|34.67|31.87|34.55|31.75|34.69|31.89|34.55|31.75|0
1660796100000|2022-08-18 04:15:00|34.59|31.79|34.68|31.88|34.72|31.92|34.59|31.79|0
1660796400000|2022-08-18 04:20:00|34.7|31.9|34.72|31.92|34.72|31.92|34.65|31.85|0
1660796700000|2022-08-18 04:25:00|34.7|31.9|34.78|31.98|34.81|32.01|34.7|31.9|0
1660797000000|2022-08-18 04:30:00|34.81|32.01|34.78|31.98|34.85|32.05|34.78|31.98|0
1660797300000|2022-08-18 04:35:00|34.75|31.95|34.65|31.85|34.75|31.95|34.62|31.82|0
1660797600000|2022-08-18 04:40:00|34.62|31.82|34.52|31.72|34.62|31.82|34.45|31.65|0
1660797900000|2022-08-18 04:45:00|34.53|31.73|34.58|31.78|34.61|31.81|34.52|31.72|0
1660798200000|2022-08-18 04:50:00|34.61|31.81|34.45|31.65|34.61|31.81|34.45|31.65|0
1660798500000|2022-08-18 04:55:00|34.42|31.62|34.19|31.39|34.42|31.62|34.16|31.36|0
1660798800000|2022-08-18 05:00:00|34.16|31.36|34.32|31.52|34.35|31.55|34.12|31.32|0
1660799100000|2022-08-18 05:05:00|34.35|31.55|34.54|31.74|34.54|31.74|34.28|31.48|0
1660799400000|2022-08-18 05:10:00|34.51|31.71|34.61|31.81|34.67|31.87|34.51|31.71|0
1660799700000|2022-08-18 05:15:00|34.64|31.84|34.64|31.84|34.71|31.91|34.58|31.78|0
1660800000000|2022-08-18 05:20:00|34.61|31.81|34.51|31.71|34.64|31.84|34.51|31.71|0
1660800300000|2022-08-18 05:25:00|34.54|31.74|34.74|31.94|34.74|31.94|34.54|31.74|0
1660800600000|2022-08-18 05:30:00|34.72|31.92|34.54|31.74|34.74|31.94|34.41|31.61|0
1660800900000|2022-08-18 05:35:00|34.51|31.71|34.47|31.67|34.6|31.8|34.41|31.61|0
1660801200000|2022-08-18 05:40:00|34.51|31.71|34.44|31.64|34.54|31.74|34.44|31.64|0
1660801500000|2022-08-18 05:45:00|34.41|31.61|34.24|31.44|34.41|31.61|34.18|31.38|0
1660801800000|2022-08-18 05:50:00|34.28|31.48|34.05|31.25|34.37|31.57|33.98|31.18|0
1660802100000|2022-08-18 05:55:00|34.02|31.22|33.79|30.99|34.05|31.25|33.76|30.96|0
1660802400000|2022-08-18 06:00:00|33.66|30.86|33.82|31.02|33.92|31.12|33.44|30.64|0
1660802700000|2022-08-18 06:05:00|33.79|30.99|34.01|31.21|34.06|31.26|33.56|30.76|0
1660803000000|2022-08-18 06:10:00|34.06|31.26|33.65|30.85|34.64|31.84|33.19|30.39|0
1660803300000|2022-08-18 06:15:00|33.61|30.81|33.74|30.94|33.77|30.97|33.52|30.72|0
1660803600000|2022-08-18 06:20:00|33.71|30.91|33.52|30.72|33.77|30.97|33.48|30.68|0
1660803900000|2022-08-18 06:25:00|33.48|30.68|33.2|30.4|33.52|30.72|33.16|30.36|0
1660804200000|2022-08-18 06:30:00|33.16|30.36|32.82|30.02|33.16|30.36|32.72|29.92|0
1660804500000|2022-08-18 06:35:00|32.79|29.99|32.85|30.05|33.07|30.27|32.72|29.92|0
1660804800000|2022-08-18 06:40:00|32.91|30.11|33|30.2|33|30.2|32.72|29.92|0
1660805100000|2022-08-18 06:45:00|32.97|30.17|32.88|30.08|33.1|30.3|32.85|30.05|0
1660805400000|2022-08-18 06:50:00|32.94|30.14|32.59|29.79|32.97|30.17|32.59|29.79|0
1660805700000|2022-08-18 06:55:00|32.63|29.83|32.47|29.67|32.63|29.83|32.34|29.54|0
1660806000000|2022-08-18 07:00:00|32.59|29.79|32.69|29.89|32.84|30.04|32.56|29.76|0
1660806300000|2022-08-18 07:05:00|32.55|29.95|33.21|30.61|33.25|30.65|32.24|29.64|0
1660806600000|2022-08-18 07:10:00|33.18|30.58|33.21|30.61|33.34|30.74|33.07|30.47|0
1660806900000|2022-08-18 07:15:00|33.15|30.55|32.58|29.98|33.18|30.58|32.55|29.95|0
1660807200000|2022-08-18 07:20:00|32.49|29.89|33.02|30.42|33.07|30.47|32.46|29.86|0
1660807500000|2022-08-18 07:25:00|33.01|30.41|33.18|30.58|33.31|30.71|32.86|30.26|0
1660807800000|2022-08-18 07:30:00|33.16|30.56|33.27|30.67|33.34|30.74|33.04|30.44|0
1660808100000|2022-08-18 07:35:00|33.26|30.66|33.34|30.74|33.4|30.8|33.02|30.42|0
1660808400000|2022-08-18 07:40:00|33.3|30.7|33.19|30.59|33.53|30.93|33.18|30.58|0
1660808700000|2022-08-18 07:45:00|33.18|30.58|33.18|30.58|33.24|30.64|33.02|30.42|0
1660809000000|2022-08-18 07:50:00|33.21|30.61|32.98|30.38|33.24|30.64|32.92|30.32|0
1660809300000|2022-08-18 07:55:00|33.02|30.42|32.9|30.3|33.3|30.7|32.83|30.23|0
1660809600000|2022-08-18 08:00:00|32.96|30.36|33.1|30.5|33.15|30.55|32.86|30.26|0
1660809900000|2022-08-18 08:05:00|33.13|30.53|33.21|30.61|33.37|30.77|32.96|30.36|0
1660810200000|2022-08-18 08:10:00|33.18|30.58|33.13|30.53|33.24|30.64|33.02|30.42|0
1660810500000|2022-08-18 08:15:00|33.12|30.52|32.92|30.32|33.31|30.71|32.92|30.32|0
1660810800000|2022-08-18 08:20:00|32.91|30.31|32.8|30.2|32.91|30.31|32.61|30.01|0
1660811100000|2022-08-18 08:25:00|32.83|30.23|32.8|30.2|32.83|30.23|32.61|30.01|0
1660811400000|2022-08-18 08:30:00|32.83|30.23|32.87|30.27|32.91|30.31|32.67|30.07|0
1660811700000|2022-08-18 08:35:00|32.89|30.29|32.86|30.26|32.98|30.38|32.73|30.13|0
1660812000000|2022-08-18 08:40:00|32.89|30.29|33.33|30.73|33.36|30.76|32.78|30.18|0
1660812300000|2022-08-18 08:45:00|33.36|30.76|33.56|30.96|33.68|31.08|33.32|30.72|0
1660812600000|2022-08-18 08:50:00|33.52|30.92|33.39|30.79|33.68|31.08|33.39|30.79|0
1660812900000|2022-08-18 08:55:00|33.33|30.73|33.91|31.31|33.97|31.37|33.3|30.7|0
1660813200000|2022-08-18 09:00:00|33.94|31.34|33.87|31.27|34.07|31.47|33.84|31.24|0
1660813500000|2022-08-18 09:05:00|33.89|31.29|34.23|31.63|34.46|31.86|33.87|31.27|0
1660813800000|2022-08-18 09:10:00|34.25|31.65|34.07|31.47|34.36|31.76|34.07|31.47|0
1660814100000|2022-08-18 09:15:00|34.1|31.5|34.23|31.63|34.23|31.63|34.03|31.43|0
1660814400000|2022-08-18 09:20:00|34.2|31.6|34.2|31.6|34.36|31.76|34.13|31.53|0
1660814700000|2022-08-18 09:25:00|34.23|31.63|34.42|31.82|34.56|31.96|34.2|31.6|0
1660815000000|2022-08-18 09:30:00|34.41|31.81|34.32|31.72|34.46|31.86|34.26|31.66|0
1660815300000|2022-08-18 09:35:00|34.39|31.79|34.65|32.05|34.72|32.12|34.32|31.72|0
1660815600000|2022-08-18 09:40:00|34.63|32.03|34.82|32.22|34.85|32.25|34.59|31.99|0
1660815900000|2022-08-18 09:45:00|34.78|32.18|34.85|32.25|34.98|32.38|34.65|32.05|0
1660816200000|2022-08-18 09:50:00|34.81|32.21|35.08|32.48|35.08|32.48|34.68|32.08|0
1660816500000|2022-08-18 09:55:00|35.05|32.45|35.01|32.41|35.15|32.55|34.88|32.28|0
1660816800000|2022-08-18 10:00:00|35.04|32.44|35.61|33.01|35.61|33.01|35.01|32.41|0
1660817100000|2022-08-18 10:05:00|35.63|33.03|35.48|32.88|35.76|33.16|35.41|32.81|0
1660817400000|2022-08-18 10:10:00|35.51|32.91|35.17|32.57|35.51|32.91|35.14|32.54|0
1660817700000|2022-08-18 10:15:00|35.21|32.61|35.14|32.54|35.27|32.67|34.97|32.37|0
1660818000000|2022-08-18 10:20:00|35.17|32.57|35.14|32.54|35.24|32.64|35.04|32.44|0
1660818300000|2022-08-18 10:25:00|35.16|32.56|35.11|32.51|35.26|32.66|35.07|32.47|0
1660818600000|2022-08-18 10:30:00|35.12|32.52|35.19|32.59|35.25|32.65|35.12|32.52|0
1660818900000|2022-08-18 10:35:00|35.24|32.64|35.37|32.77|35.44|32.84|35.2|32.6|0
1660819200000|2022-08-18 10:40:00|35.4|32.8|35.04|32.44|35.44|32.84|35.04|32.44|0
1660819500000|2022-08-18 10:45:00|35|32.4|34.84|32.24|35|32.4|34.67|32.07|0
1660819800000|2022-08-18 10:50:00|34.82|32.22|34.8|32.2|34.9|32.3|34.67|32.07|0
1660820100000|2022-08-18 10:55:00|34.79|32.19|34.8|32.2|34.92|32.32|34.74|32.14|0
1660820400000|2022-08-18 11:00:00|34.77|32.17|34.78|32.18|34.87|32.27|34.57|31.97|0
1660820700000|2022-08-18 11:05:00|34.77|32.17|35|32.4|35.03|32.43|34.77|32.17|0
1660821000000|2022-08-18 11:10:00|35.03|32.43|35.13|32.53|35.13|32.53|35|32.4|0
1660821300000|2022-08-18 11:15:00|35.11|32.51|34.96|32.36|35.16|32.56|34.96|32.36|0
1660821600000|2022-08-18 11:20:00|34.93|32.33|34.9|32.3|35.08|32.48|34.8|32.2|0
1660821900000|2022-08-18 11:25:00|34.88|32.28|34.57|31.97|34.93|32.33|34.57|31.97|0
1660822200000|2022-08-18 11:30:00|34.6|32|35.16|32.56|35.29|32.69|34.53|31.93|0
1660822500000|2022-08-18 11:35:00|35.13|32.53|35.33|32.73|35.39|32.79|35.09|32.49|0
1660822800000|2022-08-18 11:40:00|35.36|32.76|35.32|32.72|35.39|32.79|35.07|32.47|0
1660823100000|2022-08-18 11:45:00|35.36|32.76|35.36|32.76|35.46|32.86|35.26|32.66|0
1660823400000|2022-08-18 11:50:00|35.32|32.72|35.36|32.76|35.39|32.79|35.21|32.61|0
1660823700000|2022-08-18 11:55:00|35.32|32.72|35.56|32.96|35.56|32.96|35.26|32.66|0
1660824000000|2022-08-18 12:00:00|35.54|32.94|35.86|33.26|35.89|33.29|35.49|32.89|0
1660824300000|2022-08-18 12:05:00|35.83|33.23|35.45|32.85|37.4|34.8|35.42|32.82|0
1660824600000|2022-08-18 12:10:00|35.49|32.89|34.98|32.38|35.49|32.89|34.92|32.32|0
1660824900000|2022-08-18 12:15:00|34.95|32.35|34.65|32.05|34.98|32.38|34.65|32.05|0
1660825200000|2022-08-18 12:20:00|34.62|32.02|34.68|32.08|34.75|32.15|34.59|31.99|0
1660825500000|2022-08-18 12:25:00|34.72|32.12|34.58|31.98|34.82|32.22|34.58|31.98|0
1660825800000|2022-08-18 12:30:00|34.6|32|34.62|32.02|34.68|32.08|34.03|31.43|0
1660826100000|2022-08-18 12:35:00|34.63|32.03|34.29|31.69|34.68|32.08|34.17|31.57|0
1660826400000|2022-08-18 12:40:00|34.27|31.67|34.38|31.78|34.42|31.82|33.86|31.26|0
1660826700000|2022-08-18 12:45:00|34.35|31.75|34.42|31.82|34.48|31.88|34.15|31.55|0
1660827000000|2022-08-18 12:50:00|34.38|31.78|34.45|31.85|34.58|31.98|34.15|31.55|0
1660827300000|2022-08-18 12:55:00|34.48|31.88|34.51|31.91|34.55|31.95|34.15|31.55|0
1660827600000|2022-08-18 13:00:00|34.61|32.01|33.98|31.38|34.64|32.04|33.95|31.35|0
1660827900000|2022-08-18 13:05:00|33.93|31.33|33.72|31.12|33.95|31.35|33.62|31.02|0
1660828200000|2022-08-18 13:10:00|33.75|31.15|33.78|31.18|33.95|31.35|33.72|31.12|0
1660828500000|2022-08-18 13:15:00|33.82|31.22|33.85|31.25|33.91|31.31|33.72|31.12|0
1660828800000|2022-08-18 13:20:00|33.88|31.28|33.81|31.21|34.01|31.41|33.78|31.18|0
1660829100000|2022-08-18 13:25:00|33.72|31.12|33.39|30.79|33.75|31.15|33.26|30.66|0
1660829400000|2022-08-18 13:30:00|33.46|30.86|32.63|30.03|33.65|31.05|32.47|29.87|0
1660829700000|2022-08-18 13:35:00|32.56|29.96|33.76|31.16|33.96|31.36|32.47|29.87|0
1660830000000|2022-08-18 13:40:00|33.73|31.13|34.09|31.49|34.15|31.55|33.31|30.71|0
1660830300000|2022-08-18 13:45:00|34.15|31.55|32.87|30.27|34.19|31.59|32.87|30.27|0
1660830600000|2022-08-18 13:50:00|32.9|30.3|33.12|30.52|33.47|30.87|32.77|30.17|0
1660830900000|2022-08-18 13:55:00|33.09|30.49|33.01|30.41|33.41|30.81|32.87|30.27|0
1660831200000|2022-08-18 14:00:00|32.9|30.3|32.83|30.23|32.9|30.3|32.36|29.76|0
1660831500000|2022-08-18 14:05:00|32.9|30.3|33.15|30.55|33.18|30.58|32.52|29.92|0
1660831800000|2022-08-18 14:10:00|33.09|30.49|33.08|30.48|33.15|30.55|32.64|30.04|0
1660832100000|2022-08-18 14:15:00|33.05|30.45|33.34|30.74|33.37|30.77|32.83|30.23|0
1660832400000|2022-08-18 14:20:00|33.37|30.77|32.91|30.31|33.79|31.19|32.69|30.09|0
1660832700000|2022-08-18 14:25:00|32.88|30.28|32.5|29.9|33.07|30.47|32.46|29.86|0
1660833000000|2022-08-18 14:30:00|32.56|29.96|32.59|29.99|32.78|30.18|32.06|29.46|0
1660833300000|2022-08-18 14:35:00|32.53|29.93|32.84|30.24|32.84|30.24|32.34|29.74|0
1660833600000|2022-08-18 14:40:00|32.87|30.27|33.29|30.69|33.58|30.98|32.78|30.18|0
1660833900000|2022-08-18 14:45:00|33.35|30.75|33.9|31.3|33.93|31.33|33.16|30.56|0
1660834200000|2022-08-18 14:50:00|33.93|31.33|33.29|30.69|34.03|31.43|33.22|30.62|0
1660834500000|2022-08-18 14:55:00|33.26|30.66|33.06|30.46|33.35|30.75|32.78|30.18|0
1660834800000|2022-08-18 15:00:00|33.13|30.53|32.71|30.11|33.51|30.91|32.62|30.02|0
1660835100000|2022-08-18 15:05:00|32.74|30.14|32.77|30.17|32.84|30.24|32.36|29.76|0
1660835400000|2022-08-18 15:10:00|32.87|30.27|33.32|30.72|33.35|30.75|32.77|30.17|0
1660835700000|2022-08-18 15:15:00|33.35|30.75|33.28|30.68|33.8|31.2|33.19|30.59|0
1660836000000|2022-08-18 15:20:00|33.25|30.65|34.09|31.49|34.09|31.49|33.25|30.65|0
1660836300000|2022-08-18 15:25:00|34.03|31.43|34.06|31.46|34.26|31.66|33.7|31.1|0
1660836600000|2022-08-18 15:30:00|34.16|31.56|34.27|31.67|34.55|31.95|33.86|31.26|0
1660836900000|2022-08-18 15:35:00|34.32|31.72|34.42|31.82|34.62|32.02|34.09|31.49|0
1660837200000|2022-08-18 15:40:00|34.45|31.85|34.45|31.85|34.72|32.12|34.22|31.62|0
1660837500000|2022-08-18 15:45:00|34.5|31.9|34.65|32.05|34.78|32.18|34.28|31.68|0
1660837800000|2022-08-18 15:50:00|34.71|32.11|34.51|31.91|34.88|32.28|34.38|31.78|0
1660838100000|2022-08-18 15:55:00|34.55|31.95|34.22|31.62|34.85|32.25|34.22|31.62|0
1660838400000|2022-08-18 16:00:00|34.32|31.72|34.48|31.88|34.56|31.96|34.05|31.45|0
1660838700000|2022-08-18 16:05:00|34.51|31.91|34.21|31.61|34.58|31.98|34.15|31.55|0
1660839000000|2022-08-18 16:10:00|34.18|31.58|34.12|31.52|34.35|31.75|33.99|31.39|0
1660839300000|2022-08-18 16:15:00|34.15|31.55|34.08|31.48|34.31|31.71|33.98|31.38|0
1660839600000|2022-08-18 16:20:00|34.05|31.45|32.95|30.35|34.05|31.45|32.86|30.26|0
1660839900000|2022-08-18 16:25:00|32.92|30.32|32.85|30.25|33.17|30.57|32.67|30.07|0
1660840200000|2022-08-18 16:30:00|32.89|30.29|32.98|30.38|33.01|30.41|32.63|30.03|0
1660840500000|2022-08-18 16:35:00|33.01|30.41|32.76|30.16|33.05|30.45|32.51|29.91|0
1660840800000|2022-08-18 16:40:00|32.69|30.09|32.03|29.43|32.82|30.22|32.03|29.43|0
1660841100000|2022-08-18 16:45:00|32|29.4|32.6|30|32.72|30.12|31.97|29.37|0
1660841400000|2022-08-18 16:50:00|32.57|29.97|32.69|30.09|32.69|30.09|32.44|29.84|0
1660841700000|2022-08-18 16:55:00|32.66|30.06|32.6|30|32.76|30.16|32.44|29.84|0
1660842000000|2022-08-18 17:00:00|32.66|30.06|32.41|29.81|32.79|30.19|32.34|29.74|0
1660842300000|2022-08-18 17:05:00|32.38|29.78|33.2|30.6|33.23|30.63|32.38|29.78|0
1660842600000|2022-08-18 17:10:00|33.23|30.63|32.72|30.12|33.46|30.86|32.72|30.12|0
1660842900000|2022-08-18 17:15:00|32.75|30.15|33.23|30.63|33.23|30.63|32.69|30.09|0
1660843200000|2022-08-18 17:20:00|33.26|30.66|33.2|30.6|33.49|30.89|33.04|30.44|0
1660843500000|2022-08-18 17:25:00|33.23|30.63|33.39|30.79|33.52|30.92|33.07|30.47|0
1660843800000|2022-08-18 17:30:00|33.42|30.82|33.45|30.85|33.58|30.98|33.16|30.56|0
1660844100000|2022-08-18 17:35:00|33.48|30.88|33.81|31.21|33.81|31.21|33.45|30.85|0
1660844400000|2022-08-18 17:40:00|33.84|31.24|33.74|31.14|33.87|31.27|33.71|31.11|0
1660844700000|2022-08-18 17:45:00|33.71|31.11|33.42|30.82|33.71|31.11|33.35|30.75|0
1660845000000|2022-08-18 17:50:00|33.38|30.78|33.48|30.88|33.67|31.07|33.38|30.78|0
1660845300000|2022-08-18 17:55:00|33.45|30.85|33.33|30.73|33.48|30.88|33.09|30.49|0
1660845600000|2022-08-18 18:00:00|33.35|30.75|33.35|30.75|33.51|30.91|33.06|30.46|0
1660845900000|2022-08-18 18:05:00|33.38|30.78|33.83|31.23|33.87|31.27|33.25|30.65|0
1660846200000|2022-08-18 18:10:00|33.8|31.2|33.77|31.17|34.06|31.46|33.51|30.91|0
1660846500000|2022-08-18 18:15:00|33.73|31.13|33.96|31.36|34.03|31.43|33.7|31.1|0
1660846800000|2022-08-18 18:20:00|33.93|31.33|33.99|31.39|33.99|31.39|33.64|31.04|0
1660847100000|2022-08-18 18:25:00|33.96|31.36|33.86|31.26|33.99|31.39|33.76|31.16|0
1660847400000|2022-08-18 18:30:00|33.89|31.29|33.5|30.9|33.89|31.29|33.31|30.71|0
1660847700000|2022-08-18 18:35:00|33.47|30.87|33.47|30.87|33.57|30.97|33.34|30.74|0
1660848000000|2022-08-18 18:40:00|33.44|30.84|33.89|31.29|33.89|31.29|33.41|30.81|0
1660848300000|2022-08-18 18:45:00|33.86|31.26|33.63|31.03|33.92|31.32|33.57|30.97|0
1660848600000|2022-08-18 18:50:00|33.66|31.06|34.38|31.78|34.38|31.78|33.6|31|0
1660848900000|2022-08-18 18:55:00|34.35|31.75|34.22|31.62|34.48|31.88|34.18|31.58|0
1660849200000|2022-08-18 19:00:00|34.18|31.58|34.45|31.85|34.48|31.88|34.08|31.48|0
1660849500000|2022-08-18 19:05:00|34.41|31.81|34.44|31.84|34.58|31.98|34.38|31.78|0
1660849800000|2022-08-18 19:10:00|34.48|31.88|34.68|32.08|34.81|32.21|34.35|31.75|0
1660850100000|2022-08-18 19:15:00|34.74|32.14|35.18|32.58|35.24|32.64|34.58|31.98|0
1660850400000|2022-08-18 19:20:00|35.14|32.54|35.24|32.64|35.27|32.67|34.77|32.17|0
1660850700000|2022-08-18 19:25:00|35.27|32.67|35.17|32.57|35.31|32.71|34.97|32.37|0
1660851000000|2022-08-18 19:30:00|35.21|32.61|35.44|32.84|35.48|32.88|34.94|32.34|0
1660851300000|2022-08-18 19:35:00|35.37|32.77|35.24|32.64|35.51|32.91|35.24|32.64|0
1660851600000|2022-08-18 19:40:00|35.27|32.67|35.2|32.6|35.41|32.81|35.04|32.44|0
1660851900000|2022-08-18 19:45:00|35.17|32.57|34.97|32.37|35.27|32.67|34.77|32.17|0
1660852200000|2022-08-18 19:50:00|34.87|32.27|34.08|31.48|34.87|32.27|34.01|31.41|0
1660852500000|2022-08-18 19:55:00|34.11|31.51|34.57|31.97|34.57|31.97|33.81|31.21|0
1660852800000|2022-08-18 20:00:00|34.53|31.93|34.91|32.31|34.94|32.34|34.4|31.8|0
1660853100000|2022-08-18 20:05:00|34.88|32.28|33.88|31.28|34.88|32.28|33.88|31.28|0
1660853400000|2022-08-18 20:10:00|33.91|31.31|33.71|31.11|34.04|31.44|33.71|31.11|0
1660853700000|2022-08-18 20:15:00|34.01|31.21|34.11|31.31|34.11|31.31|34.01|31.21|0
1660854000000|2022-08-18 20:20:00|34.07|31.27|34.17|31.37|34.2|31.4|34.07|31.27|0
1660854300000|2022-08-18 20:25:00|34.2|31.4|34.2|31.4|34.3|31.5|34.14|31.34|0
1660854600000|2022-08-18 20:30:00|34.17|31.37|34.27|31.47|34.3|31.5|34.17|31.37|0
1660854900000|2022-08-18 20:35:00|34.3|31.5|34.2|31.4|34.3|31.5|34.2|31.4|0
1660855200000|2022-08-18 20:40:00|34.23|31.43|34.26|31.46|34.26|31.46|34.17|31.37|0
1660855500000|2022-08-18 20:45:00|34.28|31.48|34.26|31.46|34.3|31.5|34.23|31.43|0
1660855800000|2022-08-18 20:50:00|34.23|31.43|34.33|31.53|34.34|31.54|34.23|31.43|0
1660856100000|2022-08-18 20:55:00|34.34|31.54|34.26|31.46|34.34|31.54|34.13|31.33|0
1660856400000|2022-08-18 21:00:00|34.28|31.48|34.27|31.47|34.28|31.48|34.23|31.43|0
1660856700000|2022-08-18 21:05:00|34.25|31.45|34.25|31.45|34.31|31.51|34.22|31.42|0
1660857000000|2022-08-18 21:10:00|34.24|31.44|34.29|31.49|34.29|31.49|34.24|31.44|0
1660857300000|2022-08-18 21:15:00|34.24|31.44|34.28|31.48|34.28|31.48|34.23|31.43|0
1660857600000|2022-08-18 21:20:00|34.29|31.49|34.21|31.41|34.29|31.49|34.2|31.4|0
1660857900000|2022-08-18 21:25:00|34.23|31.43|34.25|31.45|34.28|31.48|34.23|31.43|0
1660858200000|2022-08-18 21:30:00|34.24|31.44|34.25|31.45|34.25|31.45|34.24|31.44|0
1660858500000|2022-08-18 21:35:00|34.24|31.44|34.24|31.44|34.24|31.44|34.23|31.43|0
1660858800000|2022-08-18 21:40:00|34.23|31.43|34.19|31.39|34.23|31.43|34.19|31.39|0
1660859700000|2022-08-18 21:55:00|34.17|31.37|34.15|31.35|34.2|31.4|34.15|31.35|0
1660860000000|2022-08-18 22:00:00|34.1|31.3|33.89|31.09|34.2|31.4|33.83|31.03|0
1660860300000|2022-08-18 22:05:00|33.86|31.06|34.04|31.24|34.12|31.32|33.86|31.06|0
1660860600000|2022-08-18 22:10:00|34.05|31.25|33.95|31.15|34.1|31.3|33.95|31.15|0
1660860900000|2022-08-18 22:15:00|33.97|31.17|33.95|31.15|34.02|31.22|33.92|31.12|0
1660861200000|2022-08-18 22:20:00|33.92|31.12|34.02|31.22|34.05|31.25|33.92|31.12|0
1660861500000|2022-08-18 22:25:00|33.98|31.18|33.98|31.18|34.18|31.38|33.98|31.18|0
1660861800000|2022-08-18 22:30:00|34|31.2|33.98|31.18|34.05|31.25|33.95|31.15|0
1660862100000|2022-08-18 22:35:00|34.02|31.22|33.95|31.15|34.02|31.22|33.88|31.08|0
1660862400000|2022-08-18 22:40:00|33.98|31.18|34.05|31.25|34.05|31.25|33.95|31.15|0
1660862700000|2022-08-18 22:45:00|34.01|31.21|33.88|31.08|34.01|31.21|33.88|31.08|0
1660863000000|2022-08-18 22:50:00|33.85|31.05|33.95|31.15|33.95|31.15|33.85|31.05|0
1660863300000|2022-08-18 22:55:00|33.91|31.11|33.88|31.08|33.95|31.15|33.88|31.08|0
1660863600000|2022-08-18 23:00:00|33.9|31.1|33.83|31.03|33.91|31.11|33.81|31.01|0
1660863900000|2022-08-18 23:05:00|33.85|31.05|33.85|31.05|33.88|31.08|33.81|31.01|0
1660864200000|2022-08-18 23:10:00|33.88|31.08|33.88|31.08|33.91|31.11|33.88|31.08|0
1660864500000|2022-08-18 23:15:00|33.89|31.09|33.84|31.04|33.89|31.09|33.81|31.01|0
1660864800000|2022-08-18 23:20:00|33.83|31.03|33.81|31.01|33.84|31.04|33.78|30.98|0
1660865100000|2022-08-18 23:25:00|33.84|31.04|33.94|31.14|33.94|31.14|33.81|31.01|0
1660865400000|2022-08-18 23:30:00|33.91|31.11|33.81|31.01|33.91|31.11|33.81|31.01|0
1660865700000|2022-08-18 23:35:00|33.84|31.04|33.78|30.98|33.84|31.04|33.74|30.94|0
1660866000000|2022-08-18 23:40:00|33.74|30.94|33.68|30.88|33.76|30.96|33.68|30.88|0
1660866300000|2022-08-18 23:45:00|33.71|30.91|33.77|30.97|33.77|30.97|33.68|30.88|0
1660866600000|2022-08-18 23:50:00|33.81|31.01|33.87|31.07|33.87|31.07|33.71|30.91|0
1660866900000|2022-08-18 23:55:00|33.84|31.04|34|31.2|34|31.2|33.8|31|0
1660867200000|2022-08-19 00:00:00|33.97|31.17|33.67|30.87|34.2|31.4|33.67|30.87|0
1660867500000|2022-08-19 00:05:00|33.41|30.61|33.51|30.71|33.54|30.74|33.32|30.52|0
1660867800000|2022-08-19 00:10:00|33.48|30.68|33.25|30.45|33.48|30.68|33.22|30.42|0
1660868100000|2022-08-19 00:15:00|33.28|30.48|33.41|30.61|33.48|30.68|33.25|30.45|0
1660868400000|2022-08-19 00:20:00|33.38|30.58|33.35|30.55|33.44|30.64|33.31|30.51|0
1660868700000|2022-08-19 00:25:00|33.31|30.51|33.15|30.35|33.31|30.51|33.06|30.26|0
1660869000000|2022-08-19 00:30:00|33.12|30.32|33.15|30.35|33.31|30.51|33.12|30.32|0
1660869300000|2022-08-19 00:35:00|33.18|30.38|33.12|30.32|33.22|30.42|33.06|30.26|0
1660869600000|2022-08-19 00:40:00|33.1|30.3|33.21|30.41|33.28|30.48|33.09|30.29|0
1660869900000|2022-08-19 00:45:00|33.18|30.38|33.15|30.35|33.25|30.45|33.09|30.29|0
1660870200000|2022-08-19 00:50:00|33.18|30.38|33.15|30.35|33.21|30.41|33.09|30.29|0
1660870500000|2022-08-19 00:55:00|33.18|30.38|33.24|30.44|33.37|30.57|33.18|30.38|0
1660870800000|2022-08-19 01:00:00|33.28|30.48|33.28|30.48|33.28|30.48|33.15|30.35|0
1660871100000|2022-08-19 01:05:00|33.24|30.44|33.34|30.54|33.4|30.6|33.24|30.44|0
1660871400000|2022-08-19 01:10:00|33.37|30.57|33.4|30.6|33.47|30.67|33.34|30.54|0
1660871700000|2022-08-19 01:15:00|33.45|30.65|33.3|30.5|33.5|30.7|33.27|30.47|0
1660872000000|2022-08-19 01:20:00|33.34|30.54|33.27|30.47|33.34|30.54|33.21|30.41|0
1660872300000|2022-08-19 01:25:00|33.3|30.5|33.22|30.42|33.34|30.54|33.21|30.41|0
1660872600000|2022-08-19 01:30:00|33.27|30.47|32.79|29.99|33.3|30.5|32.76|29.96|0
1660872900000|2022-08-19 01:35:00|32.82|30.02|33.05|30.25|33.05|30.25|32.82|30.02|0
1660873200000|2022-08-19 01:40:00|33.01|30.21|33.01|30.21|33.14|30.34|32.89|30.09|0
1660873500000|2022-08-19 01:45:00|33.03|30.23|33.17|30.37|33.2|30.4|32.95|30.15|0
1660873800000|2022-08-19 01:50:00|33.2|30.4|33.3|30.5|33.38|30.58|33.17|30.37|0
1660874100000|2022-08-19 01:55:00|33.27|30.47|33.3|30.5|33.33|30.53|33.2|30.4|0
1660874400000|2022-08-19 02:00:00|33.33|30.53|33.23|30.43|33.36|30.56|33.2|30.4|0
1660874700000|2022-08-19 02:05:00|33.26|30.46|33.23|30.43|33.39|30.59|33.2|30.4|0
1660875000000|2022-08-19 02:10:00|33.2|30.4|33.29|30.49|33.33|30.53|33.1|30.3|0
1660875300000|2022-08-19 02:15:00|33.26|30.46|33.21|30.41|33.36|30.56|33.2|30.4|0
1660875600000|2022-08-19 02:20:00|33.23|30.43|33.23|30.43|33.36|30.56|33.2|30.4|0
1660875900000|2022-08-19 02:25:00|33.2|30.4|33.23|30.43|33.29|30.49|33.2|30.4|0
1660876200000|2022-08-19 02:30:00|33.26|30.46|33.32|30.52|33.36|30.56|33.26|30.46|0
1660876500000|2022-08-19 02:35:00|33.36|30.56|33.58|30.78|33.61|30.81|33.32|30.52|0
1660876800000|2022-08-19 02:40:00|33.61|30.81|33.55|30.75|33.64|30.84|33.51|30.71|0
1660877100000|2022-08-19 02:45:00|33.58|30.78|33.51|30.71|33.58|30.78|33.48|30.68|0
1660877400000|2022-08-19 02:50:00|33.55|30.75|33.58|30.78|33.68|30.88|33.55|30.75|0
1660877700000|2022-08-19 02:55:00|33.55|30.75|33.77|30.97|33.77|30.97|33.55|30.75|0
1660878000000|2022-08-19 03:00:00|33.8|31|33.71|30.91|33.84|31.04|33.67|30.87|0
1660878300000|2022-08-19 03:05:00|33.64|30.84|33.64|30.84|33.74|30.94|33.61|30.81|0
1660878600000|2022-08-19 03:10:00|33.66|30.86|33.67|30.87|33.74|30.94|33.61|30.81|0
1660878900000|2022-08-19 03:15:00|33.64|30.84|33.67|30.87|33.74|30.94|33.64|30.84|0
1660879200000|2022-08-19 03:20:00|33.7|30.9|33.6|30.8|33.77|30.97|33.6|30.8|0
1660879500000|2022-08-19 03:25:00|33.64|30.84|33.51|30.71|33.67|30.87|33.51|30.71|0
1660879800000|2022-08-19 03:30:00|33.47|30.67|33.18|30.38|33.47|30.67|33.02|30.22|0
1660880100000|2022-08-19 03:35:00|33.15|30.35|33.29|30.49|33.31|30.51|33.15|30.35|0
1660880400000|2022-08-19 03:40:00|33.31|30.51|33.21|30.41|33.31|30.51|33.18|30.38|0
1660880700000|2022-08-19 03:45:00|33.18|30.38|33.12|30.32|33.28|30.48|33.04|30.24|0
1660881000000|2022-08-19 03:50:00|33.09|30.29|33.05|30.25|33.18|30.38|33.05|30.25|0
1660881300000|2022-08-19 03:55:00|33.08|30.28|33.02|30.22|33.08|30.28|32.99|30.19|0
1660881600000|2022-08-19 04:00:00|32.99|30.19|32.89|30.09|33.02|30.22|32.89|30.09|0
1660881900000|2022-08-19 04:05:00|32.92|30.12|32.89|30.09|32.95|30.15|32.86|30.06|0
1660882200000|2022-08-19 04:10:00|32.86|30.06|32.92|30.12|32.95|30.15|32.83|30.03|0
1660882500000|2022-08-19 04:15:00|32.95|30.15|33.02|30.22|33.02|30.22|32.92|30.12|0
1660882800000|2022-08-19 04:20:00|32.98|30.18|33.05|30.25|33.08|30.28|32.98|30.18|0
1660883100000|2022-08-19 04:25:00|33.02|30.22|33.01|30.21|33.08|30.28|32.98|30.18|0
1660883400000|2022-08-19 04:30:00|33.05|30.25|33.11|30.31|33.11|30.31|33.01|30.21|0
1660883700000|2022-08-19 04:35:00|33.09|30.29|32.85|30.05|33.11|30.31|32.76|29.96|0
1660884000000|2022-08-19 04:40:00|32.82|30.02|32.85|30.05|32.92|30.12|32.76|29.96|0
1660884300000|2022-08-19 04:45:00|32.82|30.02|32.79|29.99|32.85|30.05|32.76|29.96|0
1660884600000|2022-08-19 04:50:00|32.82|30.02|32.88|30.08|32.88|30.08|32.79|29.99|0
1660884900000|2022-08-19 04:55:00|32.85|30.05|32.82|30.02|32.91|30.11|32.79|29.99|0
1660885200000|2022-08-19 05:00:00|32.85|30.05|32.66|29.86|32.88|30.08|32.66|29.86|0
1660885500000|2022-08-19 05:05:00|32.63|29.83|32.69|29.89|32.69|29.89|32.53|29.73|0
1660885800000|2022-08-19 05:10:00|32.72|29.92|32.66|29.86|32.75|29.95|32.59|29.79|0
1660886100000|2022-08-19 05:15:00|32.63|29.83|32.21|29.41|32.78|29.98|31.94|29.14|0
1660886400000|2022-08-19 05:20:00|32.18|29.38|32.09|29.29|32.27|29.47|32.02|29.22|0
1660886700000|2022-08-19 05:25:00|32.12|29.32|32.09|29.29|32.15|29.35|31.96|29.16|0
1660887000000|2022-08-19 05:30:00|32.05|29.25|31.9|29.1|32.12|29.32|31.9|29.1|0
1660887300000|2022-08-19 05:35:00|31.93|29.13|31.8|29|31.93|29.13|31.68|28.88|0
1660887600000|2022-08-19 05:40:00|31.83|29.03|31.8|29|31.9|29.1|31.77|28.97|0
1660887900000|2022-08-19 05:45:00|31.83|29.03|32.02|29.22|32.02|29.22|31.83|29.03|0
1660888200000|2022-08-19 05:50:00|32.05|29.25|32.21|29.41|32.3|29.5|32.05|29.25|0
1660888500000|2022-08-19 05:55:00|32.17|29.37|32.08|29.28|32.21|29.41|32.08|29.28|0
1660888800000|2022-08-19 06:00:00|32.05|29.25|31.95|29.15|32.08|29.28|31.83|29.03|0
1660889100000|2022-08-19 06:05:00|31.99|29.19|31.86|29.06|32.08|29.28|31.83|29.03|0
1660889400000|2022-08-19 06:10:00|31.83|29.03|31.67|28.87|31.98|29.18|31.64|28.84|0
1660889700000|2022-08-19 06:15:00|31.64|28.84|32.24|29.44|32.37|29.57|31.14|28.34|0
1660890000000|2022-08-19 06:20:00|32.21|29.41|32.21|29.41|32.34|29.54|32.18|29.38|0
1660890300000|2022-08-19 06:25:00|32.18|29.38|32.15|29.35|32.34|29.54|32.03|29.23|0
1660890600000|2022-08-19 06:30:00|32.12|29.32|31.95|29.15|32.2|29.4|31.78|28.98|0
1660890900000|2022-08-19 06:35:00|31.96|29.16|31.53|28.73|32.02|29.22|31.41|28.61|0
1660891200000|2022-08-19 06:40:00|31.56|28.76|31.5|28.7|31.62|28.82|31.25|28.45|0
1660891500000|2022-08-19 06:45:00|31.47|28.67|31.89|29.09|31.89|29.09|30.86|28.06|0
1660891800000|2022-08-19 06:50:00|31.9|29.1|31.89|29.09|32.08|29.28|31.83|29.03|0
1660892100000|2022-08-19 06:55:00|31.92|29.12|31.7|28.9|31.93|29.13|31.55|28.75|0
1660892400000|2022-08-19 07:00:00|31.64|28.84|31.83|29.03|31.86|29.06|31.46|28.66|0
1660892700000|2022-08-19 07:05:00|31.73|29.13|31.88|29.28|32|29.4|31.69|29.09|0
1660893000000|2022-08-19 07:10:00|31.85|29.25|31.97|29.37|32.25|29.65|31.82|29.22|0
1660893300000|2022-08-19 07:15:00|32|29.4|31.85|29.25|32.13|29.53|31.73|29.13|0
1660893600000|2022-08-19 07:20:00|31.82|29.22|31.88|29.28|31.95|29.35|31.67|29.07|0
1660893900000|2022-08-19 07:25:00|31.85|29.25|31.85|29.25|31.88|29.28|31.6|29|0
1660894200000|2022-08-19 07:30:00|31.82|29.22|31.94|29.34|32.1|29.5|31.82|29.22|0
1660894500000|2022-08-19 07:35:00|31.93|29.33|31.82|29.22|32|29.4|31.73|29.13|0
1660894800000|2022-08-19 07:40:00|31.83|29.23|31.97|29.37|32.07|29.47|31.82|29.22|0
1660895100000|2022-08-19 07:45:00|31.94|29.34|31.72|29.12|32.07|29.47|31.69|29.09|0
1660895400000|2022-08-19 07:50:00|31.75|29.15|31.69|29.09|31.77|29.17|31.48|28.88|0
1660895700000|2022-08-19 07:55:00|31.71|29.11|31.75|29.15|32|29.4|31.71|29.11|0
1660896000000|2022-08-19 08:00:00|31.72|29.12|31.63|29.03|32.03|29.43|31.63|29.03|0
1660896300000|2022-08-19 08:05:00|31.66|29.06|31.32|28.72|31.69|29.09|31.29|28.69|0
1660896600000|2022-08-19 08:10:00|31.29|28.69|31.2|28.6|31.38|28.78|31.17|28.57|0
1660896900000|2022-08-19 08:15:00|31.17|28.57|31.07|28.47|31.26|28.66|30.8|28.2|0
1660897200000|2022-08-19 08:20:00|31.06|28.46|30.5|27.9|31.07|28.47|30.38|27.78|0
1660897500000|2022-08-19 08:25:00|30.49|27.89|30.51|27.91|30.53|27.93|30.38|27.78|0
1660897800000|2022-08-19 08:30:00|30.53|27.93|30.44|27.84|30.89|28.29|30.25|27.65|0
1660898100000|2022-08-19 08:35:00|30.41|27.81|30.91|28.31|30.94|28.34|30.41|27.81|0
1660898400000|2022-08-19 08:40:00|30.88|28.28|30.99|28.39|31.06|28.46|30.85|28.25|0
1660898700000|2022-08-19 08:45:00|30.97|28.37|31.09|28.49|31.24|28.64|30.94|28.34|0
1660899000000|2022-08-19 08:50:00|31.06|28.46|31.03|28.43|31.11|28.51|30.88|28.28|0
1660899300000|2022-08-19 08:55:00|31.04|28.44|31.27|28.67|31.3|28.7|30.94|28.34|0
1660899600000|2022-08-19 09:00:00|31.24|28.64|31.19|28.59|31.27|28.67|30.97|28.37|0
1660899900000|2022-08-19 09:05:00|31.13|28.53|31.15|28.55|31.21|28.61|31.03|28.43|0
1660900200000|2022-08-19 09:10:00|31.12|28.52|31.33|28.73|31.36|28.76|30.97|28.37|0
1660900500000|2022-08-19 09:15:00|31.3|28.7|31.42|28.82|31.54|28.94|31.27|28.67|0
1660900800000|2022-08-19 09:20:00|31.43|28.83|31.18|28.58|31.45|28.85|31.15|28.55|0
1660901100000|2022-08-19 09:25:00|31.16|28.56|31.3|28.7|31.36|28.76|31.15|28.55|0
1660901400000|2022-08-19 09:30:00|31.31|28.71|31.3|28.7|31.36|28.76|31.2|28.6|0
1660901700000|2022-08-19 09:35:00|31.31|28.71|30.68|28.08|31.36|28.76|30.47|27.87|0
1660902000000|2022-08-19 09:40:00|30.71|28.11|30.74|28.14|30.98|28.38|30.68|28.08|0
1660902300000|2022-08-19 09:45:00|30.79|28.19|30.56|27.96|30.95|28.35|30.53|27.93|0
1660902600000|2022-08-19 09:50:00|30.53|27.93|30.38|27.78|30.53|27.93|30.23|27.63|0
1660902900000|2022-08-19 09:55:00|30.34|27.74|30.19|27.59|30.47|27.87|30.11|27.51|0
1660903200000|2022-08-19 10:00:00|30.2|27.6|30.05|27.45|30.26|27.66|29.96|27.36|0
1660903500000|2022-08-19 10:05:00|30.07|27.47|29.9|27.3|30.14|27.54|29.88|27.28|0
1660903800000|2022-08-19 10:10:00|29.88|27.28|29.95|27.35|30.14|27.54|29.87|27.27|0
1660904100000|2022-08-19 10:15:00|29.93|27.33|30.26|27.66|30.29|27.69|29.9|27.3|0
1660904400000|2022-08-19 10:20:00|30.3|27.7|30.2|27.6|30.41|27.81|30.17|27.57|0
1660904700000|2022-08-19 10:25:00|30.17|27.57|30.18|27.58|30.26|27.66|30.05|27.45|0
1660905000000|2022-08-19 10:30:00|30.2|27.6|29.87|27.27|30.24|27.64|29.87|27.27|0
1660905300000|2022-08-19 10:35:00|29.89|27.29|29.37|26.77|30.02|27.42|29.32|26.72|0
1660905600000|2022-08-19 10:40:00|29.34|26.74|28.98|26.38|29.55|26.95|28.94|26.34|0
1660905900000|2022-08-19 10:45:00|29.03|26.43|28.91|26.31|29.08|26.48|28.85|26.25|0
1660906200000|2022-08-19 10:50:00|28.94|26.34|29.86|26.74|31.66|29.06|28.71|26.11|0
1660906500000|2022-08-19 10:55:00|29.89|26.77|29.78|27.18|29.89|27.27|29.66|26.6|0
1660906800000|2022-08-19 11:00:00|29.84|27.24|29.9|27.3|30.01|27.41|29.75|27.15|0
1660907100000|2022-08-19 11:05:00|29.85|27.25|29.98|27.38|30.01|27.41|29.52|26.92|0
1660907400000|2022-08-19 11:10:00|29.97|27.37|29.95|27.35|30.04|27.44|29.81|27.21|0
1660907700000|2022-08-19 11:15:00|29.98|27.38|29.8|27.2|30.07|27.47|29.78|27.18|0
1660908000000|2022-08-19 11:20:00|29.83|27.23|30.14|27.54|30.19|27.59|29.83|27.23|0
1660908300000|2022-08-19 11:25:00|30.13|27.53|29.92|27.32|30.16|27.56|29.89|27.29|0
1660908600000|2022-08-19 11:30:00|29.98|27.38|29.69|27.09|30.16|27.56|29.66|27.06|0
1660908900000|2022-08-19 11:35:00|29.66|27.06|29.77|27.17|29.77|27.17|29.54|26.94|0
1660909200000|2022-08-19 11:40:00|29.74|27.14|30.12|27.52|30.12|27.52|29.57|26.97|0
1660909500000|2022-08-19 11:45:00|30.15|27.55|30.12|27.52|30.24|27.64|30.06|27.46|0
1660909800000|2022-08-19 11:50:00|30.09|27.49|30.06|27.46|30.18|27.58|30.02|27.42|0
1660910100000|2022-08-19 11:55:00|30.03|27.43|30.39|27.79|30.42|27.82|29.94|27.34|0
1660910400000|2022-08-19 12:00:00|30.42|27.82|30.59|27.99|30.59|27.99|30.3|27.7|0
1660910700000|2022-08-19 12:05:00|30.54|27.94|30.69|28.09|30.69|28.09|30.42|27.82|0
1660911000000|2022-08-19 12:10:00|30.71|28.11|29.77|27.17|30.71|28.11|29.6|27|0
1660911300000|2022-08-19 12:15:00|29.74|27.14|29.89|27.29|29.89|27.29|29.68|27.08|0
1660911600000|2022-08-19 12:20:00|29.92|27.32|29.41|26.81|29.92|27.32|29.31|26.71|0
1660911900000|2022-08-19 12:25:00|29.42|26.82|29.57|26.97|29.57|26.97|29.28|26.68|0
1660912200000|2022-08-19 12:30:00|29.54|26.94|29.48|26.88|29.62|27.02|29.3|26.7|0
1660912500000|2022-08-19 12:35:00|29.49|26.89|29.91|27.31|29.94|27.34|29.49|26.89|0
1660912800000|2022-08-19 12:40:00|29.94|27.34|29.88|27.28|30.15|27.55|29.88|27.28|0
1660913100000|2022-08-19 12:45:00|29.91|27.31|29.94|27.34|30.12|27.52|29.88|27.28|0
1660913400000|2022-08-19 12:50:00|29.97|27.37|30.3|27.7|30.36|27.76|29.94|27.34|0
1660913700000|2022-08-19 12:55:00|30.33|27.73|30.03|27.43|30.39|27.79|29.91|27.31|0
1660914000000|2022-08-19 13:00:00|30|27.4|29.79|27.19|30.35|27.75|29.79|27.19|0
1660914300000|2022-08-19 13:05:00|29.76|27.16|30.2|27.6|30.2|27.6|29.73|27.13|0
1660914600000|2022-08-19 13:10:00|30.18|27.58|30.47|27.87|30.47|27.87|30|27.4|0
1660914900000|2022-08-19 13:15:00|30.5|27.9|30.68|28.08|30.68|28.08|30.41|27.81|0
1660915200000|2022-08-19 13:20:00|30.65|28.05|30.98|28.38|31.01|28.41|30.59|27.99|0
1660915500000|2022-08-19 13:25:00|31.07|28.47|31.07|28.47|31.19|28.59|30.83|28.23|0
1660915800000|2022-08-19 13:30:00|30.98|28.38|30.55|27.95|31.45|28.85|30.49|27.89|0
1660916100000|2022-08-19 13:35:00|30.64|28.04|30.37|27.77|31|28.4|30.13|27.53|0
1660916400000|2022-08-19 13:40:00|30.34|27.74|29.57|26.97|30.43|27.83|29.43|26.83|0
1660916700000|2022-08-19 13:45:00|29.4|26.8|29.25|26.65|29.6|27|29.11|26.51|0
1660917000000|2022-08-19 13:50:00|29.22|26.62|28.45|25.85|29.22|26.62|28.45|25.85|0
1660917300000|2022-08-19 13:55:00|28.37|25.77|29.72|27.12|30.07|27.47|27.67|25.07|0
1660917600000|2022-08-19 14:00:00|29.66|27.06|29.89|27.29|30.19|27.59|29.43|26.83|0
1660917900000|2022-08-19 14:05:00|29.95|27.35|29.51|26.91|30.19|27.59|29.48|26.88|0
1660918200000|2022-08-19 14:10:00|29.48|26.88|29.34|26.74|29.8|27.2|29.34|26.74|0
1660918500000|2022-08-19 14:15:00|29.37|26.77|29.63|27.03|29.8|27.2|29.17|26.57|0
1660918800000|2022-08-19 14:20:00|29.66|27.06|29.6|27|30.09|27.49|29.4|26.8|0
1660919100000|2022-08-19 14:25:00|29.63|27.03|29.71|27.11|29.86|27.26|29.28|26.68|0
1660919400000|2022-08-19 14:30:00|29.79|27.19|29.74|27.14|30.09|27.49|29.57|26.97|0
1660919700000|2022-08-19 14:35:00|29.71|27.11|29.77|27.17|29.86|27.26|29.57|26.97|0
1660920000000|2022-08-19 14:40:00|29.74|27.14|29.89|27.29|30.03|27.43|29.25|26.65|0
1660920300000|2022-08-19 14:45:00|29.86|27.26|30.03|27.43|30.15|27.55|29.83|27.23|0
1660920600000|2022-08-19 14:50:00|29.97|27.37|29.48|26.88|30.03|27.43|29.25|26.65|0
1660920900000|2022-08-19 14:55:00|29.45|26.85|28.96|26.36|29.59|26.99|28.9|26.3|0
1660921200000|2022-08-19 15:00:00|28.99|26.39|28.85|26.25|29.22|26.62|28.79|26.19|0
1660921500000|2022-08-19 15:05:00|28.82|26.22|29.15|26.55|29.15|26.55|27.8|25.2|0
1660921800000|2022-08-19 15:10:00|29.12|26.52|29.23|26.63|29.29|26.69|28.95|26.35|0
1660922100000|2022-08-19 15:15:00|29.2|26.6|29.4|26.8|29.4|26.8|29.06|26.46|0
1660922400000|2022-08-19 15:20:00|29.38|26.78|29.26|26.66|29.46|26.86|29.15|26.55|0
1660922700000|2022-08-19 15:25:00|29.29|26.69|27.65|25.05|29.53|26.93|27.49|24.89|0
1660923000000|2022-08-19 15:30:00|27.68|25.08|27.52|24.92|27.76|25.16|27.21|24.62|0
1660923300000|2022-08-19 15:35:00|27.49|24.89|27.76|25.16|27.87|25.27|27.49|24.89|0
1660923600000|2022-08-19 15:40:00|27.79|25.19|27.93|25.33|28.1|25.5|27.68|25.08|0
1660923900000|2022-08-19 15:45:00|27.96|25.36|28.6|26|28.71|26.11|27.84|25.24|0
1660924200000|2022-08-19 15:50:00|28.66|26.06|26.47|23.95|28.71|26.11|25.9|23.43|0
1660924500000|2022-08-19 15:55:00|26.44|23.93|26.36|23.85|26.5|23.98|26.28|23.77|0
1660924800000|2022-08-19 16:00:00|26.33|23.82|26.19|23.7|26.36|23.85|25.99|23.52|0
1660925100000|2022-08-19 16:05:00|26.22|23.72|25.99|23.52|26.27|23.77|25.97|23.49|0
1660925400000|2022-08-19 16:10:00|26.05|23.57|26.55|24.03|26.64|24.1|26.05|23.57|0
1660925700000|2022-08-19 16:15:00|26.61|24.08|26.81|24.26|26.98|24.41|26.61|24.08|0
1660926000000|2022-08-19 16:20:00|26.87|24.31|26.78|24.23|26.92|24.36|26.67|24.13|0
1660926300000|2022-08-19 16:25:00|26.75|24.2|26.44|23.92|26.75|24.2|26.33|23.82|0
1660926600000|2022-08-19 16:30:00|26.47|23.95|26.75|24.2|26.75|24.2|26.3|23.79|0
1660926900000|2022-08-19 16:35:00|26.72|24.18|27.38|24.78|27.41|24.81|26.69|24.15|0
1660927200000|2022-08-19 16:40:00|27.35|24.75|27.38|24.78|27.41|24.81|27.03|24.46|0
1660927500000|2022-08-19 16:45:00|27.35|24.75|27.06|24.48|27.54|24.94|27.06|24.48|0
1660927800000|2022-08-19 16:50:00|27.09|24.51|27.4|24.8|27.46|24.86|27.09|24.51|0
1660928100000|2022-08-19 16:55:00|27.43|24.83|27.26|24.67|27.71|25.11|27.26|24.67|0
1660928400000|2022-08-19 17:00:00|27.29|24.69|27.57|24.97|27.65|25.05|27.18|24.59|0
1660928700000|2022-08-19 17:05:00|27.6|25|27.32|24.72|27.6|25|27.12|24.53|0
1660929000000|2022-08-19 17:10:00|27.29|24.69|27.06|24.48|27.4|24.8|26.94|24.38|0
1660929300000|2022-08-19 17:15:00|27.09|24.51|26.94|24.38|27.23|24.64|26.91|24.35|0
1660929600000|2022-08-19 17:20:00|26.97|24.4|26.88|24.32|27|24.43|26.8|24.25|0
1660929900000|2022-08-19 17:25:00|26.86|24.3|26.68|24.14|26.91|24.35|26.63|24.09|0
1660930200000|2022-08-19 17:30:00|26.66|24.12|26.26|23.76|26.66|24.12|25.84|23.38|0
1660930500000|2022-08-19 17:35:00|26.23|23.73|26.09|23.61|26.26|23.76|25.95|23.48|0
1660930800000|2022-08-19 17:40:00|26.12|23.63|26.26|23.76|26.34|23.83|26.09|23.61|0
1660931100000|2022-08-19 17:45:00|26.2|23.71|26.4|23.88|26.43|23.91|26.17|23.68|0
1660931400000|2022-08-19 17:50:00|26.43|23.91|26.74|24.19|26.74|24.19|26.34|23.83|0
1660931700000|2022-08-19 17:55:00|26.77|24.22|26.76|24.22|26.88|24.32|26.62|24.09|0
1660932000000|2022-08-19 18:00:00|26.74|24.19|26.71|24.16|26.82|24.27|26.54|24.01|0
1660932300000|2022-08-19 18:05:00|26.68|24.14|26.62|24.09|26.79|24.24|26.54|24.01|0
1660932600000|2022-08-19 18:10:00|26.59|24.06|26|23.52|26.62|24.09|26|23.52|0
1660932900000|2022-08-19 18:15:00|25.97|23.5|25.89|23.42|26.06|23.57|25.83|23.37|0
1660933200000|2022-08-19 18:20:00|25.86|23.4|26.05|23.57|26.11|23.62|25.78|23.32|0
1660933500000|2022-08-19 18:25:00|26.08|23.6|26.22|23.72|26.28|23.78|25.94|23.47|0
1660933800000|2022-08-19 18:30:00|26.19|23.7|26.25|23.75|26.33|23.83|25.94|23.47|0
1660934100000|2022-08-19 18:35:00|26.22|23.72|25.89|23.42|26.28|23.77|25.89|23.42|0
1660934400000|2022-08-19 18:40:00|25.91|23.45|26|23.52|26.08|23.6|25.66|23.22|0
1660934700000|2022-08-19 18:45:00|26.02|23.55|26.05|23.57|26.16|23.67|25.86|23.39|0
1660935000000|2022-08-19 18:50:00|26.08|23.59|25.58|23.14|26.11|23.62|25.55|23.12|0
1660935300000|2022-08-19 18:55:00|25.63|23.19|25.52|23.09|25.77|23.32|25.3|22.89|0
1660935600000|2022-08-19 19:00:00|25.55|23.12|25.2|22.8|25.66|23.22|24.67|22.32|0
1660935900000|2022-08-19 19:05:00|25.23|22.83|25.15|22.75|25.36|22.95|25.04|22.65|0
1660936200000|2022-08-19 19:10:00|25.17|22.78|26.03|23.55|26.05|23.57|25.17|22.78|0
1660936500000|2022-08-19 19:15:00|26|23.52|26.03|23.55|26.33|23.83|25.86|23.4|0
1660936800000|2022-08-19 19:20:00|26.05|23.57|26.08|23.6|26.28|23.77|25.91|23.45|0
1660937100000|2022-08-19 19:25:00|26.14|23.65|26.39|23.88|26.45|23.93|26|23.52|0
1660937400000|2022-08-19 19:30:00|26.42|23.91|26.28|23.78|26.65|24.11|26.2|23.7|0
1660937700000|2022-08-19 19:35:00|26.31|23.8|26.28|23.78|26.48|23.96|26.17|23.68|0
1660938000000|2022-08-19 19:40:00|26.25|23.75|26.39|23.88|26.42|23.9|26.03|23.55|0
1660938300000|2022-08-19 19:45:00|26.42|23.9|26.36|23.85|26.53|24.01|26.03|23.55|0
1660938600000|2022-08-19 19:50:00|26.45|23.93|26.42|23.9|26.96|24.39|26.25|23.75|0
1660938900000|2022-08-19 19:55:00|26.45|23.93|26.28|23.77|26.64|24.11|26.28|23.77|0
1660939200000|2022-08-19 20:00:00|26.17|23.67|26.28|23.77|26.36|23.85|26.14|23.65|0
1660939500000|2022-08-19 20:05:00|26.3|23.8|26.39|23.87|26.39|23.87|26.22|23.72|0
1660939800000|2022-08-19 20:10:00|26.36|23.85|26.27|23.77|26.39|23.87|26.19|23.7|0
1661128200000|2022-08-22 00:30:00|24.42|22.09|24.66|22.31|24.68|22.33|24.39|22.07|0
1661128500000|2022-08-22 00:35:00|24.68|22.33|24.71|22.35|24.9|22.52|24.67|22.32|0
1661128800000|2022-08-22 00:40:00|24.68|22.33|24.71|22.35|24.73|22.38|24.6|22.26|0
1661129100000|2022-08-22 00:45:00|24.73|22.38|24.76|22.4|24.77|22.41|24.63|22.28|0
1661129400000|2022-08-22 00:50:00|24.73|22.38|24.68|22.33|24.76|22.4|24.68|22.33|0
1661129700000|2022-08-22 00:55:00|24.65|22.3|24.47|22.14|24.73|22.38|24.39|22.06|0
1661130000000|2022-08-22 01:00:00|24.44|22.11|24.52|22.18|24.6|22.26|24.44|22.11|0
1661130300000|2022-08-22 01:05:00|24.53|22.19|24.46|22.13|24.57|22.23|24.39|22.06|0
1661130600000|2022-08-22 01:10:00|24.49|22.16|24.62|22.28|24.65|22.3|24.44|22.11|0
1661130900000|2022-08-22 01:15:00|24.57|22.23|24.62|22.28|24.7|22.35|24.52|22.18|0
1661131200000|2022-08-22 01:20:00|24.68|22.33|24.86|22.49|25.01|22.63|24.68|22.33|0
1661131500000|2022-08-22 01:25:00|24.91|22.54|25.05|22.66|25.13|22.74|24.86|22.49|0
1661131800000|2022-08-22 01:30:00|25.02|22.64|25.13|22.73|25.16|22.76|24.99|22.61|0
1661132100000|2022-08-22 01:35:00|25.16|22.76|25.1|22.71|25.21|22.81|25.01|22.62|0
1661132400000|2022-08-22 01:40:00|25.13|22.73|25.05|22.66|25.21|22.81|25.05|22.66|0
1661132700000|2022-08-22 01:45:00|25.07|22.68|24.99|22.61|25.15|22.76|24.99|22.61|0
1661133000000|2022-08-22 01:50:00|25.02|22.64|24.96|22.59|25.07|22.68|24.94|22.56|0
1661133300000|2022-08-22 01:55:00|24.94|22.56|25.02|22.63|25.1|22.71|24.94|22.56|0
1661133600000|2022-08-22 02:00:00|25.04|22.66|25.07|22.68|25.1|22.71|24.99|22.61|0
1661133900000|2022-08-22 02:05:00|25.08|22.69|25.18|22.78|25.2|22.8|25.08|22.69|0
1661134200000|2022-08-22 02:10:00|25.15|22.75|25.12|22.73|25.22|22.81|25.09|22.7|0
1661134500000|2022-08-22 02:15:00|25.09|22.7|25.12|22.73|25.17|22.78|25.01|22.63|0
1661134800000|2022-08-22 02:20:00|25.15|22.75|25.2|22.8|25.23|22.83|25.15|22.75|0
1661135100000|2022-08-22 02:25:00|25.17|22.78|25.15|22.75|25.36|22.95|25.12|22.73|0
1661135400000|2022-08-22 02:30:00|25.17|22.78|25.25|22.85|25.28|22.87|25.15|22.75|0
1661135700000|2022-08-22 02:35:00|25.27|22.86|25.28|22.87|25.31|22.9|25.2|22.8|0
1661136000000|2022-08-22 02:40:00|25.25|22.85|25.14|22.75|25.28|22.87|25.14|22.75|0
1661136300000|2022-08-22 02:45:00|25.17|22.77|25.28|22.87|25.31|22.9|25.17|22.77|0
1661136600000|2022-08-22 02:50:00|25.31|22.9|25.71|23.27|25.71|23.27|25.31|22.9|0
1661136900000|2022-08-22 02:55:00|25.74|23.29|25.8|23.34|25.82|23.36|25.66|23.22|0
1661137200000|2022-08-22 03:00:00|25.77|23.31|25.6|23.16|25.77|23.31|25.6|23.16|0
1661137500000|2022-08-22 03:05:00|25.58|23.14|25.57|23.14|25.6|23.16|25.55|23.11|0
1661137800000|2022-08-22 03:10:00|25.6|23.16|25.52|23.09|25.6|23.16|25.49|23.06|0
1661138100000|2022-08-22 03:15:00|25.49|23.06|25.46|23.04|25.52|23.09|25.44|23.01|0
1661138400000|2022-08-22 03:20:00|25.49|23.06|25.46|23.04|25.49|23.06|25.41|22.99|0
1661138700000|2022-08-22 03:25:00|25.48|23.05|25.49|23.06|25.49|23.06|25.35|22.94|0
1661139000000|2022-08-22 03:30:00|25.52|23.09|25.24|22.84|25.52|23.09|25.24|22.84|0
1661139300000|2022-08-22 03:35:00|25.27|22.86|25.24|22.84|25.3|22.89|25.22|22.81|0
1661139600000|2022-08-22 03:40:00|25.27|22.86|25.22|22.81|25.3|22.89|25.19|22.79|0
1661139900000|2022-08-22 03:45:00|25.24|22.84|25.21|22.81|25.24|22.84|25.16|22.76|0
1661140200000|2022-08-22 03:50:00|25.19|22.79|25.15|22.75|25.24|22.84|25.12|22.73|0
1661140500000|2022-08-22 03:55:00|25.16|22.76|25.21|22.81|25.21|22.81|25.12|22.73|0
1661140800000|2022-08-22 04:00:00|25.19|22.79|25.1|22.71|25.21|22.81|25.1|22.71|0
1661141100000|2022-08-22 04:05:00|25.12|22.72|25.02|22.64|25.16|22.76|25.02|22.64|0
1661141400000|2022-08-22 04:10:00|25|22.61|25.02|22.64|25.1|22.71|25|22.61|0
1661141700000|2022-08-22 04:15:00|25.03|22.65|25.07|22.69|25.07|22.69|24.97|22.59|0
1661142000000|2022-08-22 04:20:00|25.09|22.7|25.13|22.73|25.13|22.74|25.07|22.69|0
1661142300000|2022-08-22 04:25:00|25.1|22.71|24.99|22.61|25.1|22.71|24.97|22.59|0
1661142600000|2022-08-22 04:30:00|25.02|22.64|24.94|22.56|25.05|22.66|24.91|22.54|0
1661142900000|2022-08-22 04:35:00|24.95|22.57|24.96|22.59|24.96|22.59|24.94|22.56|0
1661143200000|2022-08-22 04:40:00|24.94|22.56|24.86|22.49|24.96|22.59|24.86|22.49|0
1661143500000|2022-08-22 04:45:00|24.88|22.51|24.77|22.42|24.9|22.52|24.75|22.39|0
1661143800000|2022-08-22 04:50:00|24.8|22.44|24.75|22.39|24.83|22.46|24.72|22.37|0
1661144100000|2022-08-22 04:55:00|24.72|22.37|24.72|22.37|24.8|22.44|24.69|22.34|0
1661144400000|2022-08-22 05:00:00|24.75|22.39|24.75|22.39|24.85|22.49|24.69|22.34|0
1661144700000|2022-08-22 05:05:00|24.72|22.36|24.73|22.38|24.77|22.41|24.64|22.29|0
1661145000000|2022-08-22 05:10:00|24.72|22.36|24.66|22.32|24.8|22.44|24.58|22.24|0
1661145300000|2022-08-22 05:15:00|24.69|22.34|24.9|22.53|24.93|22.56|24.64|22.29|0
1661145600000|2022-08-22 05:20:00|24.93|22.56|24.88|22.51|25.04|22.65|24.85|22.48|0
1661145900000|2022-08-22 05:25:00|24.85|22.48|24.93|22.55|24.93|22.55|24.82|22.46|0
1661146200000|2022-08-22 05:30:00|24.96|22.58|24.85|22.48|25|22.61|24.82|22.46|0
1661146500000|2022-08-22 05:35:00|24.82|22.46|24.66|22.31|24.82|22.46|24.66|22.31|0
1661146800000|2022-08-22 05:40:00|24.69|22.34|24.66|22.31|24.71|22.36|24.63|22.29|0
1661147100000|2022-08-22 05:45:00|24.63|22.29|24.58|22.24|24.69|22.33|24.55|22.21|0
1661147400000|2022-08-22 05:50:00|24.61|22.26|24.59|22.25|24.63|22.29|24.53|22.19|0
1661147700000|2022-08-22 05:55:00|24.58|22.24|24.58|22.24|24.66|22.31|24.55|22.21|0
1661148000000|2022-08-22 06:00:00|24.6|22.26|24.37|22.04|24.68|22.33|24.26|21.95|0
1661148300000|2022-08-22 06:05:00|24.39|22.07|24.1|21.81|24.39|22.07|24|21.71|0
1661148600000|2022-08-22 06:10:00|24.09|21.79|24.1|21.81|24.23|21.92|24|21.71|0
1661148900000|2022-08-22 06:15:00|24.08|21.78|24.42|22.09|24.47|22.14|23.97|21.69|0
1661149200000|2022-08-22 06:20:00|24.39|22.07|24.49|22.16|24.55|22.21|24.39|22.07|0
1661149500000|2022-08-22 06:25:00|24.52|22.19|24.33|22.02|24.55|22.21|24.26|21.95|0
1661149800000|2022-08-22 06:30:00|24.28|21.97|24.27|21.96|24.59|22.24|23.68|21.42|0
1661150100000|2022-08-22 06:35:00|24.26|21.95|24.16|21.86|24.41|22.09|24.16|21.86|0
1661150400000|2022-08-22 06:40:00|24.19|21.89|24.24|21.93|24.4|22.08|24.19|21.89|0
1661150700000|2022-08-22 06:45:00|24.23|21.92|24.27|21.96|24.45|22.12|24.14|21.84|0
1661151000000|2022-08-22 06:50:00|24.28|21.97|24.45|22.12|24.5|22.17|24.28|21.97|0
1661151300000|2022-08-22 06:55:00|24.48|22.14|24.61|22.26|24.61|22.26|24.4|22.07|0
1661151600000|2022-08-22 07:00:00|24.59|22.25|24.78|22.42|24.85|22.48|24.32|22|0
1661151900000|2022-08-22 07:05:00|24.82|22.46|24.63|22.29|25.19|22.8|24.59|22.25|0
1661152200000|2022-08-22 07:10:00|24.61|22.26|24.66|22.31|24.82|22.45|24.53|22.19|0
1661152500000|2022-08-22 07:15:00|24.74|22.38|24.24|21.93|24.8|22.44|24.21|21.9|0
1661152800000|2022-08-22 07:20:00|24.18|21.88|24.39|22.07|24.48|22.15|24.18|21.88|0
1661153100000|2022-08-22 07:25:00|24.38|22.06|23.41|21.18|24.43|22.1|23.41|21.18|0
1661153400000|2022-08-22 07:30:00|23.47|21.24|23.18|20.97|23.51|21.27|23.13|20.93|0
1661153700000|2022-08-22 07:35:00|23.2|20.99|23.41|21.18|23.51|21.27|23.2|20.99|0
1661154000000|2022-08-22 07:40:00|23.46|21.22|23.08|20.88|23.48|21.25|23.03|20.83|0
1661154300000|2022-08-22 07:45:00|23.05|20.86|22.82|20.65|23.15|20.95|22.82|20.65|0
1661154600000|2022-08-22 07:50:00|22.8|20.63|22.7|20.54|22.9|20.72|22.51|20.37|0
1661154900000|2022-08-22 07:55:00|22.72|20.56|22.7|20.54|22.81|20.64|22.58|20.43|0
1661155200000|2022-08-22 08:00:00|22.75|20.58|22.21|20.09|22.79|20.62|22.13|20.02|0
1661155500000|2022-08-22 08:05:00|22.17|20.06|22.33|20.2|22.54|20.39|22.11|20|0
1661155800000|2022-08-22 08:10:00|22.3|20.18|22.02|19.92|22.38|20.24|21.98|19.89|0
1661156100000|2022-08-22 08:15:00|22.06|19.96|22.62|20.46|23.11|20.91|21.96|19.87|0
1661156400000|2022-08-22 08:20:00|22.64|20.49|22.57|20.42|22.84|20.66|22.57|20.42|0
1661156700000|2022-08-22 08:25:00|22.59|20.44|23.31|21.09|23.38|21.16|22.47|20.33|0
1661157000000|2022-08-22 08:30:00|23.28|21.06|23.5|21.26|23.8|21.54|23.16|20.95|0
1661157300000|2022-08-22 08:35:00|23.47|21.24|23.62|21.37|23.73|21.47|23.45|21.21|0
1661157600000|2022-08-22 08:40:00|23.57|21.33|23.56|21.31|23.65|21.4|23.24|21.03|0
1661157900000|2022-08-22 08:45:00|23.55|21.3|23.72|21.46|23.77|21.51|23.45|21.21|0
1661158200000|2022-08-22 08:50:00|23.74|21.48|23.72|21.46|23.82|21.56|23.62|21.37|0
1661158500000|2022-08-22 08:55:00|23.7|21.44|23.89|21.61|24|21.72|23.65|21.39|0
1661158800000|2022-08-22 09:00:00|23.82|21.55|23.54|21.3|23.87|21.6|23.54|21.3|0
1661159100000|2022-08-22 09:05:00|23.53|21.29|23.69|21.44|23.75|21.48|23.47|21.23|0
1661159400000|2022-08-22 09:10:00|23.71|21.45|23.67|21.41|23.87|21.6|23.54|21.3|0
1661159700000|2022-08-22 09:15:00|23.66|21.4|23.87|21.6|23.95|21.67|23.57|21.32|0
1661160000000|2022-08-22 09:20:00|23.9|21.62|23.67|21.41|23.92|21.64|23.59|21.34|0
1661160300000|2022-08-22 09:25:00|23.68|21.42|23.59|21.34|23.69|21.44|23.49|21.25|0
1661160600000|2022-08-22 09:30:00|23.6|21.35|23.09|20.89|23.6|21.35|23.01|20.82|0
1661160900000|2022-08-22 09:35:00|23.07|20.88|23.04|20.84|23.25|21.03|22.96|20.77|0
1661161200000|2022-08-22 09:40:00|23.02|20.83|23.04|20.84|23.11|20.91|22.99|20.8|0
1661161500000|2022-08-22 09:45:00|23.05|20.85|23.4|21.17|23.41|21.18|23.05|20.85|0
1661161800000|2022-08-22 09:50:00|23.41|21.18|23.61|21.36|23.66|21.41|23.38|21.16|0
1661162100000|2022-08-22 09:55:00|23.64|21.39|23.56|21.32|23.71|21.45|23.53|21.29|0
1661162400000|2022-08-22 10:00:00|23.53|21.29|23.51|21.27|23.67|21.42|23.48|21.25|0
1661162700000|2022-08-22 10:05:00|23.52|21.28|23.79|21.52|23.89|21.61|23.52|21.28|0
1661163000000|2022-08-22 10:10:00|23.76|21.5|23.89|21.61|24.12|21.82|23.76|21.5|0
1661163300000|2022-08-22 10:15:00|23.9|21.62|23.99|21.71|24.07|21.78|23.89|21.61|0
1661163600000|2022-08-22 10:20:00|23.98|21.69|23.96|21.68|24.02|21.73|23.87|21.6|0
1661163900000|2022-08-22 10:25:00|23.95|21.67|23.76|21.5|23.95|21.67|23.76|21.5|0
1661164200000|2022-08-22 10:30:00|23.75|21.48|23.73|21.47|23.83|21.56|23.63|21.38|0
1661164500000|2022-08-22 10:35:00|23.71|21.45|23.88|21.61|23.94|21.66|23.68|21.43|0
1661164800000|2022-08-22 10:40:00|23.86|21.59|23.62|21.37|23.94|21.66|23.58|21.33|0
1661165100000|2022-08-22 10:45:00|23.63|21.38|23.88|21.61|23.91|21.63|23.55|21.31|0
1661165400000|2022-08-22 10:50:00|23.91|21.63|24.04|21.75|24.06|21.77|23.86|21.59|0
1661165700000|2022-08-22 10:55:00|24.01|21.72|23.91|21.63|24.1|21.8|23.81|21.54|0
1661166000000|2022-08-22 11:00:00|23.96|21.68|24.01|21.72|24.14|21.84|23.96|21.68|0
1661166300000|2022-08-22 11:05:00|23.98|21.7|23.85|21.58|24.01|21.72|23.85|21.58|0
1661166600000|2022-08-22 11:10:00|23.88|21.61|24.03|21.74|24.11|21.81|23.85|21.58|0
1661166900000|2022-08-22 11:15:00|24.06|21.77|23.9|21.63|24.11|21.81|23.88|21.6|0
1661167200000|2022-08-22 11:20:00|23.93|21.65|24.03|21.74|24.26|21.95|23.88|21.6|0
1661167500000|2022-08-22 11:25:00|23.98|21.7|23.76|21.5|24.01|21.72|23.7|21.44|0
1661167800000|2022-08-22 11:30:00|23.77|21.51|23.58|21.34|23.77|21.51|23.52|21.28|0
1661168100000|2022-08-22 11:35:00|23.57|21.33|23.7|21.44|23.72|21.46|23.47|21.23|0
1661168400000|2022-08-22 11:40:00|23.67|21.42|23.7|21.44|23.7|21.44|23.52|21.28|0
1661168700000|2022-08-22 11:45:00|23.72|21.46|23.62|21.37|23.75|21.48|23.59|21.35|0
1661169000000|2022-08-22 11:50:00|23.59|21.35|23.73|21.47|23.8|21.53|23.54|21.3|0
1661169300000|2022-08-22 11:55:00|23.75|21.48|23.82|21.55|23.95|21.67|23.64|21.39|0
1661169600000|2022-08-22 12:00:00|23.85|21.58|23.52|21.28|23.86|21.59|23.52|21.28|0
1661169900000|2022-08-22 12:05:00|23.54|21.3|23.38|21.16|23.63|21.38|23.38|21.16|0
1661170200000|2022-08-22 12:10:00|23.41|21.18|23.28|21.07|23.43|21.2|23.26|21.04|0
1661170500000|2022-08-22 12:15:00|23.31|21.09|23.43|21.2|23.48|21.25|23.26|21.04|0
1661170800000|2022-08-22 12:20:00|23.41|21.18|23.41|21.18|23.52|21.28|23.33|21.11|0
1661171100000|2022-08-22 12:25:00|23.38|21.15|23.41|21.18|23.41|21.18|23.21|21|0
1661171400000|2022-08-22 12:30:00|23.43|21.2|23.48|21.24|23.66|21.41|23.31|21.09|0
1661171700000|2022-08-22 12:35:00|23.46|21.22|23.4|21.18|23.56|21.31|23.35|21.13|0
1661172000000|2022-08-22 12:40:00|23.38|21.15|23.44|21.21|23.51|21.27|23.33|21.11|0
1661172300000|2022-08-22 12:45:00|23.47|21.23|23.43|21.2|23.53|21.29|23.2|20.99|0
1661172600000|2022-08-22 12:50:00|23.4|21.17|24|21.71|24.08|21.78|23.35|21.13|0
1661172900000|2022-08-22 12:55:00|23.99|21.7|23.77|21.51|24.05|21.76|23.77|21.51|0
1661173200000|2022-08-22 13:00:00|23.8|21.53|23.92|21.64|23.95|21.67|23.67|21.41|0
1661173500000|2022-08-22 13:05:00|23.95|21.67|24.02|21.74|24.05|21.76|23.87|21.6|0
1661173800000|2022-08-22 13:10:00|24.05|21.76|23.9|21.62|24.1|21.81|23.79|21.53|0
1661174100000|2022-08-22 13:15:00|23.92|21.64|23.97|21.69|24.05|21.76|23.87|21.6|0
1661174400000|2022-08-22 13:20:00|23.95|21.66|23.92|21.64|24.07|21.78|23.77|21.5|0
1661174700000|2022-08-22 13:25:00|23.91|21.63|23.71|21.46|24|21.71|23.71|21.46|0
1661175000000|2022-08-22 13:30:00|23.69|21.43|22.87|20.69|23.82|21.55|22.87|20.69|0
1661175300000|2022-08-22 13:35:00|22.82|20.65|22.89|20.71|23.04|20.85|22.6|20.45|0
1661175600000|2022-08-22 13:40:00|22.88|20.7|23.39|21.16|23.59|21.35|22.75|20.58|0
1661175900000|2022-08-22 13:45:00|23.32|21.1|22.48|20.34|23.39|21.16|22.48|20.34|0
1661176200000|2022-08-22 13:50:00|22.5|20.36|22.77|20.6|22.84|20.67|22.26|20.14|0
1661176500000|2022-08-22 13:55:00|22.74|20.58|22.84|20.67|23.01|20.82|22.73|20.57|0
1661176800000|2022-08-22 14:00:00|22.74|20.58|22.09|19.98|22.77|20.6|22.06|19.96|0
1661177100000|2022-08-22 14:05:00|22.11|20|21.87|19.79|22.18|20.07|21.51|19.46|0
1661177400000|2022-08-22 14:10:00|21.89|19.81|21.58|19.53|22.01|19.92|21.51|19.46|0
1661177700000|2022-08-22 14:15:00|21.56|19.51|21.42|19.38|21.7|19.63|21.28|19.25|0
1661178000000|2022-08-22 14:20:00|21.39|19.36|20.81|18.83|21.39|19.36|20.79|18.81|0
1661178300000|2022-08-22 14:25:00|20.79|18.81|20.9|18.91|21.25|19.23|20.74|18.77|0
1661178600000|2022-08-22 14:30:00|20.86|18.87|20.74|18.77|21.23|19.21|20.59|18.63|0
1661178900000|2022-08-22 14:35:00|20.76|18.79|21.09|19.08|21.11|19.1|20.72|18.74|0
1661179200000|2022-08-22 14:40:00|21.04|19.04|21.06|19.06|21.44|19.4|20.99|18.99|0
1661179500000|2022-08-22 14:45:00|21.09|19.08|21.25|19.22|21.41|19.37|21.06|19.06|0
1661179800000|2022-08-22 14:50:00|21.29|19.27|20.83|18.85|21.29|19.27|20.69|18.72|0
1661180100000|2022-08-22 14:55:00|20.85|18.87|20.42|18.47|20.94|18.95|20.42|18.47|0
1661180400000|2022-08-22 15:00:00|20.4|18.45|20.87|18.89|20.99|18.99|20.4|18.45|0
1661180700000|2022-08-22 15:05:00|20.9|18.91|21.22|19.2|21.34|19.31|20.65|18.68|0
1661181000000|2022-08-22 15:10:00|21.25|19.22|21.34|19.31|21.39|19.35|20.9|18.91|0
1661181300000|2022-08-22 15:15:00|21.32|19.29|21.64|19.58|21.68|19.62|21.09|19.08|0
1661181600000|2022-08-22 15:20:00|21.61|19.55|21.66|19.6|21.8|19.73|21.56|19.51|0
1661181900000|2022-08-22 15:25:00|21.64|19.57|21.45|19.4|21.68|19.62|21.42|19.38|0
1661182200000|2022-08-22 15:30:00|21.47|19.43|21.78|19.7|21.82|19.75|21.28|19.26|0
1661182500000|2022-08-22 15:35:00|21.82|19.75|21.75|19.68|22.01|19.92|21.66|19.59|0
1661182800000|2022-08-22 15:40:00|21.78|19.7|21.77|19.7|22.1|19.99|21.77|19.7|0
1661183100000|2022-08-22 15:45:00|21.8|19.72|21.75|19.68|21.96|19.87|21.54|19.49|0
1661183400000|2022-08-22 15:50:00|21.85|19.76|21.94|19.85|22.06|19.96|21.8|19.72|0
1661183700000|2022-08-22 15:55:00|21.93|19.84|21.89|19.81|22.13|20.02|21.8|19.72|0
1661184000000|2022-08-22 16:00:00|21.92|19.83|21.94|19.85|22.18|20.07|21.8|19.72|0
1661184300000|2022-08-22 16:05:00|21.91|19.83|21.53|19.48|22.03|19.94|21.53|19.48|0
1661184600000|2022-08-22 16:10:00|21.51|19.46|21.46|19.42|21.65|19.59|21.39|19.36|0
1661184900000|2022-08-22 16:15:00|21.44|19.4|21.65|19.59|21.72|19.65|21.44|19.4|0
1661185200000|2022-08-22 16:20:00|21.63|19.57|22.05|19.95|22.13|20.02|21.63|19.57|0
1661185500000|2022-08-22 16:25:00|22.08|19.98|21.58|19.52|22.15|20.04|21.53|19.48|0
1661185800000|2022-08-22 16:30:00|21.55|19.5|21.62|19.57|21.72|19.65|21.46|19.42|0
1661186100000|2022-08-22 16:35:00|21.6|19.54|21.91|19.82|21.98|19.89|21.58|19.52|0
1661186400000|2022-08-22 16:40:00|21.89|19.8|21.34|19.31|21.89|19.8|21.34|19.31|0
1661186700000|2022-08-22 16:45:00|21.37|19.33|21.48|19.44|21.6|19.54|21.16|19.14|0
1661187000000|2022-08-22 16:50:00|21.5|19.46|21.57|19.52|21.6|19.54|21.39|19.35|0
1661187300000|2022-08-22 16:55:00|21.6|19.54|21.6|19.54|21.62|19.56|21.39|19.35|0
1661187600000|2022-08-22 17:00:00|21.62|19.56|21.2|19.18|21.64|19.58|21.18|19.16|0
1661187900000|2022-08-22 17:05:00|21.18|19.16|21.15|19.14|21.25|19.22|21.08|19.07|0
1661188200000|2022-08-22 17:10:00|21.13|19.12|21.06|19.05|21.2|19.18|20.83|18.84|0
1661188500000|2022-08-22 17:15:00|21.04|19.03|20.97|18.97|21.1|19.09|20.85|18.86|0
1661188800000|2022-08-22 17:20:00|20.92|18.93|20.78|18.8|21.1|19.09|20.74|18.76|0
1661189100000|2022-08-22 17:25:00|20.79|18.81|20.67|18.7|20.9|18.91|20.59|18.63|0
1661189400000|2022-08-22 17:30:00|20.62|18.66|20.45|18.5|20.64|18.68|20.19|18.27|0
1661189700000|2022-08-22 17:35:00|20.41|18.46|21.05|19.04|21.18|19.17|20.24|18.31|0
1661190000000|2022-08-22 17:40:00|21.02|19.02|21.11|19.1|21.23|19.21|21.02|19.02|0
1661190300000|2022-08-22 17:45:00|21.09|19.08|21.07|19.06|21.21|19.19|21.04|19.04|0
1661190600000|2022-08-22 17:50:00|21.02|19.02|21.04|19.04|21.16|19.14|20.98|18.98|0
1661190900000|2022-08-22 17:55:00|21|19|21.03|19.03|21.1|19.09|20.7|18.73|0
1661191200000|2022-08-22 18:00:00|21.08|19.07|20.92|18.92|21.17|19.15|20.92|18.92|0
1661191500000|2022-08-22 18:05:00|20.89|18.9|20.89|18.9|21.14|19.13|20.87|18.88|0
1661191800000|2022-08-22 18:10:00|20.87|18.88|20.99|18.99|21.01|19.01|20.82|18.84|0
1661192100000|2022-08-22 18:15:00|21.01|19.01|21.03|19.03|21.13|19.11|20.85|18.87|0
1661192400000|2022-08-22 18:20:00|21.06|19.05|20.99|18.99|21.17|19.15|20.96|18.97|0
1661192700000|2022-08-22 18:25:00|20.96|18.97|20.92|18.93|21.1|19.09|20.89|18.9|0
1661193000000|2022-08-22 18:30:00|20.89|18.9|20.83|18.84|21.01|19.01|20.76|18.78|0
1661193300000|2022-08-22 18:35:00|20.8|18.82|20.73|18.76|20.89|18.9|20.69|18.72|0
1661193600000|2022-08-22 18:40:00|20.71|18.74|20.42|18.47|20.73|18.76|20.42|18.47|0
1661193900000|2022-08-22 18:45:00|20.44|18.49|20.44|18.49|20.57|18.62|20.4|18.45|0
1661194200000|2022-08-22 18:50:00|20.42|18.47|20.37|18.43|20.6|18.64|20.33|18.39|0
1661194500000|2022-08-22 18:55:00|20.39|18.45|20.51|18.55|20.55|18.59|20.24|18.31|0
1661194800000|2022-08-22 19:00:00|20.53|18.57|20.73|18.76|20.94|18.94|20.51|18.55|0
1661195100000|2022-08-22 19:05:00|20.69|18.72|20.91|18.92|20.94|18.94|20.62|18.65|0
1661195400000|2022-08-22 19:10:00|20.93|18.94|21.16|19.15|21.23|19.21|20.93|18.94|0
1661195700000|2022-08-22 19:15:00|21.19|19.17|20.82|18.84|21.35|19.31|20.7|18.72|0
1661196000000|2022-08-22 19:20:00|20.84|18.86|21.09|19.08|21.12|19.1|20.77|18.8|0
1661196300000|2022-08-22 19:25:00|21.12|19.1|20.75|18.77|21.23|19.21|20.7|18.73|0
1661196600000|2022-08-22 19:30:00|20.8|18.81|20.5|18.55|20.89|18.9|20.41|18.47|0
1661196900000|2022-08-22 19:35:00|20.48|18.53|20.91|18.92|21.02|19.02|20.48|18.53|0
1661197200000|2022-08-22 19:40:00|20.93|18.94|20.08|18.16|20.93|18.94|20.08|18.16|0
1661197500000|2022-08-22 19:45:00|20.1|18.18|20.44|18.49|20.46|18.51|20.08|18.16|0
1661197800000|2022-08-22 19:50:00|20.37|18.43|20.71|18.73|21.07|19.06|20.37|18.43|0
1661198100000|2022-08-22 19:55:00|20.77|18.8|20.98|18.98|20.98|18.98|20.48|18.53|0
1661198400000|2022-08-22 20:00:00|21.02|19.02|21.07|19.06|21.14|19.13|20.91|18.92|0
1661198700000|2022-08-22 20:05:00|21.14|19.13|20.96|18.96|21.22|19.2|20.91|18.92|0
1661199000000|2022-08-22 20:10:00|20.93|18.94|21.05|19.04|21.12|19.1|20.91|18.92|0
1661199300000|2022-08-22 20:15:00|21.07|19.06|21|19|21.07|19.06|20.91|18.92|0
1661199600000|2022-08-22 20:20:00|20.98|18.98|21.16|19.14|21.16|19.14|20.98|18.98|0
1661199900000|2022-08-22 20:25:00|21.14|19.12|21.16|19.14|21.21|19.19|21.11|19.1|0
1661200200000|2022-08-22 20:30:00|21.18|19.16|21.18|19.16|21.23|19.21|21.15|19.13|0
1661200500000|2022-08-22 20:35:00|21.2|19.19|21.13|19.12|21.23|19.21|21.13|19.12|0
1661200800000|2022-08-22 20:40:00|21.16|19.14|21.16|19.14|21.19|19.17|21.13|19.12|0
1661201100000|2022-08-22 20:45:00|21.18|19.16|21.21|19.19|21.21|19.19|21.13|19.12|0
1661201400000|2022-08-22 20:50:00|21.2|19.18|21.21|19.19|21.23|19.2|21.18|19.16|0
1661201700000|2022-08-22 20:55:00|21.2|19.18|21.19|19.17|21.25|19.22|21.15|19.14|0
1661202000000|2022-08-22 21:00:00|21.18|19.16|21.19|19.17|21.2|19.18|21.14|19.13|0
1661202300000|2022-08-22 21:05:00|21.18|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1661202600000|2022-08-22 21:10:00|21.13|19.12|21.19|19.17|21.19|19.17|21.11|19.1|0
1661202900000|2022-08-22 21:15:00|21.2|19.18|21.2|19.18|21.2|19.18|21.19|19.17|0
1661203200000|2022-08-22 21:20:00|21.19|19.17|21.2|19.18|21.2|19.18|21.19|19.17|0
1661203500000|2022-08-22 21:25:00|21.19|19.17|21.18|19.17|21.19|19.17|21.18|19.17|0
1661203800000|2022-08-22 21:30:00|21.19||21.18||21.19||21.18||0
1661204100000|2022-08-22 21:35:00|21.19|19.18|21.22|19.2|21.22|19.2|21.19|19.18|0
1661204400000|2022-08-22 21:40:00|21.19|19.17|21.22|19.19|21.22|19.2|21.19|19.17|0
1661204700000|2022-08-22 21:45:00|21.2|19.2|21.19|19.17|21.2|19.2|21.19|19.17|0
1661205000000|2022-08-22 21:50:00|21.18|19.16|21.2|19.18|21.21|19.19|21.18|19.16|0
1661205300000|2022-08-22 21:55:00|21.17|19.16|21.21|19.19|21.22|19.2|21.17|19.16|0
1661205600000|2022-08-22 22:00:00|21.23|19.2|21.03|19.03|21.26|19.24|20.94|18.94|0
1661205900000|2022-08-22 22:05:00|21.01|19.01|21.24|19.21|21.24|19.21|21.01|19.01|0
1661206200000|2022-08-22 22:10:00|21.19|19.17|21.2|19.18|21.24|19.21|21.17|19.15|0
1661206500000|2022-08-22 22:15:00|21.21|19.19|21.1|19.09|21.21|19.19|21.07|19.07|0
1661206800000|2022-08-22 22:20:00|21.12|19.11|21.17|19.15|21.18|19.16|21.06|19.06|0
1661207100000|2022-08-22 22:25:00|21.19|19.17|21.19|19.17|21.26|19.23|21.19|19.17|0
1661207400000|2022-08-22 22:30:00|21.21|19.19|21.33|19.29|21.33|19.29|21.16|19.15|0
1661207700000|2022-08-22 22:35:00|21.34|19.3|21.39|19.36|21.42|19.38|21.33|19.29|0
1661208000000|2022-08-22 22:40:00|21.41|19.37|21.44|19.4|21.44|19.4|21.35|19.31|0
1661208300000|2022-08-22 22:45:00|21.39|19.36|21.46|19.42|21.49|19.44|21.37|19.33|0
1661208600000|2022-08-22 22:50:00|21.49|19.44|21.42|19.38|21.51|19.46|21.37|19.33|0
1661208900000|2022-08-22 22:55:00|21.39|19.36|21.39|19.35|21.44|19.4|21.39|19.35|0
1661209200000|2022-08-22 23:00:00|21.37|19.33|21.41|19.37|21.43|19.39|21.32|19.29|0
1661209500000|2022-08-22 23:05:00|21.4|19.36|21.41|19.37|21.46|19.42|21.38|19.34|0
1661209800000|2022-08-22 23:10:00|21.46|19.42|21.51|19.46|21.53|19.48|21.44|19.4|0
1661210100000|2022-08-22 23:15:00|21.52|19.47|21.51|19.46|21.55|19.5|21.48|19.44|0
1661210400000|2022-08-22 23:20:00|21.53|19.48|21.55|19.5|21.55|19.5|21.48|19.44|0
1661210700000|2022-08-22 23:25:00|21.53|19.48|21.39|19.35|21.53|19.48|21.34|19.31|0
1661211000000|2022-08-22 23:30:00|21.41|19.37|21.53|19.48|21.53|19.48|21.32|19.29|0
1661211300000|2022-08-22 23:35:00|21.51|19.47|21.53|19.48|21.57|19.52|21.5|19.45|0
1661211600000|2022-08-22 23:40:00|21.55|19.5|21.53|19.48|21.55|19.5|21.5|19.45|0
1661211900000|2022-08-22 23:45:00|21.5|19.45|21.59|19.54|21.61|19.55|21.48|19.43|0
1661212200000|2022-08-22 23:50:00|21.57|19.52|21.69|19.62|21.7|19.63|21.55|19.5|0
1661212500000|2022-08-22 23:55:00|21.71|19.64|21.71|19.64|21.76|19.69|21.64|19.58|0
1661212800000|2022-08-23 00:00:00|21.73|19.66|21.52|19.47|21.76|19.69|21.5|19.45|0
1661213100000|2022-08-23 00:05:00|21.5|19.45|21.53|19.48|21.65|19.59|21.5|19.45|0
1661213400000|2022-08-23 00:10:00|21.52|19.47|21.52|19.47|21.54|19.49|21.5|19.45|0
1661213700000|2022-08-23 00:15:00|21.54|19.49|21.68|19.62|21.73|19.66|21.4|19.37|0
1661214000000|2022-08-23 00:20:00|21.71|19.64|21.61|19.55|21.75|19.68|21.59|19.53|0
1661214300000|2022-08-23 00:25:00|21.64|19.58|21.78|19.7|21.8|19.72|21.57|19.51|0
1661214600000|2022-08-23 00:30:00|21.76|19.69|21.65|19.58|21.78|19.7|21.56|19.51|0
1661214900000|2022-08-23 00:35:00|21.63|19.57|21.54|19.49|21.69|19.63|21.54|19.49|0
1661215200000|2022-08-23 00:40:00|21.56|19.51|21.46|19.41|21.56|19.51|21.45|19.4|0
1661215500000|2022-08-23 00:45:00|21.47|19.42|21.52|19.47|21.54|19.49|21.45|19.4|0
1661215800000|2022-08-23 00:50:00|21.49|19.45|21.12|19.11|21.49|19.45|21.12|19.11|0
1661216100000|2022-08-23 00:55:00|21.14|19.13|20.98|18.98|21.19|19.17|20.91|18.92|0
1661216400000|2022-08-23 01:00:00|21|19|20.87|18.88|21.03|19.02|20.87|18.88|0
1661216700000|2022-08-23 01:05:00|20.89|18.9|21.21|19.19|21.23|19.21|20.89|18.9|0
1661217000000|2022-08-23 01:10:00|21.22|19.2|21.21|19.19|21.23|19.21|21.06|19.05|0
1661217300000|2022-08-23 01:15:00|21.23|19.21|21.26|19.23|21.26|19.23|21.14|19.13|0
1661217600000|2022-08-23 01:20:00|21.24|19.22|21.43|19.39|21.51|19.46|21.23|19.21|0
1661217900000|2022-08-23 01:25:00|21.42|19.38|21.42|19.38|21.46|19.42|21.35|19.31|0
1661218200000|2022-08-23 01:30:00|21.43|19.39|21.49|19.44|21.49|19.44|21.35|19.31|0
1661218500000|2022-08-23 01:35:00|21.46|19.42|21.16|19.14|21.46|19.42|21.02|19.02|0
1661218800000|2022-08-23 01:40:00|21.21|19.19|21.14|19.12|21.23|19.21|21.07|19.06|0
1661219100000|2022-08-23 01:45:00|21.12|19.11|21.23|19.21|21.32|19.29|21.02|19.02|0
1661219400000|2022-08-23 01:50:00|21.25|19.23|21.13|19.12|21.25|19.23|21.04|19.04|0
1661219700000|2022-08-23 01:55:00|21.11|19.1|21|19|21.16|19.14|20.95|18.95|0
1661220000000|2022-08-23 02:00:00|21.04|19.04|21.16|19.14|21.18|19.16|21.04|19.04|0
1661220300000|2022-08-23 02:05:00|21.13|19.12|21.18|19.16|21.32|19.29|21.13|19.12|0
1661220600000|2022-08-23 02:10:00|21.16|19.14|21.15|19.14|21.2|19.18|21.11|19.1|0
1661220900000|2022-08-23 02:15:00|21.14|19.13|21.11|19.1|21.25|19.22|21.11|19.1|0
1661221200000|2022-08-23 02:20:00|21.12|19.11|21.18|19.16|21.2|19.18|21.04|19.03|0
1661221500000|2022-08-23 02:25:00|21.2|19.18|21.13|19.12|21.2|19.18|21.11|19.1|0
1661221800000|2022-08-23 02:30:00|21.11|19.1|21.15|19.14|21.15|19.14|21.08|19.07|0
1661222100000|2022-08-23 02:35:00|21.17|19.16|21.3|19.27|21.38|19.35|21.17|19.16|0
1661222400000|2022-08-23 02:40:00|21.31|19.28|21.24|19.22|21.31|19.28|21.24|19.22|0
1661222700000|2022-08-23 02:45:00|21.27|19.24|21.52|19.47|21.59|19.54|21.27|19.24|0
1661223000000|2022-08-23 02:50:00|21.57|19.51|21.52|19.47|21.61|19.56|21.47|19.43|0
1661223300000|2022-08-23 02:55:00|21.53|19.48|21.52|19.47|21.57|19.51|21.45|19.41|0
1661223600000|2022-08-23 03:00:00|21.54|19.49|21.43|19.38|21.61|19.55|21.4|19.36|0
1661223900000|2022-08-23 03:05:00|21.44|19.4|21.35|19.32|21.47|19.43|21.35|19.32|0
1661224200000|2022-08-23 03:10:00|21.38|19.34|21.49|19.45|21.49|19.45|21.35|19.32|0
1661224500000|2022-08-23 03:15:00|21.52|19.47|21.38|19.34|21.52|19.47|21.38|19.34|0
1661224800000|2022-08-23 03:20:00|21.4|19.36|21.47|19.42|21.49|19.45|21.39|19.35|0
1661225100000|2022-08-23 03:25:00|21.49|19.45|21.38|19.34|21.49|19.45|21.38|19.34|0
1661225400000|2022-08-23 03:30:00|21.4|19.36|21.35|19.32|21.4|19.36|21.28|19.25|0
1661225700000|2022-08-23 03:35:00|21.34|19.31|21.3|19.28|21.37|19.34|21.28|19.25|0
1661226000000|2022-08-23 03:40:00|21.33|19.27|21.26|19.23|21.33|19.3|21.26|19.23|0
1661226300000|2022-08-23 03:45:00|21.23|19.21|21.17|19.16|21.28|19.25|21.15|19.14|0
1661226600000|2022-08-23 03:50:00|21.19|19.17|21.16|19.15|21.21|19.19|21.14|19.13|0
1661226900000|2022-08-23 03:55:00|21.15|19.14|21.16|19.15|21.2|19.18|21.14|19.13|0
1661227200000|2022-08-23 04:00:00|21.19|19.17|21.2|19.18|21.28|19.25|21.16|19.15|0
1661227500000|2022-08-23 04:05:00|21.21|19.19|21.07|19.06|21.21|19.19|21.07|19.06|0
1661227800000|2022-08-23 04:10:00|21.09|19.08|21.07|19.06|21.11|19.1|21.06|19.05|0
1661228100000|2022-08-23 04:15:00|21.09|19.08|21|19|21.11|19.1|21|19|0
1661228400000|2022-08-23 04:20:00|21.02|19.02|21.02|19.02|21.04|19.04|21|19|0
1661228700000|2022-08-23 04:25:00|21.04|19.04|21.03|19.03|21.07|19.06|21.03|19.03|0
1661229000000|2022-08-23 04:30:00|21.02|19.02|21.11|19.1|21.13|19.12|21.02|19.02|0
1661229300000|2022-08-23 04:35:00|21.09|19.08|21.02|19.02|21.11|19.1|21.02|19.02|0
1661229600000|2022-08-23 04:40:00|21|19|20.99|19|21|19|20.95|18.95|0
1661229900000|2022-08-23 04:45:00|20.97|18.99|20.93|18.93|20.97|18.99|20.93|18.93|0
1661230200000|2022-08-23 04:50:00|20.92|18.85|20.88|18.89|20.92|18.93|20.83|18.85|0
1661230500000|2022-08-23 04:55:00|20.87|18.88|20.72|18.75|20.88|18.89|20.67|18.7|0
1661230800000|2022-08-23 05:00:00|20.74|18.77|20.64|18.67|20.81|18.83|20.6|18.64|0
1661231100000|2022-08-23 05:05:00|20.65|18.68|20.27|18.34|20.67|18.7|20.24|18.32|0
1661231400000|2022-08-23 05:10:00|20.29|18.36|20.29|18.36|20.4|18.46|20.22|18.3|0
1661231700000|2022-08-23 05:15:00|20.27|18.34|20.18|18.26|20.27|18.34|20.07|18.15|0
1661232000000|2022-08-23 05:20:00|20.15|18.23|20.13|18.21|20.2|18.28|20.04|18.13|0
1661232300000|2022-08-23 05:25:00|20.15|18.23|20.06|18.15|20.15|18.23|20|18.09|0
1661232600000|2022-08-23 05:30:00|20.09|18.17|19.84|17.95|20.11|18.19|19.82|17.93|0
1661232900000|2022-08-23 05:35:00|19.87|17.97|19.93|18.03|20|18.09|19.8|17.91|0
1661233200000|2022-08-23 05:40:00|19.95|18.05|20.2|18.27|20.24|18.31|19.93|18.03|0
1661233500000|2022-08-23 05:45:00|20.17|18.25|20.08|18.17|20.17|18.25|20.06|18.15|0
1661233800000|2022-08-23 05:50:00|20.06|18.15|20.15|18.23|20.19|18.27|20.04|18.13|0
1661234100000|2022-08-23 05:55:00|20.13|18.21|20.09|18.18|20.26|18.33|20.09|18.18|0
1661234400000|2022-08-23 06:00:00|20.1|18.19|20.37|18.43|20.42|18.47|20.1|18.19|0
1661234700000|2022-08-23 06:05:00|20.35|18.41|19.88|17.99|20.42|18.47|19.88|17.99|0
1661235000000|2022-08-23 06:10:00|19.9|18.01|19.25|17.42|19.97|18.07|19.21|17.38|0
1661235300000|2022-08-23 06:15:00|19.23|17.4|19.27|17.44|19.39|17.54|19.23|17.4|0
1661235600000|2022-08-23 06:20:00|19.25|17.42|19.9|18.01|19.99|18.09|18.93|17.13|0
1661235900000|2022-08-23 06:25:00|19.88|17.99|19.84|17.95|20.1|18.19|19.82|17.93|0
1661236200000|2022-08-23 06:30:00|19.79|17.91|19.77|17.89|19.99|18.09|19.73|17.85|0
1661236500000|2022-08-23 06:35:00|19.79|17.91|19.38|17.54|19.82|17.93|19.36|17.52|0
1661236800000|2022-08-23 06:40:00|19.4|17.56|19.84|17.95|19.84|17.95|19.4|17.56|0
1661237100000|2022-08-23 06:45:00|19.81|17.93|19.79|17.91|19.83|17.95|19.62|17.75|0
1661237400000|2022-08-23 06:50:00|19.81|17.93|19.97|18.06|20.01|18.1|19.81|17.93|0
1661237700000|2022-08-23 06:55:00|20.01|18.1|19.94|18.04|20.07|18.16|19.94|18.04|0
1661238000000|2022-08-23 07:00:00|20.01|18.1|20.45|18.5|20.5|18.54|19.93|18.03|0
1661238300000|2022-08-23 07:05:00|20.5|18.54|20.95|18.95|20.95|18.95|20.5|18.54|0
1661238600000|2022-08-23 07:10:00|21.01|19.01|20.76|18.79|21.08|19.08|20.72|18.75|0
1661238900000|2022-08-23 07:15:00|20.58|18.62|21.01|19.01|21.36|19.32|20.58|18.62|0
1661239200000|2022-08-23 07:20:00|21|19|21.59|19.53|21.61|19.55|21|19|0
1661239500000|2022-08-23 07:25:00|21.57|19.51|20.63|18.66|21.76|19.69|20.35|18.41|0
1661239800000|2022-08-23 07:30:00|20.85|18.87|20.37|18.43|20.88|18.89|20.31|18.38|0
1661240100000|2022-08-23 07:35:00|20.38|18.44|20.56|18.6|20.65|18.68|20.24|18.32|0
1661240400000|2022-08-23 07:40:00|20.61|18.65|21.13|19.11|21.15|19.14|20.61|18.65|0
1661240700000|2022-08-23 07:45:00|21.1|19.09|21.22|19.2|21.4|19.37|21.06|19.05|0
1661241000000|2022-08-23 07:50:00|21.24|19.22|21.26|19.24|21.29|19.26|21.03|19.03|0
1661241300000|2022-08-23 07:55:00|21.23|19.21|21.24|19.22|21.43|19.39|21.22|19.2|0
1661241600000|2022-08-23 08:00:00|21.29|19.26|21.64|19.58|21.66|19.6|21.26|19.24|0
1661241900000|2022-08-23 08:05:00|21.61|19.55|21.66|19.6|21.85|19.77|21.47|19.43|0
1661242200000|2022-08-23 08:10:00|21.68|19.62|21.08|19.07|22.04|19.94|21.08|19.07|0
1661242500000|2022-08-23 08:15:00|21.11|19.1|21.24|19.22|21.29|19.26|21.06|19.05|0
1661242800000|2022-08-23 08:20:00|21.22|19.2|21.08|19.07|21.29|19.26|20.95|18.96|0
1661243100000|2022-08-23 08:25:00|21.09|19.08|20.83|18.84|21.1|19.09|20.83|18.84|0
1661243400000|2022-08-23 08:30:00|20.8|18.82|21.03|19.03|21.06|19.05|20.71|18.74|0
1661243700000|2022-08-23 08:35:00|21.08|19.07|21.08|19.07|21.08|19.07|20.92|18.92|0
1661244000000|2022-08-23 08:40:00|21.11|19.1|20.96|18.97|21.17|19.15|20.96|18.97|0
1661244300000|2022-08-23 08:45:00|20.99|18.99|20.8|18.82|21.05|19.05|20.8|18.82|0
1661244600000|2022-08-23 08:50:00|20.78|18.8|20.78|18.8|20.85|18.86|20.73|18.76|0
1661244900000|2022-08-23 08:55:00|20.75|18.78|20.55|18.6|20.8|18.82|20.53|18.58|0
1661245200000|2022-08-23 09:00:00|20.53|18.58|20.51|18.56|20.61|18.65|20.44|18.49|0
1661245500000|2022-08-23 09:05:00|20.49|18.53|20.78|18.8|20.85|18.86|20.46|18.51|0
1661245800000|2022-08-23 09:10:00|20.76|18.78|20.55|18.59|20.78|18.8|20.55|18.59|0
1661246100000|2022-08-23 09:15:00|20.57|18.62|20.51|18.55|20.69|18.72|20.46|18.51|0
1661246400000|2022-08-23 09:20:00|20.48|18.53|20.42|18.47|20.54|18.58|20.42|18.47|0
1661246700000|2022-08-23 09:25:00|20.39|18.45|20.32|18.39|20.42|18.47|20.3|18.37|0
1661247000000|2022-08-23 09:30:00|20.3|18.37|20.32|18.39|20.41|18.47|20.3|18.37|0
1661247300000|2022-08-23 09:35:00|20.33|18.4|20.22|18.3|20.39|18.45|20.19|18.27|0
1661247600000|2022-08-23 09:40:00|20.21|18.29|20.34|18.41|20.35|18.41|20.21|18.29|0
1661247900000|2022-08-23 09:45:00|20.33|18.4|20.75|18.78|20.8|18.82|20.33|18.4|0
1661248200000|2022-08-23 09:50:00|20.76|18.79|20.82|18.84|20.87|18.88|20.71|18.73|0
1661248500000|2022-08-23 09:55:00|20.84|18.86|20.93|18.94|20.98|18.98|20.8|18.82|0
1661248800000|2022-08-23 10:00:00|20.91|18.92|20.75|18.77|20.93|18.94|20.75|18.77|0
1661249100000|2022-08-23 10:05:00|20.77|18.79|20.54|18.59|20.8|18.82|20.5|18.55|0
1661249400000|2022-08-23 10:10:00|20.57|18.61|20.52|18.57|20.57|18.61|20.41|18.46|0
1661249700000|2022-08-23 10:15:00|20.54|18.59|20.27|18.34|20.54|18.59|20.27|18.34|0
1661250000000|2022-08-23 10:20:00|20.25|18.32|20.5|18.55|20.59|18.63|19.99|18.08|0
1661250300000|2022-08-23 10:25:00|20.48|18.53|20.43|18.49|20.59|18.63|20.41|18.47|0
1661250600000|2022-08-23 10:30:00|20.46|18.51|20.48|18.53|20.7|18.73|20.46|18.51|0
1661250900000|2022-08-23 10:35:00|20.46|18.51|20.61|18.65|20.61|18.65|20.46|18.51|0
1661251200000|2022-08-23 10:40:00|20.64|18.67|21.18|19.17|21.18|19.17|20.64|18.67|0
1661251500000|2022-08-23 10:45:00|21.17|19.16|20.95|18.96|21.23|19.21|20.95|18.96|0
1661251800000|2022-08-23 10:50:00|20.93|18.94|20.93|18.94|20.98|18.98|20.79|18.81|0
1661252100000|2022-08-23 10:55:00|20.91|18.92|20.68|18.71|21|19|20.68|18.71|0
1661252400000|2022-08-23 11:00:00|20.66|18.69|20.59|18.63|20.89|18.9|20.56|18.61|0
1661252700000|2022-08-23 11:05:00|20.56|18.61|20.43|18.48|20.59|18.63|20.35|18.41|0
1661253000000|2022-08-23 11:10:00|20.41|18.46|20.52|18.56|20.52|18.56|20.29|18.36|0
1661253300000|2022-08-23 11:15:00|20.49|18.54|20.56|18.6|20.58|18.62|20.43|18.48|0
1661253600000|2022-08-23 11:20:00|20.58|18.62|20.61|18.64|20.7|18.73|20.56|18.6|0
1661253900000|2022-08-23 11:25:00|20.58|18.62|20.47|18.52|20.63|18.66|20.36|18.42|0
1661254200000|2022-08-23 11:30:00|20.49|18.54|20.47|18.52|20.67|18.7|20.47|18.52|0
1661254500000|2022-08-23 11:35:00|20.45|18.5|20.62|18.65|20.65|18.68|20.4|18.46|0
1661254800000|2022-08-23 11:40:00|20.6|18.64|20.56|18.6|20.63|18.66|20.52|18.57|0
1661255100000|2022-08-23 11:45:00|20.58|18.62|20.76|18.78|20.78|18.81|20.4|18.46|0
1661255400000|2022-08-23 11:50:00|20.75|18.77|20.94|18.95|21.11|19.1|20.65|18.68|0
1661255700000|2022-08-23 11:55:00|20.92|18.93|20.99|18.99|21.01|19.01|20.78|18.8|0
1661256000000|2022-08-23 12:00:00|21.01|19.01|20.99|18.99|21.03|19.03|20.83|18.85|0
1661256300000|2022-08-23 12:05:00|21.01|19.01|20.88|18.9|21.06|19.05|20.83|18.84|0
1661256600000|2022-08-23 12:10:00|20.87|18.89|20.76|18.78|20.9|18.91|20.69|18.72|0
1661256900000|2022-08-23 12:15:00|20.77|18.79|20.67|18.7|20.78|18.8|20.58|18.62|0
1661257200000|2022-08-23 12:20:00|20.69|18.72|20.53|18.57|20.73|18.76|20.4|18.45|0
1661257500000|2022-08-23 12:25:00|20.55|18.6|20.73|18.76|20.73|18.76|20.48|18.53|0
1661257800000|2022-08-23 12:30:00|20.78|18.8|20.55|18.59|20.82|18.84|20.35|18.41|0
1661258100000|2022-08-23 12:35:00|20.54|18.58|20.01|18.11|20.55|18.59|19.99|18.09|0
1661258400000|2022-08-23 12:40:00|20.04|18.13|20.21|18.29|20.35|18.41|20.01|18.11|0
1661258700000|2022-08-23 12:45:00|20.2|18.28|20.06|18.15|20.35|18.41|20.03|18.13|0
1661259000000|2022-08-23 12:50:00|20.03|18.13|20.14|18.23|20.19|18.27|19.9|18.01|0
1661259300000|2022-08-23 12:55:00|20.17|18.25|20.03|18.13|20.21|18.29|19.95|18.05|0
1661259600000|2022-08-23 13:00:00|20.04|18.15|19.61|17.75|20.06|18.15|19.59|17.73|0
1661259900000|2022-08-23 13:05:00|19.64|17.77|19.81|17.92|19.9|18|19.59|17.73|0
1661260200000|2022-08-23 13:10:00|19.83|17.94|19.83|17.94|19.83|17.94|19.64|17.77|0
1661260500000|2022-08-23 13:15:00|19.81|17.92|19.81|17.92|19.83|17.94|19.74|17.86|0
1661260800000|2022-08-23 13:20:00|19.79|17.9|20.07|18.16|20.12|18.2|19.74|17.86|0
1661261100000|2022-08-23 13:25:00|20.1|18.18|19.9|18|20.18|18.26|19.83|17.94|0
1661261400000|2022-08-23 13:30:00|19.87|17.98|20.39|18.45|20.55|18.59|19.81|17.92|0
1661261700000|2022-08-23 13:35:00|20.41|18.47|20.05|18.14|20.75|18.78|20.05|18.14|0
1661262000000|2022-08-23 13:40:00|20.03|18.12|19.42|17.57|20.37|18.43|19.4|17.55|0
1661262300000|2022-08-23 13:45:00|19.77|17.88|20.5|18.55|20.66|18.69|19.53|17.67|0
1661262600000|2022-08-23 13:50:00|20.59|18.63|20.56|18.6|21.28|19.25|20.4|18.46|0
1661262900000|2022-08-23 13:55:00|20.58|18.62|20.33|18.39|20.78|18.81|20.17|18.25|0
1661263200000|2022-08-23 14:00:00|20.32|18.38|19.97|18.07|20.74|18.76|19.91|18.01|0
1661263500000|2022-08-23 14:05:00|20.04|18.13|21.29|19.26|21.29|19.26|20.04|18.13|0
1661263800000|2022-08-23 14:10:00|21.27|19.24|21.52|19.47|21.74|19.67|21.22|19.2|0
1661264100000|2022-08-23 14:15:00|21.48|19.43|21.27|19.24|21.64|19.58|21.03|19.03|0
1661264400000|2022-08-23 14:20:00|21.25|19.23|21.15|19.14|21.57|19.52|21.13|19.11|0
1661264700000|2022-08-23 14:25:00|21.13|19.11|20.44|18.49|21.17|19.16|20.44|18.49|0
1661265000000|2022-08-23 14:30:00|20.46|18.51|21.08|19.07|21.22|19.2|20.37|18.43|0
1661265300000|2022-08-23 14:35:00|21.12|19.11|20.21|18.29|21.22|19.2|20.21|18.29|0
1661265600000|2022-08-23 14:40:00|20.19|18.27|20.31|18.37|20.48|18.53|19.97|18.07|0
1661265900000|2022-08-23 14:45:00|20.33|18.39|20.4|18.45|20.51|18.56|19.99|18.09|0
1661266200000|2022-08-23 14:50:00|20.42|18.47|19.79|17.91|20.65|18.68|19.71|17.83|0
1661266500000|2022-08-23 14:55:00|19.73|17.85|19.36|17.51|19.77|17.89|19.29|17.45|0
1661266800000|2022-08-23 15:00:00|19.38|17.53|19.01|17.2|19.49|17.63|18.65|16.88|0
1661267100000|2022-08-23 15:05:00|18.97|17.16|19.68|17.81|19.82|17.93|18.8|17.01|0
1661267400000|2022-08-23 15:10:00|19.66|17.79|20.08|18.17|20.12|18.21|19.62|17.75|0
1661267700000|2022-08-23 15:15:00|20.06|18.15|20.39|18.45|20.55|18.59|20.06|18.15|0
1661268000000|2022-08-23 15:20:00|20.37|18.43|20.32|18.39|20.55|18.59|20.19|18.27|0
1661268300000|2022-08-23 15:25:00|20.41|18.47|19.92|18.03|20.41|18.47|19.9|18.01|0
1661268600000|2022-08-23 15:30:00|19.95|18.05|20.08|18.17|20.28|18.35|19.92|18.03|0
1661268900000|2022-08-23 15:35:00|20.14|18.23|20.43|18.49|20.57|18.61|20.14|18.23|0
1661269200000|2022-08-23 15:40:00|20.46|18.51|20.08|18.16|20.5|18.55|19.86|17.96|0
1661269500000|2022-08-23 15:45:00|20.1|18.18|20.28|18.34|20.43|18.49|20.08|18.16|0
1661269800000|2022-08-23 15:50:00|20.3|18.36|20.21|18.28|20.5|18.55|20.05|18.14|0
1661270100000|2022-08-23 15:55:00|20.19|18.26|20.03|18.12|20.19|18.26|19.79|17.9|0
1661270400000|2022-08-23 16:00:00|20.05|18.14|19.72|17.84|20.08|18.17|19.55|17.69|0
1661270700000|2022-08-23 16:05:00|19.7|17.82|20.03|18.12|20.03|18.12|19.52|17.67|0
1661271000000|2022-08-23 16:10:00|20.05|18.14|19.81|17.92|20.05|18.14|19.76|17.88|0
1661271300000|2022-08-23 16:15:00|19.85|17.96|19.37|17.53|19.89|18|19.29|17.45|0
1661271600000|2022-08-23 16:20:00|19.39|17.55|19.11|17.29|19.41|17.57|19.01|17.2|0
1661271900000|2022-08-23 16:25:00|19.16|17.33|19.07|17.25|19.52|17.66|19.01|17.2|0
1661272200000|2022-08-23 16:30:00|19.03|17.22|19.48|17.62|19.48|17.62|19.03|17.22|0
1661272500000|2022-08-23 16:35:00|19.46|17.6|19.98|18.08|20.02|18.12|19.43|17.58|0
1661272800000|2022-08-23 16:40:00|19.96|18.06|20.03|18.13|20.13|18.22|19.85|17.96|0
1661273100000|2022-08-23 16:45:00|20.02|18.12|19.82|17.94|20.11|18.2|19.82|17.94|0
1661273400000|2022-08-23 16:50:00|19.8|17.92|20.02|18.11|20.11|18.2|19.77|17.89|0
1661273700000|2022-08-23 16:55:00|19.98|18.07|20.18|18.25|20.27|18.34|19.91|18.01|0
1661274000000|2022-08-23 17:00:00|20.15|18.23|20.2|18.27|20.31|18.38|20.09|18.17|0
1661274300000|2022-08-23 17:05:00|20.19|18.26|19.87|17.97|20.19|18.26|19.76|17.87|0
1661274600000|2022-08-23 17:10:00|19.84|17.95|20.02|18.11|20.02|18.11|19.6|17.74|0
1661274900000|2022-08-23 17:15:00|20.04|18.13|19.89|17.99|20.29|18.35|19.84|17.95|0
1661275200000|2022-08-23 17:20:00|19.86|17.97|19.71|17.83|20.08|18.17|19.69|17.81|0
1661275500000|2022-08-23 17:25:00|19.67|17.79|20.35|18.41|20.49|18.53|19.67|17.79|0
1661275800000|2022-08-23 17:30:00|20.37|18.43|20.57|18.62|20.6|18.64|20.37|18.43|0
1661276100000|2022-08-23 17:35:00|20.53|18.57|20.06|18.15|20.53|18.57|20.02|18.11|0
1661276400000|2022-08-23 17:40:00|20.08|18.17|19.97|18.07|20.24|18.31|19.9|18.01|0
1661276700000|2022-08-23 17:45:00|19.95|18.05|19.82|17.93|20.01|18.11|19.71|17.83|0
1661277000000|2022-08-23 17:50:00|19.77|17.89|19.49|17.63|19.77|17.89|19.27|17.44|0
1661277300000|2022-08-23 17:55:00|19.53|17.67|19.6|17.73|19.73|17.85|19.4|17.55|0
1661277600000|2022-08-23 18:00:00|19.57|17.71|19.49|17.63|19.57|17.71|19.36|17.51|0
1661277900000|2022-08-23 18:05:00|19.51|17.65|19.73|17.85|19.81|17.93|19.44|17.59|0
1661278200000|2022-08-23 18:10:00|19.7|17.83|19.66|17.79|19.75|17.87|19.49|17.63|0
1661278500000|2022-08-23 18:15:00|19.68|17.81|19.92|18.02|19.97|18.06|19.61|17.75|0
1661278800000|2022-08-23 18:20:00|19.94|18.04|20.25|18.32|20.25|18.32|19.9|18|0
1661279100000|2022-08-23 18:25:00|20.23|18.3|20.16|18.24|20.23|18.3|20.03|18.12|0
1661279400000|2022-08-23 18:30:00|20.19|18.26|19.87|17.98|20.25|18.32|19.83|17.94|0
1661279700000|2022-08-23 18:35:00|19.85|17.96|20.07|18.16|20.1|18.18|19.83|17.94|0
1661280000000|2022-08-23 18:40:00|20.04|18.13|20.09|18.18|20.3|18.36|19.87|17.98|0
1661280300000|2022-08-23 18:45:00|20.07|18.16|19.08|17.26|20.07|18.16|18.95|17.14|0
1661280600000|2022-08-23 18:50:00|19.05|17.24|18.88|17.09|19.08|17.26|18.84|17.05|0
1661280900000|2022-08-23 18:55:00|18.9|17.1|19.16|17.34|19.23|17.39|18.86|17.07|0
1661281200000|2022-08-23 19:00:00|19.14|17.32|19.44|17.59|19.53|17.67|19.12|17.3|0
1661281500000|2022-08-23 19:05:00|19.46|17.61|19.53|17.67|19.53|17.67|19.29|17.45|0
1661281800000|2022-08-23 19:10:00|19.51|17.65|19.29|17.45|19.61|17.75|19.24|17.41|0
1661282100000|2022-08-23 19:15:00|19.27|17.43|19.7|17.82|19.72|17.84|19.27|17.43|0
1661282400000|2022-08-23 19:20:00|19.72|17.84|19.35|17.51|19.72|17.84|19.33|17.49|0
1661282700000|2022-08-23 19:25:00|19.33|17.49|19.35|17.51|19.44|17.59|19.24|17.41|0
1661283000000|2022-08-23 19:30:00|19.37|17.53|19.28|17.45|19.46|17.61|19.11|17.29|0
1661283300000|2022-08-23 19:35:00|19.24|17.41|19.05|17.23|19.28|17.45|18.98|17.18|0
1661283600000|2022-08-23 19:40:00|19.03|17.21|19.31|17.47|19.48|17.62|19.03|17.21|0
1661283900000|2022-08-23 19:45:00|19.22|17.39|19.03|17.21|19.22|17.39|18.83|17.04|0
1661284200000|2022-08-23 19:50:00|19|17.19|18.92|17.12|19.02|17.21|18.58|16.81|0
1661284500000|2022-08-23 19:55:00|18.9|17.1|18.6|16.83|19.13|17.31|18.6|16.83|0
1661284800000|2022-08-23 20:00:00|18.81|17.02|18.52|16.75|18.92|17.12|18.47|16.71|0
1661285100000|2022-08-23 20:05:00|18.5|16.73|18.49|16.73|18.58|16.81|18.45|16.7|0
1661285400000|2022-08-23 20:10:00|18.52|16.75|18.58|16.81|18.6|16.83|18.47|16.71|0
1661285700000|2022-08-23 20:15:00|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1661286000000|2022-08-23 20:20:00|18.6|16.83|18.62|16.84|18.66|16.88|18.6|16.83|0
1661286300000|2022-08-23 20:25:00|18.6|16.83|18.64|16.86|18.64|16.86|18.53|16.77|0
1661286600000|2022-08-23 20:30:00|18.63|16.85|18.53|16.77|18.63|16.85|18.53|16.77|0
1661286900000|2022-08-23 20:35:00|18.51|16.75|18.53|16.77|18.55|16.79|18.51|16.75|0
1661287200000|2022-08-23 20:40:00|18.55|16.79|18.49|16.73|18.55|16.79|18.49|16.73|0
1661287500000|2022-08-23 20:45:00|18.51|16.75|18.47|16.71|18.53|16.77|18.45|16.69|0
1661287800000|2022-08-23 20:50:00|18.49|16.73|18.53|16.77|18.53|16.77|18.45|16.69|0
1661288100000|2022-08-23 20:55:00|18.55|16.78|18.48|16.72|18.55|16.78|18.44|16.68|0
1661288400000|2022-08-23 21:00:00|18.49|16.73|18.5|16.74|18.5|16.74|18.48|16.72|0
1661288700000|2022-08-23 21:05:00|18.49|16.73|18.47|16.71|18.5|16.74|18.47|16.71|0
1661289000000|2022-08-23 21:10:00|18.48|16.72|18.47|16.72|18.48|16.72|18.45|16.69|0
1661289300000|2022-08-23 21:15:00|18.43|16.71|18.47|16.71|18.47|16.71|18.43|16.67|0
1661289600000|2022-08-23 21:20:00|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1661289900000|2022-08-23 21:25:00|18.49|16.73|18.48|16.72|18.49|16.73|18.47|16.71|0
1661290200000|2022-08-23 21:30:00|18.47|16.71|18.47|16.71|18.47|16.71|18.46|16.7|0
1661290500000|2022-08-23 21:35:00|18.46|16.7|18.46|16.7|18.47|16.71|18.44|16.68|0
1661291100000|2022-08-23 21:45:00|18.47|16.71|18.46|16.7|18.49|16.73|18.46|16.7|0
1661291400000|2022-08-23 21:50:00|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1661291700000|2022-08-23 21:55:00|18.46|16.7|18.47|16.71|18.48|16.72|18.46|16.7|0
1661292000000|2022-08-23 22:00:00|18.36|16.62|18.59|16.82|18.65|16.87|18.36|16.62|0
1661292300000|2022-08-23 22:05:00|18.6|16.83|18.71|16.93|18.71|16.93|18.6|16.83|0
1661292600000|2022-08-23 22:10:00|18.72|16.94|18.67|16.89|18.75|16.97|18.67|16.89|0
1661292900000|2022-08-23 22:15:00|18.69|16.91|18.73|16.95|18.75|16.96|18.69|16.91|0
1661293200000|2022-08-23 22:20:00|18.71|16.93|18.71|16.93|18.75|16.96|18.69|16.91|0
1661293500000|2022-08-23 22:25:00|18.69|16.91|18.66|16.89|18.71|16.93|18.64|16.87|0
1661293800000|2022-08-23 22:30:00|18.71|16.92|18.56|16.79|18.73|16.94|18.56|16.79|0
1661294100000|2022-08-23 22:35:00|18.58|16.81|18.61|16.84|18.64|16.87|18.56|16.79|0
1661294400000|2022-08-23 22:40:00|18.62|16.85|18.7|16.92|18.7|16.92|18.62|16.85|0
1661294700000|2022-08-23 22:45:00|18.69|16.91|18.72|16.94|18.77|16.98|18.69|16.91|0
1661295000000|2022-08-23 22:50:00|18.73|16.95|18.72|16.94|18.75|16.96|18.7|16.92|0
1661295300000|2022-08-23 22:55:00|18.71|16.93|18.7|16.92|18.71|16.93|18.68|16.9|0
1661295600000|2022-08-23 23:00:00|18.72|16.94|18.74|16.96|18.81|17.02|18.7|16.92|0
1661295900000|2022-08-23 23:05:00|18.75|16.97|18.83|17.03|18.85|17.05|18.75|16.97|0
1661296200000|2022-08-23 23:10:00|18.81|17.02|18.78|17|18.81|17.02|18.74|16.96|0
1661296500000|2022-08-23 23:15:00|18.79|17.01|18.83|17.03|18.85|17.05|18.78|17|0
1661296800000|2022-08-23 23:20:00|18.82|17.02|18.85|17.05|18.87|17.07|18.81|17.01|0
1661297100000|2022-08-23 23:25:00|18.83|17.03|18.74|16.96|18.85|17.05|18.74|16.96|0
1661297400000|2022-08-23 23:30:00|18.73|16.95|18.61|16.84|18.73|16.95|18.55|16.78|0
1661297700000|2022-08-23 23:35:00|18.59|16.82|18.64|16.87|18.67|16.89|18.57|16.8|0
1661298000000|2022-08-23 23:40:00|18.65|16.88|18.61|16.84|18.65|16.88|18.55|16.78|0
1661298300000|2022-08-23 23:45:00|18.6|16.83|18.61|16.84|18.61|16.84|18.53|16.76|0
1661298600000|2022-08-23 23:50:00|18.63|16.86|18.44|16.69|18.63|16.86|18.42|16.67|0
1661298900000|2022-08-23 23:55:00|18.42|16.67|18.53|16.76|18.53|16.76|18.42|16.67|0
1661299200000|2022-08-24 00:00:00|18.55|16.78|18.59|16.82|18.74|16.95|18.4|16.65|0
1661299500000|2022-08-24 00:05:00|18.6|16.83|18.6|16.83|18.67|16.89|18.51|16.75|0
1661299800000|2022-08-24 00:10:00|18.59|16.82|18.58|16.81|18.61|16.84|18.4|16.65|0
1661300100000|2022-08-24 00:15:00|18.57|16.8|18.57|16.8|18.67|16.89|18.46|16.7|0
1661300400000|2022-08-24 00:20:00|18.55|16.79|18.42|16.66|18.59|16.82|18.42|16.66|0
1661300700000|2022-08-24 00:25:00|18.44|16.68|18.48|16.72|18.5|16.74|18.42|16.66|0
1661301000000|2022-08-24 00:30:00|18.47|16.71|18.45|16.69|18.61|16.83|18.44|16.68|0
1661301300000|2022-08-24 00:35:00|18.44|16.68|18.27|16.53|18.46|16.7|18.27|16.53|0
1661301600000|2022-08-24 00:40:00|18.28|16.54|18.21|16.47|18.35|16.61|18.21|16.47|0
1661301900000|2022-08-24 00:45:00|18.23|16.49|18.39|16.64|18.42|16.66|18.23|16.49|0
1661302200000|2022-08-24 00:50:00|18.4|16.65|18.41|16.66|18.42|16.66|18.35|16.6|0
1661302500000|2022-08-24 00:55:00|18.4|16.65|18.33|16.58|18.48|16.72|18.33|16.58|0
1661302800000|2022-08-24 01:00:00|18.31|16.57|18.27|16.53|18.35|16.6|18.25|16.51|0
1661303100000|2022-08-24 01:05:00|18.29|16.55|18.27|16.53|18.32|16.57|18.21|16.47|0
1661303400000|2022-08-24 01:10:00|18.25|16.51|18.25|16.51|18.31|16.56|18.2|16.47|0
1661303700000|2022-08-24 01:15:00|18.29|16.55|18.31|16.56|18.38|16.63|18.29|16.55|0
1661304000000|2022-08-24 01:20:00|18.29|16.55|18.29|16.54|18.33|16.58|18.24|16.51|0
1661304300000|2022-08-24 01:25:00|18.31|16.56|18.2|16.47|18.35|16.6|18.2|16.47|0
1661304600000|2022-08-24 01:30:00|18.22|16.49|18.22|16.49|18.24|16.51|18.2|16.47|0
1661304900000|2022-08-24 01:35:00|18.2|16.47|18.3|16.56|18.3|16.56|18.2|16.47|0
1661305200000|2022-08-24 01:40:00|18.28|16.54|17.97|16.26|18.28|16.54|17.89|16.19|0
1661305500000|2022-08-24 01:45:00|17.95|16.24|17.73|16.04|18|16.28|17.69|16.01|0
1661305800000|2022-08-24 01:50:00|17.74|16.05|17.69|16|17.75|16.06|17.45|15.79|0
1661306100000|2022-08-24 01:55:00|17.67|15.99|17.71|16.02|17.75|16.06|17.53|15.86|0
1661306400000|2022-08-24 02:00:00|17.73|16.04|17.81|16.11|17.83|16.13|17.69|16|0
1661306700000|2022-08-24 02:05:00|17.82|16.12|17.69|16|17.83|16.13|17.69|16|0
1661307000000|2022-08-24 02:10:00|17.71|16.02|17.67|15.98|17.71|16.02|17.55|15.88|0
1661307300000|2022-08-24 02:15:00|17.69|16|17.75|16.06|17.77|16.08|17.66|15.97|0
1661307600000|2022-08-24 02:20:00|17.77|16.08|17.77|16.07|17.83|16.13|17.67|15.98|0
1661307900000|2022-08-24 02:25:00|17.76|16.06|17.75|16.06|17.81|16.11|17.75|16.06|0
1661308200000|2022-08-24 02:30:00|17.73|16.04|17.68|16|17.73|16.04|17.58|15.91|0
1661308500000|2022-08-24 02:35:00|17.66|15.98|17.52|15.85|17.66|15.98|17.48|15.82|0
1661308800000|2022-08-24 02:40:00|17.54|15.87|17.34|15.69|17.58|15.91|17.34|15.69|0
1661309100000|2022-08-24 02:45:00|17.36|15.71|17.36|15.71|17.48|15.82|17.3|15.66|0
1661309400000|2022-08-24 02:50:00|17.38|15.73|17.38|15.73|17.42|15.76|17.34|15.69|0
1661309700000|2022-08-24 02:55:00|17.4|15.74|17.44|15.78|17.46|15.8|17.32|15.67|0
1661310000000|2022-08-24 03:00:00|17.46|15.8|17.4|15.74|17.48|15.82|17.38|15.73|0
1661310300000|2022-08-24 03:05:00|17.41|15.75|17.45|15.79|17.54|15.87|17.4|15.74|0
1661310600000|2022-08-24 03:10:00|17.46|15.8|17.5|15.83|17.52|15.85|17.44|15.78|0
1661310900000|2022-08-24 03:15:00|17.48|15.81|17.48|15.81|17.52|15.85|17.46|15.8|0
1661311200000|2022-08-24 03:20:00|17.49|15.82|17.44|15.78|17.52|15.85|17.38|15.72|0
1661311500000|2022-08-24 03:25:00|17.42|15.76|17.42|15.76|17.44|15.78|17.36|15.7|0
1661311800000|2022-08-24 03:30:00|17.4|15.74|17.5|15.83|17.54|15.87|17.4|15.74|0
1661312100000|2022-08-24 03:35:00|17.51|15.84|17.5|15.83|17.52|15.85|17.46|15.79|0
1661312400000|2022-08-24 03:40:00|17.52|15.85|17.47|15.81|17.54|15.87|17.47|15.81|0
1661312700000|2022-08-24 03:45:00|17.49|15.83|17.45|15.79|17.51|15.85|17.43|15.77|0
1661313000000|2022-08-24 03:50:00|17.44|15.78|17.51|15.85|17.53|15.86|17.41|15.76|0
1661313300000|2022-08-24 03:55:00|17.49|15.83|17.45|15.79|17.49|15.83|17.45|15.79|0
1661313600000|2022-08-24 04:00:00|17.43|15.77|17.39|15.74|17.43|15.77|17.37|15.72|0
1661313900000|2022-08-24 04:05:00|17.37|15.72|17.37|15.72|17.43|15.77|17.35|15.7|0
1661314200000|2022-08-24 04:10:00|17.33|15.68|17.31|15.66|17.33|15.68|17.25|15.61|0
1661314500000|2022-08-24 04:15:00|17.33|15.68|17.43|15.77|17.45|15.79|17.31|15.66|0
1661314800000|2022-08-24 04:20:00|17.45|15.79|17.51|15.84|17.55|15.88|17.45|15.79|0
1661315100000|2022-08-24 04:25:00|17.53|15.86|17.51|15.84|17.55|15.88|17.49|15.82|0
1661315400000|2022-08-24 04:30:00|17.49|15.82|17.51|15.84|17.53|15.86|17.49|15.82|0
1661315700000|2022-08-24 04:35:00|17.53|15.86|18.26|16.52|18.29|16.55|17.45|15.79|0
1661316000000|2022-08-24 04:40:00|18.24|16.5|18.42|16.67|18.42|16.67|18.22|16.48|0
1661316300000|2022-08-24 04:45:00|18.4|16.65|18.51|16.74|18.51|16.74|18.38|16.63|0
1661316600000|2022-08-24 04:50:00|18.5|16.73|18.82|17.03|18.84|17.05|18.5|16.73|0
1661316900000|2022-08-24 04:55:00|18.84|17.05|18.86|17.07|18.97|17.16|18.8|17.01|0
1661317200000|2022-08-24 05:00:00|18.88|17.08|18.82|17.03|18.92|17.12|18.82|17.03|0
1661317500000|2022-08-24 05:05:00|18.84|17.05|18.78|16.99|18.9|17.1|18.76|16.97|0
1661317800000|2022-08-24 05:10:00|18.76|16.98|18.75|16.97|18.84|17.04|18.73|16.95|0
1661318100000|2022-08-24 05:15:00|18.76|16.98|18.69|16.91|18.82|17.02|18.67|16.89|0
1661318400000|2022-08-24 05:20:00|18.67|16.89|18.71|16.93|18.8|17.01|18.67|16.89|0
1661318700000|2022-08-24 05:25:00|18.73|16.95|18.84|17.04|18.84|17.04|18.69|16.91|0
1661319000000|2022-08-24 05:30:00|18.82|17.02|18.9|17.1|18.98|17.18|18.77|16.99|0
1661319300000|2022-08-24 05:35:00|18.92|17.12|18.94|17.14|18.98|17.18|18.88|17.08|0
1661319600000|2022-08-24 05:40:00|18.96|17.16|18.96|17.16|18.96|17.16|18.88|17.08|0
1661319900000|2022-08-24 05:45:00|18.94|17.14|18.93|17.13|19.05|17.23|18.9|17.1|0
1661320200000|2022-08-24 05:50:00|18.94|17.14|18.81|17.02|18.96|17.15|18.81|17.02|0
1661320500000|2022-08-24 05:55:00|18.82|17.03|18.86|17.07|18.9|17.1|18.81|17.02|0
1661320800000|2022-08-24 06:00:00|18.87|17.08|19.06|17.25|19.09|17.27|18.85|17.06|0
1661321100000|2022-08-24 06:05:00|19.09|17.27|19.26|17.42|19.26|17.42|19.06|17.25|0
1661321400000|2022-08-24 06:10:00|19.23|17.4|19.02|17.21|19.23|17.4|19|17.19|0
1661321700000|2022-08-24 06:15:00|19.05|17.24|18.89|17.09|19.06|17.25|18.89|17.09|0
1661322000000|2022-08-24 06:20:00|18.88|17.08|18.7|16.92|18.89|17.09|18.62|16.85|0
1661322300000|2022-08-24 06:25:00|18.71|16.93|18.68|16.9|18.77|16.98|18.66|16.88|0
1661322600000|2022-08-24 06:30:00|18.66|16.88|18.62|16.84|18.7|16.92|18.51|16.75|0
1661322900000|2022-08-24 06:35:00|18.66|16.88|18.84|17.04|18.85|17.05|18.62|16.84|0
1661323200000|2022-08-24 06:40:00|18.83|17.03|18.77|16.99|18.87|17.07|18.69|16.91|0
1661323500000|2022-08-24 06:45:00|18.78|17.01|18.68|16.9|18.85|17.05|18.68|16.9|0
1661323800000|2022-08-24 06:50:00|18.67|16.89|18.85|17.05|18.86|17.06|18.59|16.82|0
1661324100000|2022-08-24 06:55:00|18.82|17.03|18.85|17.05|18.97|17.17|18.82|17.03|0
1661324400000|2022-08-24 07:00:00|18.78|16.99|19.1|17.28|19.21|17.38|18.64|16.86|0
1661324700000|2022-08-24 07:05:00|19.14|17.32|19|17.19|19.23|17.4|18.97|17.16|0
1661325000000|2022-08-24 07:10:00|19.01|17.2|19.11|17.29|19.46|17.61|18.91|17.11|0
1661325300000|2022-08-24 07:15:00|19.08|17.26|18.77|16.98|19.12|17.3|18.75|16.96|0
1661325600000|2022-08-24 07:20:00|18.76|16.97|18.48|16.72|18.76|16.97|18.36|16.61|0
1661325900000|2022-08-24 07:25:00|18.44|16.69|18.27|16.53|18.44|16.69|18.18|16.44|0
1661326200000|2022-08-24 07:30:00|18.28|16.54|17.81|16.11|18.28|16.54|17.73|16.04|0
1661326500000|2022-08-24 07:35:00|17.79|16.09|18.34|16.59|18.34|16.59|17.79|16.09|0
1661326800000|2022-08-24 07:40:00|18.36|16.61|18.37|16.62|18.54|16.77|18.28|16.54|0
1661327100000|2022-08-24 07:45:00|18.34|16.59|18.58|16.81|18.65|16.87|18.28|16.54|0
1661327400000|2022-08-24 07:50:00|18.57|16.8|18.52|16.76|18.57|16.8|18.33|16.58|0
1661327700000|2022-08-24 07:55:00|18.5|16.74|18.37|16.62|18.52|16.76|18.19|16.46|0
1661328000000|2022-08-24 08:00:00|18.38|16.63|18.63|16.85|18.72|16.94|18.29|16.55|0
1661328300000|2022-08-24 08:05:00|18.62|16.84|18.8|17.01|18.84|17.04|18.58|16.81|0
1661328600000|2022-08-24 08:10:00|18.81|17.02|19.05|17.23|19.05|17.23|18.73|16.95|0
1661328900000|2022-08-24 08:15:00|19.03|17.21|19.05|17.23|19.07|17.25|18.83|17.04|0
1661329200000|2022-08-24 08:20:00|19.07|17.25|19.15|17.33|19.17|17.35|18.97|17.16|0
1661329500000|2022-08-24 08:25:00|19.14|17.32|19.11|17.29|19.22|17.39|19.09|17.27|0
1661329800000|2022-08-24 08:30:00|19.09|17.27|19.57|17.71|19.76|17.87|19.09|17.27|0
1661330100000|2022-08-24 08:35:00|19.56|17.7|19.47|17.62|19.73|17.85|19.47|17.62|0
1661330400000|2022-08-24 08:40:00|19.49|17.64|19.3|17.46|19.53|17.67|19.24|17.41|0
1661330700000|2022-08-24 08:45:00|19.28|17.44|19.58|17.71|19.58|17.71|19.27|17.43|0
1661331000000|2022-08-24 08:50:00|19.57|17.7|19.49|17.64|19.57|17.7|19.34|17.5|0
1661331300000|2022-08-24 08:55:00|19.51|17.66|19.6|17.73|19.62|17.75|19.37|17.53|0
1661331600000|2022-08-24 09:00:00|19.58|17.71|19.66|17.79|19.75|17.87|19.54|17.68|0
1661331900000|2022-08-24 09:05:00|19.65|17.78|19.69|17.81|19.69|17.81|19.43|17.58|0
1661332200000|2022-08-24 09:10:00|19.71|17.83|19.53|17.67|19.73|17.85|19.53|17.67|0
1661332500000|2022-08-24 09:15:00|19.54|17.68|19.42|17.57|19.55|17.69|19.37|17.52|0
1661332800000|2022-08-24 09:20:00|19.41|17.56|19.4|17.55|19.48|17.62|19.37|17.52|0
1661333100000|2022-08-24 09:25:00|19.39|17.54|19.29|17.46|19.42|17.57|19.29|17.46|0
1661333400000|2022-08-24 09:30:00|19.3|17.47|19.1|17.28|19.31|17.47|19.01|17.2|0
1661333700000|2022-08-24 09:35:00|19.06|17.24|19.06|17.24|19.14|17.32|19.01|17.2|0
1661334000000|2022-08-24 09:40:00|19.08|17.26|19.22|17.39|19.29|17.45|19.08|17.26|0
1661334300000|2022-08-24 09:45:00|19.23|17.4|19.1|17.28|19.25|17.41|19.07|17.25|0
1661334600000|2022-08-24 09:50:00|19.08|17.26|19.14|17.32|19.18|17.36|18.97|17.16|0
1661334900000|2022-08-24 09:55:00|19.11|17.29|19.04|17.23|19.18|17.35|18.97|17.16|0
1661335200000|2022-08-24 10:00:00|19.07|17.26|19.11|17.29|19.14|17.32|19.01|17.2|0
1661335500000|2022-08-24 10:05:00|19.1|17.28|19.24|17.41|19.29|17.45|19.05|17.24|0
1661335800000|2022-08-24 10:10:00|19.27|17.43|19.27|17.43|19.29|17.45|19.16|17.33|0
1661336100000|2022-08-24 10:15:00|19.29|17.45|19.2|17.37|19.29|17.45|19.14|17.31|0
1661336400000|2022-08-24 10:20:00|19.22|17.39|19.29|17.45|19.37|17.53|19.14|17.31|0
1661336700000|2022-08-24 10:25:00|19.26|17.43|19.25|17.42|19.29|17.45|19.05|17.24|0
1661337000000|2022-08-24 10:30:00|19.24|17.41|19.26|17.43|19.29|17.46|19.11|17.29|0
1661337300000|2022-08-24 10:35:00|19.28|17.45|19.24|17.41|19.39|17.54|19.24|17.41|0
1661337600000|2022-08-24 10:40:00|19.22|17.39|19.24|17.41|19.26|17.43|18.96|17.16|0
1661337900000|2022-08-24 10:45:00|19.26|17.43|19.07|17.25|19.26|17.43|19.04|17.22|0
1661338200000|2022-08-24 10:50:00|19.09|17.27|18.96|17.16|19.1|17.28|18.94|17.14|0
1661338500000|2022-08-24 10:55:00|18.94|17.14|18.96|17.15|19|17.19|18.85|17.06|0
1661338800000|2022-08-24 11:00:00|18.98|17.17|19.13|17.31|19.13|17.31|18.92|17.12|0
1661339100000|2022-08-24 11:05:00|19.12|17.3|19.25|17.41|19.26|17.42|19.01|17.2|0
1661339400000|2022-08-24 11:10:00|19.26|17.42|19.39|17.54|19.42|17.57|19.26|17.42|0
1661339700000|2022-08-24 11:15:00|19.43|17.58|19.36|17.52|19.45|17.6|19.28|17.44|0
1661340000000|2022-08-24 11:20:00|19.35|17.51|19.38|17.54|19.49|17.64|19.28|17.44|0
1661340300000|2022-08-24 11:25:00|19.36|17.52|19.54|17.67|19.54|17.67|19.23|17.4|0
1661340600000|2022-08-24 11:30:00|19.52|17.66|19.45|17.6|19.64|17.77|19.43|17.58|0
1661340900000|2022-08-24 11:35:00|19.43|17.58|19.53|17.67|19.62|17.75|19.36|17.52|0
1661341200000|2022-08-24 11:40:00|19.56|17.69|19.66|17.79|19.69|17.81|19.46|17.6|0
1661341500000|2022-08-24 11:45:00|19.64|17.77|19.95|18.05|19.97|18.07|19.62|17.75|0
1661341800000|2022-08-24 11:50:00|19.97|18.07|20.06|18.15|20.08|18.17|19.86|17.97|0
1661342100000|2022-08-24 11:55:00|20.08|18.17|19.19|17.36|20.1|18.19|19.13|17.31|0
1661342400000|2022-08-24 12:00:00|19.21|17.38|19.49|17.64|19.54|17.68|19.19|17.36|0
1661342700000|2022-08-24 12:05:00|19.47|17.62|19.34|17.5|19.52|17.66|19.3|17.46|0
1661343000000|2022-08-24 12:10:00|19.32|17.48|19.38|17.54|19.38|17.54|19.21|17.38|0
1661343300000|2022-08-24 12:15:00|19.37|17.53|19.26|17.43|19.51|17.66|19.23|17.4|0
1661343600000|2022-08-24 12:20:00|19.23|17.4|19.17|17.34|19.28|17.44|19.04|17.23|0
1661343900000|2022-08-24 12:25:00|19.18|17.35|19.13|17.31|19.31|17.47|19.1|17.28|0
1661344200000|2022-08-24 12:30:00|19.09|17.27|19.1|17.28|19.26|17.43|18.97|17.17|0
1661344500000|2022-08-24 12:35:00|19.08|17.26|18.24|16.5|19.69|17.81|18.2|16.46|0
1661344800000|2022-08-24 12:40:00|18.22|16.48|18.13|16.41|18.24|16.5|17.95|16.24|0
1661345100000|2022-08-24 12:45:00|18.09|16.37|18.07|16.35|18.09|16.37|17.85|16.15|0
1661345400000|2022-08-24 12:50:00|18.05|16.33|18.21|16.48|18.26|16.52|17.97|16.26|0
1661345700000|2022-08-24 12:55:00|18.19|16.46|18.23|16.5|18.34|16.59|18.17|16.44|0
1661346000000|2022-08-24 13:00:00|18.25|16.52|18.01|16.29|18.25|16.52|18.01|16.29|0
1661346300000|2022-08-24 13:05:00|18.05|16.33|18.15|16.42|18.21|16.48|17.99|16.27|0
1661346600000|2022-08-24 13:10:00|18.17|16.44|17.98|16.27|18.21|16.48|17.92|16.22|0
1661346900000|2022-08-24 13:15:00|17.96|16.25|17.92|16.22|17.98|16.27|17.86|16.16|0
1661347200000|2022-08-24 13:20:00|17.9|16.2|17.9|16.2|17.98|16.27|17.84|16.14|0
1661347500000|2022-08-24 13:25:00|17.86|16.16|17.8|16.1|17.94|16.23|17.7|16.01|0
1661347800000|2022-08-24 13:30:00|17.84|16.14|17.29|15.65|17.9|16.2|17.29|15.65|0
1661348100000|2022-08-24 13:35:00|17.25|15.61|17.9|16.19|17.94|16.23|17.25|15.61|0
1661348400000|2022-08-24 13:40:00|17.96|16.25|18.15|16.42|18.23|16.49|17.7|16.01|0
1661348700000|2022-08-24 13:45:00|18.12|16.4|17.88|16.17|18.25|16.51|17.82|16.12|0
1661349000000|2022-08-24 13:50:00|17.9|16.19|17.42|15.76|17.92|16.21|17.34|15.69|0
1661349300000|2022-08-24 13:55:00|17.4|15.74|17.47|15.81|17.58|15.91|17.24|15.6|0
1661349600000|2022-08-24 14:00:00|17.5|15.83|17.26|15.62|17.91|16.2|17.22|15.58|0
1661349900000|2022-08-24 14:05:00|17.28|15.63|17.58|15.91|17.78|16.09|17.18|15.54|0
1661350200000|2022-08-24 14:10:00|17.56|15.89|17.77|16.08|17.91|16.2|17.56|15.89|0
1661350500000|2022-08-24 14:15:00|17.8|16.11|18.34|16.59|18.34|16.59|17.64|15.96|0
1661350800000|2022-08-24 14:20:00|18.36|16.61|18.28|16.54|18.49|16.73|18.13|16.41|0
1661351100000|2022-08-24 14:25:00|18.3|16.56|18.09|16.37|18.65|16.88|18.09|16.37|0
1661351400000|2022-08-24 14:30:00|18.11|16.39|18.09|16.37|18.3|16.56|17.78|16.09|0
1661351700000|2022-08-24 14:35:00|18.11|16.39|17.82|16.13|18.3|16.56|17.72|16.03|0
1661352000000|2022-08-24 14:40:00|17.8|16.11|17.64|15.96|17.8|16.11|17.44|15.78|0
1661352300000|2022-08-24 14:45:00|17.66|15.98|17.86|16.16|17.86|16.16|17.5|15.83|0
1661352600000|2022-08-24 14:50:00|17.84|16.14|17.92|16.22|18.09|16.37|17.72|16.03|0
1661352900000|2022-08-24 14:55:00|17.88|16.18|17.96|16.25|18.19|16.46|17.8|16.11|0
1661353200000|2022-08-24 15:00:00|17.99|16.27|18.05|16.33|18.19|16.46|17.9|16.2|0
1661353500000|2022-08-24 15:05:00|18.03|16.31|18.11|16.38|18.23|16.5|17.88|16.18|0
1661353800000|2022-08-24 15:10:00|18.13|16.4|18.76|16.97|18.76|16.97|18|16.29|0
1661354100000|2022-08-24 15:15:00|18.8|17.01|18.75|16.96|19.09|17.27|18.73|16.94|0
1661354400000|2022-08-24 15:20:00|18.77|16.98|18.87|17.08|18.94|17.14|18.7|16.92|0
1661354700000|2022-08-24 15:25:00|18.9|17.1|18.94|17.13|19.07|17.25|18.83|17.04|0
1661355000000|2022-08-24 15:30:00|18.96|17.15|18.47|16.71|19.07|17.26|18.41|16.65|0
1661355300000|2022-08-24 15:35:00|18.45|16.69|18.51|16.75|18.55|16.79|18.36|16.61|0
1661355600000|2022-08-24 15:40:00|18.49|16.73|18.66|16.88|18.66|16.88|18.45|16.69|0
1661355900000|2022-08-24 15:45:00|18.68|16.9|18.74|16.96|18.85|17.06|18.68|16.9|0
1661356200000|2022-08-24 15:50:00|18.72|16.94|19|17.19|19.07|17.25|18.72|16.94|0
1661356500000|2022-08-24 15:55:00|19.07|17.25|18.74|16.96|19.11|17.29|18.74|16.96|0
1661356800000|2022-08-24 16:00:00|18.79|17|18.89|17.09|18.96|17.15|18.68|16.9|0
1661357100000|2022-08-24 16:05:00|18.91|17.11|18.89|17.09|19|17.19|18.78|17|0
1661357400000|2022-08-24 16:10:00|18.91|17.11|18.58|16.81|19|17.19|18.53|16.77|0
1661357700000|2022-08-24 16:15:00|18.56|16.79|18.51|16.75|18.73|16.94|18.51|16.75|0
1661358000000|2022-08-24 16:20:00|18.49|16.73|18.32|16.58|18.51|16.75|18.3|16.56|0
1661358300000|2022-08-24 16:25:00|18.34|16.6|18.26|16.52|18.43|16.67|18.19|16.46|0
1661358600000|2022-08-24 16:30:00|18.24|16.5|18.13|16.4|18.24|16.5|18.01|16.29|0
1661358900000|2022-08-24 16:35:00|18.14|16.41|17.7|16.01|18.14|16.41|17.59|15.92|0
1661359200000|2022-08-24 16:40:00|17.72|16.03|17.11|15.48|17.8|16.1|16.97|15.35|0
1661359500000|2022-08-24 16:45:00|17.13|15.5|17.17|15.53|17.33|15.68|17.05|15.42|0
1661359800000|2022-08-24 16:50:00|17.15|15.51|17.05|15.42|17.17|15.53|16.93|15.32|0
1661360100000|2022-08-24 16:55:00|17.03|15.41|17.63|15.95|17.65|15.97|16.84|15.24|0
1661360400000|2022-08-24 17:00:00|17.65|15.97|17.53|15.86|17.71|16.03|17.49|15.82|0
1661360700000|2022-08-24 17:05:00|17.55|15.88|17.98|16.27|18|16.29|17.53|15.86|0
1661361000000|2022-08-24 17:10:00|18|16.29|17.82|16.12|18.02|16.31|17.77|16.08|0
1661361300000|2022-08-24 17:15:00|17.84|16.14|17.69|16.01|17.96|16.25|17.69|16.01|0
1661361600000|2022-08-24 17:20:00|17.67|15.99|17.5|15.83|17.75|16.06|17.5|15.83|0
1661361900000|2022-08-24 17:25:00|17.51|15.84|17.27|15.62|17.57|15.9|17.21|15.57|0
1661362200000|2022-08-24 17:30:00|17.29|15.64|17.29|15.64|17.45|15.78|17.19|15.55|0
1661362500000|2022-08-24 17:35:00|17.27|15.62|17.45|15.78|17.45|15.78|17.24|15.6|0
1661362800000|2022-08-24 17:40:00|17.43|15.77|17.44|15.78|17.47|15.8|17.26|15.62|0
1661363100000|2022-08-24 17:45:00|17.42|15.77|17.53|15.86|17.61|15.93|17.38|15.73|0
1661363400000|2022-08-24 17:50:00|17.5|15.84|17.5|15.84|17.67|15.98|17.5|15.84|0
1661363700000|2022-08-24 17:55:00|17.48|15.82|17.65|15.97|17.65|15.97|17.44|15.78|0
1661364000000|2022-08-24 18:00:00|17.69|16|17.75|16.06|17.81|16.11|17.54|15.87|0
1661364300000|2022-08-24 18:05:00|17.73|16.04|17.85|16.15|17.91|16.21|17.54|15.87|0
1661364600000|2022-08-24 18:10:00|17.87|16.17|17.77|16.07|17.91|16.21|17.75|16.06|0
1661364900000|2022-08-24 18:15:00|17.79|16.09|17.77|16.07|17.81|16.11|17.66|15.98|0
1661365200000|2022-08-24 18:20:00|17.79|16.09|17.91|16.2|17.93|16.22|17.6|15.93|0
1661365500000|2022-08-24 18:25:00|17.89|16.18|17.81|16.11|17.93|16.22|17.76|16.07|0
1661365800000|2022-08-24 18:30:00|17.83|16.13|17.5|15.83|17.85|16.15|17.44|15.78|0
1661366100000|2022-08-24 18:35:00|17.48|15.81|17.64|15.96|17.64|15.96|17.42|15.76|0
1661366400000|2022-08-24 18:40:00|17.66|15.98|17.6|15.92|17.74|16.05|17.56|15.89|0
1661366700000|2022-08-24 18:45:00|17.58|15.9|17.52|15.85|17.62|15.94|17.36|15.7|0
1661367000000|2022-08-24 18:50:00|17.55|15.88|17.5|15.83|17.68|16|17.42|15.76|0
1661367300000|2022-08-24 18:55:00|17.54|15.87|17.66|15.98|17.7|16.02|17.46|15.8|0
1661367600000|2022-08-24 19:00:00|17.64|15.96|17.74|16.05|17.74|16.05|17.54|15.87|0
1661367900000|2022-08-24 19:05:00|17.77|16.07|18.01|16.3|18.08|16.35|17.77|16.07|0
1661368200000|2022-08-24 19:10:00|18.03|16.32|18.24|16.5|18.26|16.52|17.95|16.24|0
1661368500000|2022-08-24 19:15:00|18.26|16.52|18.32|16.58|18.35|16.6|18.07|16.35|0
1661368800000|2022-08-24 19:20:00|18.3|16.56|18.06|16.34|18.33|16.58|18|16.29|0
1661369100000|2022-08-24 19:25:00|18.04|16.32|17.9|16.19|18.08|16.36|17.81|16.12|0
1661369400000|2022-08-24 19:30:00|17.87|16.17|18.04|16.32|18.04|16.32|17.87|16.17|0
1661369700000|2022-08-24 19:35:00|18.08|16.36|18.4|16.64|18.42|16.66|18.06|16.34|0
1661370000000|2022-08-24 19:40:00|18.44|16.69|18.44|16.69|18.51|16.74|18.3|16.55|0
1661370300000|2022-08-24 19:45:00|18.42|16.67|18.25|16.51|18.42|16.67|18.21|16.48|0
1661370600000|2022-08-24 19:50:00|18.21|16.48|18.13|16.4|18.29|16.55|18.04|16.32|0
1661370900000|2022-08-24 19:55:00|18.08|16.36|17.63|15.95|18.15|16.42|17.51|15.84|0
1661371200000|2022-08-24 20:00:00|17.71|16.03|17.92|16.21|17.92|16.21|17.59|15.91|0
1661371500000|2022-08-24 20:05:00|17.86|16.16|17.9|16.19|17.9|16.19|17.79|16.1|0
1661371800000|2022-08-24 20:10:00|17.88|16.17|17.96|16.25|17.98|16.27|17.83|16.14|0
1661372100000|2022-08-24 20:15:00|17.98|16.27|18.02|16.3|18.04|16.32|17.98|16.27|0
1661372400000|2022-08-24 20:20:00|17.92|16.21|18|16.28|18.11|16.39|17.71|16.02|0
1661372700000|2022-08-24 20:25:00|17.98|16.27|18.02|16.3|18.04|16.32|17.96|16.25|0
1661373000000|2022-08-24 20:30:00|18.04|16.32|18|16.28|18.08|16.36|18|16.28|0
1661373300000|2022-08-24 20:35:00|17.96|16.25|17.95|16.24|18|16.28|17.91|16.21|0
1661373600000|2022-08-24 20:40:00|17.98|16.26|18.14|16.41|18.16|16.43|17.98|16.26|0
1661373900000|2022-08-24 20:45:00|18.16|16.43|18.16|16.43|18.19|16.46|18.16|16.43|0
1661374200000|2022-08-24 20:50:00|18.18|16.45|18.2|16.47|18.25|16.51|18.14|16.41|0
1661374500000|2022-08-24 20:55:00|18.19|16.46|18.2|16.47|18.21|16.48|18.19|16.46|0
1661374800000|2022-08-24 21:00:00|18.19|16.46|18.12|16.39|18.19|16.47|18.11|16.39|0
1661375100000|2022-08-24 21:05:00|18.08|16.36|18.12|16.4|18.14|16.41|18.08|16.36|0
1661375400000|2022-08-24 21:10:00|18.11|16.39|18.11|16.38|18.12|16.39|18.09|16.37|0
1661375700000|2022-08-24 21:15:00|18.1|16.39|18.1|16.37|18.11|16.39|18.09|16.37|0
1661376000000|2022-08-24 21:20:00|18.09||18.1||18.1||18.09||0
1661376300000|2022-08-24 21:25:00|18.09|16.34|18.11|16.39|18.11|16.39|18.06|16.34|0
1661376600000|2022-08-24 21:30:00|18.1|16.38|18.11|16.39|18.12|16.4|18.1|16.38|0
1661376900000|2022-08-24 21:35:00|18.08|16.36|18.1|16.37|18.1|16.38|18.08|16.36|0
1661377200000|2022-08-24 21:40:00|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1661377500000|2022-08-24 21:45:00|18.09|16.37|18.1|16.38|18.11|16.38|18.09|16.37|0
1661377800000|2022-08-24 21:50:00|18.11|16.39|18.11|16.38|18.11|16.39|18.1|16.38|0
1661378100000|2022-08-24 21:55:00|18.1|16.39|18.11|16.38|18.14|16.42|18.09|16.37|0
1661378400000|2022-08-24 22:00:00|18.08|16.36|18.19|16.46|18.19|16.46|18.07|16.35|0
1661378700000|2022-08-24 22:05:00|18.17|16.44|18.28|16.54|18.28|16.54|18.15|16.42|0
1661379000000|2022-08-24 22:10:00|18.23|16.5|18.19|16.46|18.26|16.52|18.17|16.44|0
1661379300000|2022-08-24 22:15:00|18.17|16.44|18.13|16.4|18.17|16.44|18.13|16.4|0
1661379600000|2022-08-24 22:20:00|18.11|16.38|18.09|16.36|18.13|16.4|18.07|16.35|0
1661379900000|2022-08-24 22:25:00|18.07|16.35|18.17|16.44|18.19|16.46|18.07|16.35|0
1661380200000|2022-08-24 22:30:00|18.13|16.4|18.11|16.38|18.14|16.41|18.09|16.36|0
1661380500000|2022-08-24 22:35:00|18.09|16.36|18.11|16.38|18.11|16.38|18.04|16.32|0
1661380800000|2022-08-24 22:40:00|18.08|16.36|18.05|16.33|18.13|16.4|18.04|16.32|0
1661381100000|2022-08-24 22:45:00|18.04|16.32|18.02|16.3|18.06|16.34|18|16.29|0
1661381400000|2022-08-24 22:50:00|18.04|16.32|18|16.29|18.04|16.32|17.98|16.27|0
1661381700000|2022-08-24 22:55:00|18.02|16.3|18.06|16.34|18.06|16.34|18|16.28|0
1661382000000|2022-08-24 23:00:00|18.08|16.36|18.14|16.42|18.17|16.44|18.04|16.32|0
1661382300000|2022-08-24 23:05:00|18.12|16.4|18|16.28|18.12|16.4|18|16.28|0
1661382600000|2022-08-24 23:10:00|18.02|16.3|18|16.28|18.04|16.32|17.98|16.26|0
1661382900000|2022-08-24 23:15:00|18.02|16.3|18|16.28|18.02|16.3|18|16.28|0
1661383200000|2022-08-24 23:20:00|18.01|16.29|18.04|16.32|18.1|16.38|18|16.28|0
1661383500000|2022-08-24 23:25:00|18.02|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1661383800000|2022-08-24 23:30:00|18.04|16.32|17.93|16.22|18.04|16.32|17.91|16.21|0
1661384100000|2022-08-24 23:35:00|17.91|16.21|17.93|16.22|17.95|16.24|17.91|16.21|0
1661384400000|2022-08-24 23:40:00|17.94|16.23|17.93|16.22|17.95|16.24|17.93|16.22|0
1661384700000|2022-08-24 23:45:00|17.95|16.24|17.76|16.07|17.95|16.24|17.74|16.05|0
1661385000000|2022-08-24 23:50:00|17.79|16.09|17.78|16.09|17.81|16.11|17.76|16.07|0
1661385300000|2022-08-24 23:55:00|17.76|16.07|17.83|16.13|17.85|16.15|17.74|16.05|0
1661385600000|2022-08-25 00:00:00|17.89|16.18|17.72|16.03|17.91|16.2|17.64|15.96|0
1661385900000|2022-08-25 00:05:00|17.73|16.04|17.89|16.18|17.93|16.22|17.72|16.03|0
1661386200000|2022-08-25 00:10:00|17.87|16.16|17.89|16.18|17.91|16.2|17.84|16.14|0
1661386500000|2022-08-25 00:15:00|17.91|16.2|17.88|16.18|17.95|16.24|17.86|16.16|0
1661386800000|2022-08-25 00:20:00|17.91|16.2|17.93|16.22|17.95|16.24|17.86|16.16|0
1661387100000|2022-08-25 00:25:00|17.94|16.23|17.95|16.24|17.95|16.24|17.88|16.18|0
1661387400000|2022-08-25 00:30:00|17.92|16.22|18.24|16.5|18.26|16.52|17.92|16.22|0
1661387700000|2022-08-25 00:35:00|18.22|16.48|18.43|16.67|18.47|16.71|18.13|16.4|0
1661388000000|2022-08-25 00:40:00|18.45|16.69|18.4|16.65|18.47|16.71|18.36|16.61|0
1661388300000|2022-08-25 00:45:00|18.43|16.67|18.45|16.69|18.55|16.79|18.38|16.63|0
1661388600000|2022-08-25 00:50:00|18.42|16.67|18.52|16.76|18.55|16.78|18.42|16.67|0
1661388900000|2022-08-25 00:55:00|18.53|16.77|18.49|16.73|18.55|16.78|18.42|16.67|0
1661389200000|2022-08-25 01:00:00|18.47|16.71|18.46|16.71|18.53|16.76|18.46|16.71|0
1661389500000|2022-08-25 01:05:00|18.49|16.73|18.42|16.67|18.49|16.73|18.4|16.65|0
1661389800000|2022-08-25 01:10:00|18.4|16.65|18.4|16.65|18.51|16.74|18.4|16.65|0
1661390100000|2022-08-25 01:15:00|18.42|16.67|18.59|16.82|18.61|16.84|18.4|16.65|0
1661390400000|2022-08-25 01:20:00|18.57|16.8|18.42|16.67|18.59|16.82|18.42|16.67|0
1661390700000|2022-08-25 01:25:00|18.44|16.68|18.46|16.7|18.53|16.76|18.44|16.68|0
1661391000000|2022-08-25 01:30:00|18.48|16.72|18.57|16.8|18.57|16.8|18.48|16.72|0
1661391300000|2022-08-25 01:35:00|18.59|16.82|18.72|16.93|18.76|16.97|18.59|16.82|0
1661391600000|2022-08-25 01:40:00|18.74|16.95|18.65|16.87|18.74|16.95|18.65|16.87|0
1661391900000|2022-08-25 01:45:00|18.63|16.86|18.71|16.93|18.74|16.95|18.59|16.82|0
1661392200000|2022-08-25 01:50:00|18.74|16.95|18.69|16.91|18.8|17.01|18.67|16.89|0
1661392500000|2022-08-25 01:55:00|18.67|16.89|18.61|16.83|18.69|16.91|18.61|16.83|0
1661392800000|2022-08-25 02:00:00|18.63|16.85|18.52|16.76|18.66|16.88|18.5|16.74|0
1661393100000|2022-08-25 02:05:00|18.54|16.78|18.58|16.81|18.61|16.83|18.52|16.76|0
1661393400000|2022-08-25 02:10:00|18.56|16.79|18.48|16.72|18.6|16.83|18.48|16.72|0
1661393700000|2022-08-25 02:15:00|18.46|16.7|18.52|16.75|18.58|16.81|18.46|16.7|0
1661394000000|2022-08-25 02:20:00|18.5|16.74|18.67|16.89|18.69|16.91|18.5|16.74|0
1661394300000|2022-08-25 02:25:00|18.69|16.91|18.71|16.93|18.71|16.93|18.65|16.87|0
1661394600000|2022-08-25 02:30:00|18.73|16.95|18.77|16.99|18.77|16.99|18.64|16.87|0
1661394900000|2022-08-25 02:35:00|18.76|16.97|18.67|16.89|18.77|16.98|18.67|16.89|0
1661395200000|2022-08-25 02:40:00|18.69|16.91|18.66|16.89|18.71|16.93|18.64|16.87|0
1661395500000|2022-08-25 02:45:00|18.64|16.87|18.6|16.83|18.66|16.89|18.6|16.83|0
1661395800000|2022-08-25 02:50:00|18.62|16.85|18.6|16.83|18.62|16.85|18.56|16.79|0
1661396100000|2022-08-25 02:55:00|18.62|16.85|18.6|16.83|18.62|16.85|18.6|16.83|0
1661396400000|2022-08-25 03:00:00|18.62|16.85|18.62|16.85|18.64|16.87|18.56|16.79|0
1661396700000|2022-08-25 03:05:00|18.6|16.83|18.66|16.88|18.66|16.88|18.55|16.79|0
1661397000000|2022-08-25 03:10:00|18.68|16.9|18.7|16.92|18.7|16.92|18.64|16.86|0
1661397300000|2022-08-25 03:15:00|18.71|16.93|18.68|16.9|18.75|16.96|18.66|16.88|0
1661397600000|2022-08-25 03:20:00|18.7|16.92|18.59|16.82|18.72|16.94|18.59|16.82|0
1661397900000|2022-08-25 03:25:00|18.62|16.84|18.66|16.88|18.72|16.94|18.62|16.84|0
1661398200000|2022-08-25 03:30:00|18.64|16.86|18.51|16.75|18.68|16.9|18.51|16.75|0
1661398500000|2022-08-25 03:35:00|18.49|16.73|18.49|16.73|18.53|16.76|18.44|16.69|0
1661398800000|2022-08-25 03:40:00|18.47|16.71|18.46|16.71|18.51|16.75|18.42|16.67|0
1661399100000|2022-08-25 03:45:00|18.49|16.73|18.44|16.69|18.53|16.76|18.42|16.67|0
1661399400000|2022-08-25 03:50:00|18.46|16.71|18.55|16.78|18.55|16.78|18.44|16.69|0
1661399700000|2022-08-25 03:55:00|18.53|16.76|18.53|16.76|18.55|16.78|18.48|16.72|0
1661400000000|2022-08-25 04:00:00|18.55|16.78|18.56|16.79|18.56|16.79|18.46|16.7|0
1661400300000|2022-08-25 04:05:00|18.55|16.78|18.59|16.82|18.61|16.84|18.55|16.78|0
1661400600000|2022-08-25 04:10:00|18.58|16.81|18.65|16.88|18.67|16.9|18.57|16.8|0
1661400900000|2022-08-25 04:15:00|18.67|16.9|18.59|16.82|18.67|16.9|18.54|16.78|0
1661401200000|2022-08-25 04:20:00|18.58|16.81|18.61|16.84|18.63|16.86|18.57|16.8|0
1661401500000|2022-08-25 04:25:00|18.63|16.86|18.67|16.89|18.67|16.89|18.61|16.84|0
1661401800000|2022-08-25 04:30:00|18.69|16.91|18.95|17.15|18.95|17.15|18.69|16.91|0
1661402100000|2022-08-25 04:35:00|18.93|17.13|18.89|17.09|18.95|17.15|18.89|17.09|0
1661402400000|2022-08-25 04:40:00|18.91|17.11|18.86|17.07|18.91|17.11|18.86|17.07|0
1661402700000|2022-08-25 04:45:00|18.88|17.09|18.91|17.1|18.93|17.12|18.88|17.09|0
1661403000000|2022-08-25 04:50:00|18.92|17.11|19.06|17.24|19.08|17.26|18.91|17.1|0
1661403300000|2022-08-25 04:55:00|19.07|17.25|19.01|17.2|19.09|17.27|19|17.19|0
1661403600000|2022-08-25 05:00:00|19.06|17.24|19.19|17.36|19.3|17.46|19.06|17.24|0
1661403900000|2022-08-25 05:05:00|19.22|17.39|19.19|17.36|19.32|17.48|19.16|17.34|0
1661404200000|2022-08-25 05:10:00|19.16|17.34|19.12|17.3|19.19|17.36|19.1|17.28|0
1661404500000|2022-08-25 05:15:00|19.1|17.28|19.07|17.26|19.21|17.38|19.07|17.26|0
1661404800000|2022-08-25 05:20:00|19.1|17.28|18.94|17.14|19.12|17.3|18.94|17.14|0
1661405100000|2022-08-25 05:25:00|18.97|17.16|18.99|17.18|19.05|17.24|18.92|17.12|0
1661405400000|2022-08-25 05:30:00|19.01|17.2|18.94|17.14|19.01|17.2|18.92|17.12|0
1661405700000|2022-08-25 05:35:00|18.92|17.12|18.88|17.08|18.92|17.12|18.86|17.06|0
1661406000000|2022-08-25 05:40:00|18.86|17.06|18.88|17.08|18.9|17.1|18.85|17.06|0
1661406300000|2022-08-25 05:45:00|18.87|17.07|18.9|17.1|18.96|17.16|18.85|17.06|0
1661406600000|2022-08-25 05:50:00|18.89|17.09|18.85|17.06|18.94|17.14|18.85|17.06|0
1661406900000|2022-08-25 05:55:00|18.87|17.08|18.92|17.12|18.92|17.12|18.85|17.06|0
1661407200000|2022-08-25 06:00:00|18.9|17.1|18.98|17.17|19|17.19|18.85|17.06|0
1661407500000|2022-08-25 06:05:00|19|17.19|18.94|17.13|19|17.19|18.85|17.06|0
1661407800000|2022-08-25 06:10:00|18.96|17.15|19.13|17.31|19.2|17.37|18.96|17.15|0
1661408100000|2022-08-25 06:15:00|19.15|17.33|21.11|19.1|21.39|19.36|19.13|17.31|0
1661408400000|2022-08-25 06:20:00|21.08|19.08|20.41|18.46|21.08|19.08|20.39|18.44|0
1661408700000|2022-08-25 06:25:00|20.45|18.51|20.59|18.63|20.7|18.73|20.41|18.46|0
1661409000000|2022-08-25 06:30:00|20.64|18.67|21.01|19.01|21.04|19.03|20.52|18.57|0
1661409300000|2022-08-25 06:35:00|21.04|19.03|20.9|18.91|21.04|19.03|20.75|18.78|0
1661409600000|2022-08-25 06:40:00|20.89|18.9|21.14|19.13|21.14|19.13|20.82|18.84|0
1661409900000|2022-08-25 06:45:00|21.15|19.14|21.13|19.12|21.48|19.44|21.1|19.09|0
1661410200000|2022-08-25 06:50:00|21.1|19.09|21.15|19.14|21.17|19.16|20.87|18.88|0
1661410500000|2022-08-25 06:55:00|21.13|19.11|21.01|19.01|21.13|19.11|20.96|18.96|0
1661410800000|2022-08-25 07:00:00|20.96|18.96|19.82|17.93|21.34|19.31|19.77|17.89|0
1661411100000|2022-08-25 07:05:00|19.84|17.95|19.74|17.86|19.86|17.97|19.66|17.79|0
1661411400000|2022-08-25 07:10:00|19.72|17.85|19.59|17.72|19.75|17.87|19.48|17.62|0
1661411700000|2022-08-25 07:15:00|19.57|17.7|19.9|18.01|19.93|18.03|19.54|17.68|0
1661412000000|2022-08-25 07:20:00|19.95|18.05|19.77|17.89|19.97|18.07|19.66|17.78|0
1661412300000|2022-08-25 07:25:00|19.79|17.91|19.84|17.95|19.86|17.97|19.61|17.74|0
1661412600000|2022-08-25 07:30:00|19.79|17.91|19.54|17.68|19.81|17.93|19.46|17.61|0
1661412900000|2022-08-25 07:35:00|19.52|17.66|19.56|17.7|19.65|17.78|19.5|17.64|0
1661413200000|2022-08-25 07:40:00|19.53|17.67|19.66|17.79|19.72|17.84|19.5|17.64|0
1661413500000|2022-08-25 07:45:00|19.65|17.78|19.61|17.74|19.74|17.86|19.57|17.71|0
1661413800000|2022-08-25 07:50:00|19.63|17.76|19.83|17.94|19.95|18.05|19.63|17.76|0
1661414100000|2022-08-25 07:55:00|19.81|17.92|20.01|18.11|20.04|18.13|19.81|17.92|0
1661414400000|2022-08-25 08:00:00|20.04|18.13|19.79|17.9|20.17|18.25|19.79|17.9|0
1661414700000|2022-08-25 08:05:00|19.76|17.88|19.63|17.76|19.92|18.02|19.63|17.76|0
1661415000000|2022-08-25 08:10:00|19.64|17.77|19.51|17.66|19.69|17.82|19.51|17.66|0
1661415300000|2022-08-25 08:15:00|19.49|17.64|19.45|17.59|19.51|17.66|19.31|17.47|0
1661415600000|2022-08-25 08:20:00|19.43|17.58|19.41|17.56|19.58|17.72|19.4|17.55|0
1661415900000|2022-08-25 08:25:00|19.45|17.59|19.33|17.49|19.45|17.59|19.31|17.47|0
1661416200000|2022-08-25 08:30:00|19.31|17.47|19.6|17.73|19.6|17.73|19.31|17.47|0
1661416500000|2022-08-25 08:35:00|19.59|17.72|19.62|17.75|19.65|17.77|19.53|17.67|0
1661416800000|2022-08-25 08:40:00|19.61|17.74|19.76|17.88|19.76|17.88|19.6|17.73|0
1661417100000|2022-08-25 08:45:00|19.71|17.83|19.64|17.77|19.76|17.88|19.62|17.75|0
1661417400000|2022-08-25 08:50:00|19.62|17.75|19.49|17.63|19.64|17.77|19.49|17.63|0
1661417700000|2022-08-25 08:55:00|19.5|17.64|19.51|17.65|19.55|17.69|19.46|17.61|0
1661418000000|2022-08-25 09:00:00|19.49|17.63|19.31|17.47|19.62|17.75|19.31|17.47|0
1661418300000|2022-08-25 09:05:00|19.33|17.49|19.31|17.47|19.46|17.61|19.31|17.47|0
1661418600000|2022-08-25 09:10:00|19.28|17.45|19.24|17.41|19.28|17.45|19.22|17.39|0
1661418900000|2022-08-25 09:15:00|19.26|17.43|18.91|17.11|19.28|17.45|18.89|17.09|0
1661419200000|2022-08-25 09:20:00|18.93|17.13|18.8|17.01|18.95|17.15|18.78|16.99|0
1661419500000|2022-08-25 09:25:00|18.82|17.03|18.52|16.75|18.82|17.03|18.48|16.72|0
1661419800000|2022-08-25 09:30:00|18.5|16.73|18.47|16.71|18.58|16.81|18.24|16.5|0
1661420100000|2022-08-25 09:35:00|18.45|16.7|18.32|16.58|18.52|16.75|18.24|16.5|0
1661420400000|2022-08-25 09:40:00|18.35|16.6|18.25|16.51|18.36|16.61|18.13|16.41|0
1661420700000|2022-08-25 09:45:00|18.26|16.52|18.02|16.3|18.28|16.54|17.94|16.23|0
1661421000000|2022-08-25 09:50:00|18.03|16.31|18.26|16.52|18.26|16.52|18.01|16.29|0
1661421300000|2022-08-25 09:55:00|18.23|16.49|18.11|16.39|18.3|16.56|18.05|16.33|0
1661421600000|2022-08-25 10:00:00|18.07|16.35|18.82|17.02|18.86|17.06|17.85|16.15|0
1661421900000|2022-08-25 10:05:00|18.79|17|18.79|17|18.88|17.08|18.75|16.96|0
1661422200000|2022-08-25 10:10:00|18.8|17.01|18.99|17.18|18.99|17.18|18.73|16.94|0
1661422500000|2022-08-25 10:15:00|18.98|17.17|18.82|17.03|19.01|17.2|18.81|17.02|0
1661422800000|2022-08-25 10:20:00|18.81|17.02|19.09|17.28|19.1|17.28|18.81|17.02|0
1661423100000|2022-08-25 10:25:00|19.07|17.26|19.16|17.34|19.18|17.35|19.05|17.24|0
1661423400000|2022-08-25 10:30:00|19.17|17.35|19.22|17.39|19.27|17.43|19.07|17.26|0
1661423700000|2022-08-25 10:35:00|19.2|17.37|19.05|17.23|19.22|17.39|18.98|17.18|0
1661424000000|2022-08-25 10:40:00|19.03|17.22|19.22|17.39|19.22|17.39|18.98|17.18|0
1661424300000|2022-08-25 10:45:00|19.2|17.37|19.18|17.35|19.27|17.43|19.07|17.25|0
1661424600000|2022-08-25 10:50:00|19.2|17.37|19.16|17.33|19.23|17.4|19.11|17.29|0
1661424900000|2022-08-25 10:55:00|19.13|17.31|19.11|17.29|19.27|17.43|19.11|17.29|0
1661425200000|2022-08-25 11:00:00|19.14|17.32|19.15|17.33|19.18|17.35|18.96|17.15|0
1661425500000|2022-08-25 11:05:00|19.11|17.29|19.19|17.36|19.2|17.37|19.09|17.27|0
1661425800000|2022-08-25 11:10:00|19.18|17.35|19.64|17.77|19.66|17.79|19.18|17.35|0
1661426100000|2022-08-25 11:15:00|19.66|17.79|19.25|17.42|19.88|17.99|19.12|17.3|0
1661426400000|2022-08-25 11:20:00|19.27|17.44|19.21|17.38|19.34|17.5|19.08|17.26|0
1661426700000|2022-08-25 11:25:00|19.19|17.36|19.29|17.46|19.3|17.46|19.19|17.36|0
1661427000000|2022-08-25 11:30:00|19.28|17.45|19.01|17.2|19.28|17.45|18.99|17.18|0
1661427300000|2022-08-25 11:35:00|18.99|17.18|19.06|17.25|19.1|17.28|18.88|17.08|0
1661427600000|2022-08-25 11:40:00|19.05|17.24|18.81|17.02|19.12|17.3|18.81|17.02|0
1661427900000|2022-08-25 11:45:00|18.83|17.04|18.92|17.12|18.94|17.14|18.75|16.96|0
1661428200000|2022-08-25 11:50:00|18.9|17.1|18.89|17.09|18.92|17.12|18.79|17|0
1661428500000|2022-08-25 11:55:00|18.88|17.08|18.97|17.17|19.01|17.2|18.81|17.02|0
1661428800000|2022-08-25 12:00:00|18.98|17.18|19.17|17.34|19.22|17.39|18.96|17.16|0
1661429100000|2022-08-25 12:05:00|19.16|17.33|19.09|17.27|19.18|17.35|18.98|17.17|0
1661429400000|2022-08-25 12:10:00|19.11|17.29|18.96|17.15|19.14|17.31|18.92|17.11|0
1661429700000|2022-08-25 12:15:00|18.94|17.13|18.76|16.98|18.96|17.15|18.74|16.96|0
1661430000000|2022-08-25 12:20:00|18.74|16.96|18.72|16.94|18.79|17|18.57|16.8|0
1661430300000|2022-08-25 12:25:00|18.7|16.92|18.81|17.01|18.81|17.01|18.59|16.82|0
1661430600000|2022-08-25 12:30:00|18.84|17.04|18.63|16.86|18.84|17.04|18.25|16.51|0
1661430900000|2022-08-25 12:35:00|18.61|16.84|18.42|16.66|18.68|16.9|18.33|16.59|0
1661431200000|2022-08-25 12:40:00|18.44|16.68|18.16|16.43|18.48|16.72|18.06|16.34|0
1661431500000|2022-08-25 12:45:00|18.18|16.45|18.08|16.36|18.27|16.53|18.02|16.3|0
1661431800000|2022-08-25 12:50:00|18.04|16.32|18.22|16.49|18.29|16.55|17.95|16.24|0
1661432100000|2022-08-25 12:55:00|18.21|16.48|18.39|16.64|18.39|16.64|18.14|16.41|0
1661432400000|2022-08-25 13:00:00|18.37|16.62|18.31|16.56|18.46|16.7|18.31|16.56|0
1661432700000|2022-08-25 13:05:00|18.33|16.58|18.22|16.49|18.33|16.58|18.14|16.41|0
1661433000000|2022-08-25 13:10:00|18.18|16.45|18.37|16.62|18.41|16.66|18.1|16.37|0
1661433300000|2022-08-25 13:15:00|18.39|16.64|18.35|16.6|18.48|16.72|18.35|16.6|0
1661433600000|2022-08-25 13:20:00|18.37|16.62|18.37|16.62|18.5|16.74|18.31|16.56|0
1661433900000|2022-08-25 13:25:00|18.39|16.64|18.14|16.41|18.39|16.64|18.12|16.39|0
1661434200000|2022-08-25 13:30:00|18.2|16.47|17.41|15.75|18.26|16.52|17.37|15.72|0
1661434500000|2022-08-25 13:35:00|17.37|15.72|17.68|15.99|17.76|16.07|17.31|15.66|0
1661434800000|2022-08-25 13:40:00|17.72|16.03|17.64|15.96|17.88|16.18|17.45|15.79|0
1661435100000|2022-08-25 13:45:00|17.66|15.97|17.84|16.14|18.07|16.35|17.54|15.87|0
1661435400000|2022-08-25 13:50:00|17.88|16.18|18.62|16.85|18.71|16.93|17.7|16.01|0
1661435700000|2022-08-25 13:55:00|18.64|16.87|19.25|17.42|19.32|17.48|18.64|16.87|0
1661436000000|2022-08-25 14:00:00|19.38|17.54|19.47|17.62|19.7|17.82|19.38|17.54|0
1661436300000|2022-08-25 14:05:00|19.52|17.66|19.25|17.42|19.58|17.72|19.16|17.34|0
1661436600000|2022-08-25 14:10:00|19.27|17.44|19.38|17.54|19.4|17.56|18.97|17.16|0
1661436900000|2022-08-25 14:15:00|19.43|17.58|19.3|17.46|19.65|17.78|19.28|17.44|0
1661437200000|2022-08-25 14:20:00|19.23|17.4|19.54|17.68|19.54|17.68|18.84|17.04|0
1661437500000|2022-08-25 14:25:00|19.56|17.7|19.54|17.68|19.74|17.86|19.32|17.48|0
1661437800000|2022-08-25 14:30:00|19.61|17.74|19.22|17.39|19.85|17.96|19.22|17.39|0
1661438100000|2022-08-25 14:35:00|19.17|17.35|19.42|17.57|19.44|17.59|19.17|17.35|0
1661438400000|2022-08-25 14:40:00|19.39|17.55|19.35|17.5|19.55|17.69|19.3|17.46|0
1661438700000|2022-08-25 14:45:00|19.37|17.53|19.37|17.52|19.55|17.69|19.28|17.44|0
1661439000000|2022-08-25 14:50:00|19.44|17.59|18.95|17.14|19.46|17.61|18.93|17.12|0
1661439300000|2022-08-25 14:55:00|18.93|17.12|18.86|17.06|19.01|17.2|18.81|17.02|0
1661439600000|2022-08-25 15:00:00|18.9|17.1|18.51|16.75|18.9|17.1|18.42|16.67|0
1661439900000|2022-08-25 15:05:00|18.49|16.73|18.36|16.61|18.51|16.75|18.27|16.53|0
1661440200000|2022-08-25 15:10:00|18.38|16.63|18.02|16.3|18.51|16.75|17.98|16.26|0
1661440500000|2022-08-25 15:15:00|18.04|16.32|18.45|16.69|18.53|16.77|17.44|15.78|0
1661440800000|2022-08-25 15:20:00|18.53|16.77|17.94|16.23|18.57|16.8|17.9|16.19|0
1661441100000|2022-08-25 15:25:00|17.9|16.19|18.42|16.67|18.51|16.75|17.9|16.19|0
1661441400000|2022-08-25 15:30:00|18.49|16.73|18.42|16.67|18.68|16.9|18.32|16.57|0
1661441700000|2022-08-25 15:35:00|18.44|16.69|18.66|16.88|18.7|16.92|18.4|16.65|0
1661442000000|2022-08-25 15:40:00|18.64|16.86|19.24|17.4|19.28|17.44|18.64|16.86|0
1661442300000|2022-08-25 15:45:00|19.28|17.44|19.17|17.34|19.3|17.46|19|17.19|0
1661442600000|2022-08-25 15:50:00|19.15|17.32|18.99|17.19|19.24|17.4|18.93|17.13|0
1661442900000|2022-08-25 15:55:00|18.97|17.17|19.23|17.4|19.28|17.44|18.71|16.93|0
1661443200000|2022-08-25 16:00:00|19.19|17.36|19.08|17.26|19.28|17.44|18.97|17.16|0
1661443500000|2022-08-25 16:05:00|19.1|17.28|18.88|17.09|19.26|17.42|18.88|17.09|0
1661443800000|2022-08-25 16:10:00|18.91|17.11|18.54|16.77|19.06|17.24|18.39|16.64|0
1661444100000|2022-08-25 16:15:00|18.52|16.75|18.79|17|18.79|17|18.37|16.62|0
1661444400000|2022-08-25 16:20:00|18.77|16.98|18.71|16.92|18.86|17.06|18.64|16.87|0
1661444700000|2022-08-25 16:25:00|18.73|16.94|19.05|17.24|19.12|17.3|18.71|16.92|0
1661445000000|2022-08-25 16:30:00|19.07|17.26|19.01|17.2|19.12|17.3|18.83|17.04|0
1661445300000|2022-08-25 16:35:00|18.98|17.18|19.03|17.22|19.12|17.3|18.94|17.14|0
1661445600000|2022-08-25 16:40:00|19.05|17.24|18.83|17.04|19.05|17.24|18.62|16.84|0
1661445900000|2022-08-25 16:45:00|18.79|17|18.36|16.61|18.85|17.06|18.21|16.48|0
1661446200000|2022-08-25 16:50:00|18.42|16.67|18.74|16.96|18.79|17|18.42|16.67|0
1661446500000|2022-08-25 16:55:00|18.79|17|18.87|17.08|18.87|17.08|18.64|16.86|0
1661446800000|2022-08-25 17:00:00|18.85|17.06|18.92|17.11|19.09|17.27|18.72|16.94|0
1661447100000|2022-08-25 17:05:00|18.89|17.09|18.85|17.05|19.19|17.37|18.78|16.99|0
1661447400000|2022-08-25 17:10:00|18.87|17.07|19.04|17.23|19.04|17.23|18.74|16.95|0
1661447700000|2022-08-25 17:15:00|19.02|17.21|18.57|16.8|19.28|17.44|18.5|16.74|0
1661448000000|2022-08-25 17:20:00|18.52|16.76|18.72|16.93|18.85|17.05|18.48|16.72|0
1661448300000|2022-08-25 17:25:00|18.74|16.95|18.78|16.99|18.87|17.07|18.63|16.86|0
1661448600000|2022-08-25 17:30:00|18.8|17.01|19.02|17.21|19.02|17.21|18.72|16.93|0
1661448900000|2022-08-25 17:35:00|19.04|17.23|19.15|17.33|19.22|17.39|18.98|17.17|0
1661449200000|2022-08-25 17:40:00|19.17|17.35|19.31|17.47|19.33|17.49|19.11|17.29|0
1661449500000|2022-08-25 17:45:00|19.33|17.49|19.37|17.53|19.51|17.65|19.24|17.41|0
1661449800000|2022-08-25 17:50:00|19.35|17.51|19.39|17.55|19.39|17.55|19.26|17.43|0
1661450100000|2022-08-25 17:55:00|19.41|17.57|19.33|17.48|19.41|17.57|19.22|17.39|0
1661450400000|2022-08-25 18:00:00|19.35|17.5|19.02|17.21|19.37|17.53|18.97|17.17|0
1661450700000|2022-08-25 18:05:00|19|17.19|19.13|17.3|19.15|17.32|18.86|17.07|0
1661451000000|2022-08-25 18:10:00|19.1|17.28|19.35|17.5|19.41|17.56|18.99|17.18|0
1661451300000|2022-08-25 18:15:00|19.32|17.48|19.26|17.42|19.41|17.56|19.19|17.36|0
1661451600000|2022-08-25 18:20:00|19.3|17.46|19.34|17.5|19.41|17.56|19.19|17.36|0
1661451900000|2022-08-25 18:25:00|19.32|17.48|19.48|17.62|19.52|17.66|19.32|17.48|0
1661452200000|2022-08-25 18:30:00|19.5|17.64|19.36|17.52|19.54|17.68|19.3|17.46|0
1661452500000|2022-08-25 18:35:00|19.39|17.54|19.1|17.28|19.39|17.54|19.1|17.28|0
1661452800000|2022-08-25 18:40:00|19.08|17.26|18.97|17.16|19.08|17.26|18.81|17.02|0
1661453100000|2022-08-25 18:45:00|18.99|17.18|18.99|17.18|19.01|17.2|18.81|17.02|0
1661453400000|2022-08-25 18:50:00|18.97|17.16|18.4|16.65|18.99|17.18|18.4|16.65|0
1661453700000|2022-08-25 18:55:00|18.38|16.63|18.72|16.94|18.72|16.94|18.38|16.63|0
1661454000000|2022-08-25 19:00:00|18.7|16.92|18.89|17.09|18.89|17.09|18.61|16.84|0
1661454300000|2022-08-25 19:05:00|18.92|17.11|18.68|16.9|18.94|17.13|18.59|16.82|0
1661454600000|2022-08-25 19:10:00|18.65|16.88|18.83|17.03|18.83|17.03|18.57|16.8|0
1661454900000|2022-08-25 19:15:00|18.85|17.05|19.05|17.23|19.05|17.23|18.7|16.92|0
1661455200000|2022-08-25 19:20:00|19.07|17.25|19.27|17.43|19.29|17.45|19.05|17.23|0
1661455500000|2022-08-25 19:25:00|19.29|17.45|19.42|17.57|19.47|17.61|19.22|17.39|0
1661455800000|2022-08-25 19:30:00|19.4|17.55|19.22|17.39|19.42|17.57|19.04|17.23|0
1661456100000|2022-08-25 19:35:00|19.24|17.41|19.59|17.72|19.8|17.92|19.22|17.39|0
1661456400000|2022-08-25 19:40:00|19.61|17.74|20.3|18.36|20.3|18.36|19.57|17.7|0
1661456700000|2022-08-25 19:45:00|20.25|18.32|20.5|18.55|20.57|18.62|20.18|18.26|0
1661457000000|2022-08-25 19:50:00|20.55|18.59|20.6|18.64|20.67|18.7|20.23|18.3|0
1661457300000|2022-08-25 19:55:00|20.57|18.61|21.21|19.19|21.36|19.32|20.53|18.57|0
1661457600000|2022-08-25 20:00:00|21.33|19.3|20.9|18.91|21.33|19.3|20.9|18.91|0
1661457900000|2022-08-25 20:05:00|20.93|18.93|20.78|18.8|21|19|20.76|18.78|0
1661458200000|2022-08-25 20:10:00|20.76|18.78|20.59|18.63|20.76|18.78|20.59|18.63|0
1661458500000|2022-08-25 20:15:00|20.71|18.74|20.73|18.76|20.81|18.82|20.68|18.71|0
1661458800000|2022-08-25 20:20:00|20.76|18.78|20.73|18.76|20.78|18.8|20.71|18.74|0
1661459100000|2022-08-25 20:25:00|20.76|18.78|20.83|18.84|20.83|18.84|20.73|18.76|0
1661459400000|2022-08-25 20:30:00|20.82|18.83|20.79|18.81|20.82|18.83|20.73|18.76|0
1661459700000|2022-08-25 20:35:00|20.8|18.82|20.78|18.8|20.85|18.86|20.78|18.8|0
1661460000000|2022-08-25 20:40:00|20.76|18.78|20.73|18.76|20.8|18.82|20.73|18.76|0
1661460300000|2022-08-25 20:45:00|20.75|18.78|20.68|18.71|20.75|18.78|20.68|18.71|0
1661460600000|2022-08-25 20:50:00|20.66|18.69|20.69|18.72|20.69|18.72|20.66|18.69|0
1661460900000|2022-08-25 20:55:00|20.68|18.71|20.69|18.72|20.73|18.76|20.61|18.65|0
1661461200000|2022-08-25 21:00:00|20.68|18.71|20.73|18.76|20.73|18.76|20.68|18.71|0
1661461500000|2022-08-25 21:05:00|20.7|18.75|20.79|18.81|20.82|18.84|20.7|18.72|0
1661461800000|2022-08-25 21:10:00|20.81|18.83|20.81|18.83|20.83|18.85|20.77|18.79|0
1661462100000|2022-08-25 21:15:00|20.82|18.84|20.9|18.91|20.92|18.93|20.82|18.84|0
1661462400000|2022-08-25 21:20:00|20.92|18.93|20.9|18.91|20.93|18.94|20.9|18.91|0
1661462700000|2022-08-25 21:25:00|20.89|18.9|20.86|18.88|20.89|18.9|20.81|18.82|0
1661463000000|2022-08-25 21:30:00|20.88|18.87|20.84|18.85|20.88|18.89|20.84|18.85|0
1661463300000|2022-08-25 21:35:00|20.82|18.84|20.89|18.9|20.89|18.9|20.82|18.84|0
1661463600000|2022-08-25 21:40:00|20.9|18.91|20.88|18.89|20.91|18.92|20.87|18.88|0
1661463900000|2022-08-25 21:45:00|20.89|18.9|20.91|18.92|20.92|18.92|20.88|18.89|0
1661464200000|2022-08-25 21:50:00|20.9|18.91|20.91|18.92|20.92|18.92|20.85|18.86|0
1661464500000|2022-08-25 21:55:00|20.92|18.93|20.88|18.89|20.92|18.93|20.88|18.89|0
1661464800000|2022-08-25 22:00:00|20.92|18.93|20.77|18.79|21.13|19.12|20.77|18.79|0
1661465100000|2022-08-25 22:05:00|20.74|18.77|20.74|18.77|20.74|18.77|20.7|18.72|0
1661465400000|2022-08-25 22:10:00|20.73|18.76|20.65|18.68|20.73|18.76|20.62|18.66|0
1661465700000|2022-08-25 22:15:00|20.64|18.67|20.62|18.66|20.69|18.72|20.62|18.66|0
1661466000000|2022-08-25 22:20:00|20.6|18.64|20.51|18.55|20.62|18.66|20.48|18.53|0
1661466300000|2022-08-25 22:25:00|20.48|18.53|20.5|18.55|20.51|18.55|20.46|18.51|0
1661466600000|2022-08-25 22:30:00|20.48|18.53|20.6|18.64|20.6|18.64|20.48|18.53|0
1661466900000|2022-08-25 22:35:00|20.62|18.66|20.57|18.61|20.62|18.66|20.57|18.61|0
1661467200000|2022-08-25 22:40:00|20.58|18.62|20.55|18.59|20.6|18.64|20.53|18.57|0
1661467500000|2022-08-25 22:45:00|20.6|18.63|20.55|18.59|20.7|18.73|20.55|18.59|0
1661467800000|2022-08-25 22:50:00|20.56|18.6|20.59|18.63|20.6|18.63|20.55|18.59|0
1661468100000|2022-08-25 22:55:00|20.57|18.61|20.62|18.65|20.62|18.65|20.55|18.59|0
1661468400000|2022-08-25 23:00:00|20.64|18.68|20.66|18.7|20.76|18.78|20.64|18.68|0
1661468700000|2022-08-25 23:05:00|20.69|18.72|20.85|18.87|20.88|18.89|20.69|18.72|0
1661469000000|2022-08-25 23:10:00|20.88|18.89|20.8|18.82|20.9|18.91|20.8|18.82|0
1661469300000|2022-08-25 23:15:00|20.81|18.83|20.9|18.91|20.95|18.95|20.8|18.82|0
1661469600000|2022-08-25 23:20:00|20.92|18.93|21.06|19.06|21.11|19.1|20.9|18.91|0
1661469900000|2022-08-25 23:25:00|21.04|19.04|21.04|19.04|21.11|19.1|21.04|19.04|0
1661470200000|2022-08-25 23:30:00|21.06|19.06|21.04|19.03|21.07|19.07|20.99|18.99|0
1661470500000|2022-08-25 23:35:00|21.01|19.01|20.87|18.88|21.01|19.01|20.87|18.88|0
1661470800000|2022-08-25 23:40:00|20.85|18.86|20.92|18.93|20.92|18.93|20.8|18.82|0
1661471100000|2022-08-25 23:45:00|20.91|18.91|20.89|18.9|20.98|18.98|20.85|18.86|0
1661471400000|2022-08-25 23:50:00|20.92|18.92|20.82|18.84|20.92|18.92|20.8|18.82|0
1661471700000|2022-08-25 23:55:00|20.85|18.86|20.75|18.77|20.9|18.91|20.75|18.77|0
1661472000000|2022-08-26 00:00:00|20.73|18.75|20.7|18.73|20.87|18.88|20.61|18.65|0
1661472300000|2022-08-26 00:05:00|20.68|18.71|20.61|18.64|20.75|18.77|20.61|18.64|0
1661472600000|2022-08-26 00:10:00|20.56|18.6|20.51|18.56|20.61|18.64|20.47|18.52|0
1661472900000|2022-08-26 00:15:00|20.49|18.54|20.49|18.54|20.56|18.6|20.42|18.47|0
1661473200000|2022-08-26 00:20:00|20.47|18.52|20.61|18.64|20.61|18.64|20.44|18.5|0
1661473500000|2022-08-26 00:25:00|20.58|18.62|20.56|18.6|20.7|18.73|20.53|18.58|0
1661473800000|2022-08-26 00:30:00|20.58|18.62|20.7|18.73|20.7|18.73|20.56|18.6|0
1661474100000|2022-08-26 00:35:00|20.69|18.72|20.72|18.75|20.82|18.83|20.65|18.68|0
1661474400000|2022-08-26 00:40:00|20.73|18.76|20.81|18.83|20.86|18.87|20.71|18.74|0
1661474700000|2022-08-26 00:45:00|20.79|18.81|20.84|18.85|20.93|18.94|20.79|18.81|0
1661475000000|2022-08-26 00:50:00|20.86|18.87|20.86|18.87|20.88|18.9|20.77|18.79|0
1661475300000|2022-08-26 00:55:00|20.84|18.85|20.93|18.94|21.03|19.02|20.84|18.85|0
1661475600000|2022-08-26 01:00:00|20.91|18.92|20.86|18.87|20.93|18.94|20.84|18.85|0
1661475900000|2022-08-26 01:05:00|20.84|18.85|20.81|18.83|20.86|18.87|20.79|18.81|0
1661476200000|2022-08-26 01:10:00|20.79|18.81|20.84|18.86|20.86|18.87|20.79|18.81|0
1661476500000|2022-08-26 01:15:00|20.88|18.89|20.64|18.68|20.93|18.94|20.64|18.68|0
1661476800000|2022-08-26 01:20:00|20.69|18.72|20.67|18.7|20.76|18.78|20.61|18.65|0
1661477100000|2022-08-26 01:25:00|20.64|18.68|20.71|18.74|20.78|18.81|20.64|18.68|0
1661477400000|2022-08-26 01:30:00|20.74|18.76|20.74|18.76|20.85|18.87|20.71|18.74|0
1661477700000|2022-08-26 01:35:00|20.71|18.74|20.81|18.82|20.9|18.91|20.69|18.72|0
1661478000000|2022-08-26 01:40:00|20.78|18.8|20.78|18.8|20.85|18.87|20.76|18.78|0
1661478300000|2022-08-26 01:45:00|20.81|18.82|20.88|18.89|20.99|19|20.76|18.78|0
1661478600000|2022-08-26 01:50:00|20.9|18.91|21.09|19.08|21.09|19.08|20.9|18.91|0
1661478900000|2022-08-26 01:55:00|21.07|19.06|21.02|19.02|21.09|19.08|20.99|18.99|0
1661479200000|2022-08-26 02:00:00|20.99|18.99|20.99|18.99|21.04|19.04|20.92|18.93|0
1661479500000|2022-08-26 02:05:00|20.97|18.97|21.02|19.01|21.02|19.01|20.9|18.91|0
1661479800000|2022-08-26 02:10:00|20.99|18.99|21.04|19.03|21.06|19.06|20.94|18.95|0
1661480100000|2022-08-26 02:15:00|21.01|19.01|21.04|19.03|21.09|19.08|21.01|19.01|0
1661480400000|2022-08-26 02:20:00|21.01|19.01|21.04|19.03|21.06|19.06|20.97|18.97|0
1661480700000|2022-08-26 02:25:00|21.01|19.01|20.94|18.95|21.01|19.01|20.94|18.95|0
1661481000000|2022-08-26 02:30:00|20.96|18.97|20.94|18.95|21.04|19.03|20.92|18.92|0
1661481300000|2022-08-26 02:35:00|20.92|18.92|20.96|18.97|20.96|18.97|20.92|18.92|0
1661481600000|2022-08-26 02:40:00|20.94|18.95|21.01|19.01|21.03|19.03|20.94|18.95|0
1661481900000|2022-08-26 02:45:00|20.99|18.99|20.99|18.99|21.01|19.01|20.96|18.97|0
1661482200000|2022-08-26 02:50:00|20.96|18.97|21.01|19.01|21.01|19.01|20.96|18.97|0
1661482500000|2022-08-26 02:55:00|21.03|19.03|21.03|19.03|21.06|19.05|21.01|19.01|0
1661482800000|2022-08-26 03:00:00|21.01|19.01|20.98|18.99|21.08|19.07|20.98|18.99|0
1661483100000|2022-08-26 03:05:00|20.96|18.96|20.96|18.96|20.98|18.99|20.96|18.96|0
1661483400000|2022-08-26 03:10:00|20.98|18.98|21.01|19.01|21.03|19.03|20.96|18.96|0
1661483700000|2022-08-26 03:15:00|21.03|19.03|21.01|19|21.03|19.03|20.98|18.98|0
1661484000000|2022-08-26 03:20:00|21.03|19.03|21.03|19.03|21.08|19.07|21.03|19.03|0
1661484300000|2022-08-26 03:25:00|21.05|19.05|21.08|19.07|21.08|19.07|21|19|0
1661484600000|2022-08-26 03:30:00|21.05|19.05|21.07|19.07|21.08|19.07|21.05|19.05|0
1661484900000|2022-08-26 03:35:00|21.05|19.05|21.07|19.07|21.07|19.07|21.05|19.05|0
1661485200000|2022-08-26 03:40:00|21.05|19.05|21|19|21.05|19.05|21|19|0
1661485500000|2022-08-26 03:45:00|20.99|18.99|20.98|18.98|20.99|18.99|20.95|18.96|0
1661485800000|2022-08-26 03:50:00|20.95|18.96|20.93|18.94|20.98|18.98|20.91|18.91|0
1661486100000|2022-08-26 03:55:00|20.95|18.96|20.93|18.93|20.95|18.96|20.9|18.91|0
1661486400000|2022-08-26 04:00:00|20.9|18.91|20.88|18.89|20.93|18.93|20.83|18.85|0
1661486700000|2022-08-26 04:05:00|20.86|18.87|20.78|18.81|20.86|18.87|20.76|18.78|0
1661487000000|2022-08-26 04:10:00|20.81|18.83|20.78|18.8|20.81|18.83|20.74|18.76|0
1661487300000|2022-08-26 04:15:00|20.76|18.78|20.67|18.7|20.78|18.8|20.67|18.7|0
1661487600000|2022-08-26 04:20:00|20.69|18.72|20.74|18.76|20.74|18.76|20.66|18.7|0
1661487900000|2022-08-26 04:25:00|20.76|18.78|20.76|18.78|20.78|18.8|20.76|18.78|0
1661488200000|2022-08-26 04:30:00|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1661488500000|2022-08-26 04:35:00|20.76|18.78|20.76|18.78|20.78|18.8|20.76|18.78|0
1661488800000|2022-08-26 04:40:00|20.77|18.79|20.76|18.78|20.8|18.82|20.74|18.77|0
1661489100000|2022-08-26 04:45:00|20.73|18.76|20.78|18.8|20.78|18.8|20.73|18.76|0
1661489400000|2022-08-26 04:50:00|20.76|18.78|20.64|18.67|20.76|18.78|20.64|18.67|0
1661489700000|2022-08-26 04:55:00|20.66|18.69|20.61|18.65|20.68|18.71|20.59|18.63|0
1661490000000|2022-08-26 05:00:00|20.64|18.67|20.54|18.59|20.64|18.67|20.54|18.59|0
1661490300000|2022-08-26 05:05:00|20.52|18.56|20.59|18.63|20.65|18.68|20.52|18.56|0
1661490600000|2022-08-26 05:10:00|20.61|18.65|20.61|18.65|20.61|18.65|20.49|18.54|0
1661490900000|2022-08-26 05:15:00|20.59|18.63|20.66|18.69|20.73|18.75|20.59|18.63|0
1661491200000|2022-08-26 05:20:00|20.68|18.71|20.63|18.67|20.73|18.75|20.63|18.67|0
1661491500000|2022-08-26 05:25:00|20.66|18.69|20.61|18.65|20.68|18.71|20.61|18.65|0
1661491800000|2022-08-26 05:30:00|20.63|18.67|21.05|19.05|21.08|19.07|20.44|18.5|0
1661492100000|2022-08-26 05:35:00|21.08|19.07|20.93|18.94|21.1|19.09|20.93|18.94|0
1661492400000|2022-08-26 05:40:00|20.96|18.96|21.05|19.05|21.08|19.07|20.93|18.94|0
1661492700000|2022-08-26 05:45:00|21.03|19.02|20.93|18.94|21.05|19.05|20.86|18.87|0
1661493000000|2022-08-26 05:50:00|20.96|18.96|21|19|21.05|19.05|20.93|18.94|0
1661493300000|2022-08-26 05:55:00|20.98|18.98|20.97|18.97|21|19|20.86|18.87|0
1661493600000|2022-08-26 06:00:00|20.95|18.96|20.98|18.98|20.98|18.98|20.81|18.83|0
1661493900000|2022-08-26 06:05:00|20.95|18.96|20.86|18.87|20.98|18.98|20.79|18.81|0
1661494200000|2022-08-26 06:10:00|20.91|18.91|20.81|18.83|20.93|18.94|20.74|18.76|0
1661494500000|2022-08-26 06:15:00|20.83|18.85|20.93|18.93|20.93|18.93|20.72|18.74|0
1661494800000|2022-08-26 06:20:00|20.9|18.91|20.83|18.85|20.97|18.98|20.83|18.85|0
1661495100000|2022-08-26 06:25:00|20.86|18.87|20.95|18.95|20.97|18.98|20.83|18.85|0
1661495400000|2022-08-26 06:30:00|20.97|18.98|20.93|18.93|21.22|19.2|20.93|18.93|0
1661495700000|2022-08-26 06:35:00|20.95|18.96|21|19|21.04|19.04|20.88|18.89|0
1661496000000|2022-08-26 06:40:00|21.02|19.02|20.93|18.93|21.04|19.04|20.87|18.88|0
1661496300000|2022-08-26 06:45:00|20.9|18.91|20.92|18.93|21.02|19.02|20.9|18.91|0
1661496600000|2022-08-26 06:50:00|20.9|18.91|20.88|18.89|20.95|18.95|20.81|18.82|0
1661496900000|2022-08-26 06:55:00|20.9|18.91|20.97|18.97|21.02|19.02|20.88|18.89|0
1661497200000|2022-08-26 07:00:00|20.95|18.95|20.66|18.7|21.04|19.04|20.66|18.7|0
1661497500000|2022-08-26 07:05:00|20.69|18.72|20.85|18.87|20.93|18.94|20.69|18.72|0
1661497800000|2022-08-26 07:10:00|20.86|18.88|20.9|18.91|20.97|18.97|20.69|18.72|0
1661498100000|2022-08-26 07:15:00|20.91|18.92|20.83|18.84|20.91|18.92|20.73|18.76|0
1661498400000|2022-08-26 07:20:00|20.8|18.82|21.13|19.12|21.16|19.14|20.8|18.82|0
1661498700000|2022-08-26 07:25:00|21.16|19.14|21.23|19.21|21.35|19.32|21.11|19.1|0
1661499000000|2022-08-26 07:30:00|21.25|19.23|20.92|18.93|21.28|19.25|20.82|18.84|0
1661499300000|2022-08-26 07:35:00|20.89|18.9|20.8|18.82|20.89|18.9|20.73|18.75|0
1661499600000|2022-08-26 07:40:00|20.78|18.8|20.52|18.56|20.8|18.82|20.36|18.42|0
1661499900000|2022-08-26 07:45:00|20.49|18.54|20.6|18.64|20.61|18.65|20.45|18.5|0
1661500200000|2022-08-26 07:50:00|20.59|18.63|20.54|18.58|20.66|18.69|20.47|18.52|0
1661500500000|2022-08-26 07:55:00|20.55|18.59|20.54|18.58|20.66|18.69|20.42|18.48|0
1661500800000|2022-08-26 08:00:00|20.52|18.56|20.31|18.37|20.52|18.56|20.2|18.28|0
1661501100000|2022-08-26 08:05:00|20.28|18.35|20.33|18.39|20.37|18.43|20.19|18.27|0
1661501400000|2022-08-26 08:10:00|20.3|18.37|20.35|18.41|20.4|18.45|20.21|18.29|0
1661501700000|2022-08-26 08:15:00|20.37|18.43|20.3|18.37|20.4|18.45|20.19|18.27|0
1661502000000|2022-08-26 08:20:00|20.28|18.35|20.3|18.37|20.33|18.39|20.21|18.29|0
1661502300000|2022-08-26 08:25:00|20.33|18.39|20.19|18.26|20.33|18.39|20.16|18.24|0
1661502600000|2022-08-26 08:30:00|20.16|18.24|20.49|18.54|20.53|18.58|20|18.1|0
1661502900000|2022-08-26 08:35:00|20.51|18.56|20.53|18.58|20.58|18.62|20.46|18.51|0
1661503200000|2022-08-26 08:40:00|20.56|18.6|20.56|18.6|20.6|18.64|20.44|18.49|0
1661503500000|2022-08-26 08:45:00|20.58|18.62|20.65|18.68|20.74|18.77|20.53|18.58|0
1661503800000|2022-08-26 08:50:00|20.67|18.7|20.44|18.49|20.72|18.75|20.41|18.47|0
1661504100000|2022-08-26 08:55:00|20.43|18.48|20.32|18.39|20.46|18.51|20.32|18.39|0
1661504400000|2022-08-26 09:00:00|20.34|18.41|20.25|18.32|20.37|18.43|20.23|18.3|0
1661504700000|2022-08-26 09:05:00|20.23|18.3|20.39|18.45|20.39|18.45|20.16|18.24|0
1661505000000|2022-08-26 09:10:00|20.41|18.47|20.41|18.47|20.41|18.47|20.25|18.32|0
1661505300000|2022-08-26 09:15:00|20.43|18.49|20.3|18.36|20.43|18.49|20.19|18.27|0
1661505600000|2022-08-26 09:20:00|20.29|18.34|20.92|18.93|20.92|18.93|20.04|18.13|0
1661505900000|2022-08-26 09:25:00|20.91|18.92|20.83|18.84|21.04|19.03|20.78|18.8|0
1661506200000|2022-08-26 09:30:00|20.8|18.82|20.75|18.78|20.87|18.88|20.59|18.63|0
1661506500000|2022-08-26 09:35:00|20.78|18.8|20.87|18.88|20.89|18.9|20.73|18.76|0
1661506800000|2022-08-26 09:40:00|20.89|18.9|20.94|18.95|20.94|18.95|20.82|18.84|0
1661507100000|2022-08-26 09:45:00|20.92|18.92|20.59|18.63|20.96|18.97|20.59|18.63|0
1661507400000|2022-08-26 09:50:00|20.61|18.65|20.61|18.65|20.64|18.67|20.53|18.57|0
1661507700000|2022-08-26 09:55:00|20.6|18.64|20.71|18.74|20.71|18.74|20.54|18.58|0
1661508000000|2022-08-26 10:00:00|20.73|18.75|20.75|18.77|20.82|18.84|20.66|18.69|0
1661508300000|2022-08-26 10:05:00|20.77|18.79|20.7|18.73|20.77|18.79|20.63|18.67|0
1661508600000|2022-08-26 10:10:00|20.73|18.75|20.7|18.73|20.75|18.77|20.56|18.6|0
1661508900000|2022-08-26 10:15:00|20.72|18.75|20.75|18.77|20.75|18.77|20.56|18.6|0
1661509200000|2022-08-26 10:20:00|20.72|18.75|20.91|18.92|20.91|18.92|20.63|18.67|0
1661509500000|2022-08-26 10:25:00|20.86|18.88|20.79|18.81|20.98|18.98|20.79|18.81|0
1661509800000|2022-08-26 10:30:00|20.82|18.83|20.61|18.64|20.83|18.84|20.56|18.6|0
1661510100000|2022-08-26 10:35:00|20.63|18.66|20.59|18.63|20.63|18.66|20.47|18.52|0
1661510400000|2022-08-26 10:40:00|20.6|18.64|20.49|18.54|20.67|18.71|20.46|18.52|0
1661510700000|2022-08-26 10:45:00|20.51|18.56|20.63|18.66|20.63|18.66|20.44|18.49|0
1661511000000|2022-08-26 10:50:00|20.65|18.68|20.53|18.58|20.67|18.7|20.46|18.51|0
1661511300000|2022-08-26 10:55:00|20.56|18.6|20.65|18.68|20.67|18.7|20.44|18.49|0
1661511600000|2022-08-26 11:00:00|20.67|18.7|20.42|18.47|20.77|18.79|20.37|18.43|0
1661511900000|2022-08-26 11:05:00|20.39|18.45|20.39|18.45|20.44|18.49|20.23|18.3|0
1661512200000|2022-08-26 11:10:00|20.41|18.47|20.6|18.64|20.6|18.64|20.41|18.47|0
1661512500000|2022-08-26 11:15:00|20.58|18.62|20.69|18.72|20.7|18.73|20.55|18.6|0
1661512800000|2022-08-26 11:20:00|20.72|18.74|20.62|18.66|20.72|18.74|20.58|18.62|0
1661513100000|2022-08-26 11:25:00|20.64|18.68|20.62|18.66|20.74|18.76|20.55|18.59|0
1661513400000|2022-08-26 11:30:00|20.57|18.61|20.78|18.8|20.85|18.87|20.55|18.59|0
1661513700000|2022-08-26 11:35:00|20.81|18.83|20.97|18.97|21.02|19.02|20.78|18.8|0
1661514000000|2022-08-26 11:40:00|20.95|18.95|20.95|18.95|21.04|19.04|20.89|18.9|0
1661514300000|2022-08-26 11:45:00|20.97|18.97|21.11|19.1|21.14|19.12|20.92|18.93|0
1661514600000|2022-08-26 11:50:00|21.14|19.12|21.23|19.21|21.23|19.21|20.99|18.99|0
1661514900000|2022-08-26 11:55:00|21.25|19.23|21.16|19.14|21.33|19.29|21.04|19.04|0
1661515200000|2022-08-26 12:00:00|21.18|19.16|20.99|18.99|21.28|19.25|20.99|18.99|0
1661515500000|2022-08-26 12:05:00|21|19|21.13|19.12|21.16|19.14|20.99|18.99|0
1661515800000|2022-08-26 12:10:00|21.11|19.1|21.16|19.14|21.16|19.14|20.97|18.97|0
1661516100000|2022-08-26 12:15:00|21.18|19.16|21.2|19.18|21.27|19.25|21.11|19.1|0
1661516400000|2022-08-26 12:20:00|21.18|19.16|21.2|19.18|21.23|19.2|20.94|18.95|0
1661516700000|2022-08-26 12:25:00|21.23|19.2|21.03|19.03|21.23|19.2|20.99|18.99|0
1661517000000|2022-08-26 12:30:00|21|19|21.72|19.65|22.24|20.13|20.79|18.81|0
1661517300000|2022-08-26 12:35:00|21.68|19.62|21.76|19.69|21.76|19.69|21.27|19.25|0
1661517600000|2022-08-26 12:40:00|21.8|19.72|20.95|18.95|21.8|19.72|20.76|18.78|0
1661517900000|2022-08-26 12:45:00|20.92|18.93|21.45|19.4|21.45|19.4|20.9|18.91|0
1661518200000|2022-08-26 12:50:00|21.49|19.45|21.57|19.51|21.69|19.62|21.35|19.32|0
1661518500000|2022-08-26 12:55:00|21.59|19.53|22|19.91|22.05|19.95|21.54|19.49|0
1661518800000|2022-08-26 13:00:00|21.98|19.89|22.77|20.61|22.77|20.61|21.93|19.84|0
1661519100000|2022-08-26 13:05:00|22.82|20.65|23.32|21.1|23.57|21.32|22.8|20.63|0
1661519400000|2022-08-26 13:10:00|23.31|21.09|23.67|21.41|23.72|21.46|23|20.81|0
1661519700000|2022-08-26 13:15:00|23.68|21.43|22.86|20.68|23.69|21.44|22.81|20.64|0
1661520000000|2022-08-26 13:20:00|22.84|20.66|22.63|20.48|22.84|20.66|22.41|20.28|0
1661520300000|2022-08-26 13:25:00|22.58|20.43|22.01|19.92|22.63|20.48|21.87|19.78|0
1661520600000|2022-08-26 13:30:00|21.99|19.89|21.86|19.78|22.09|19.98|21.26|19.24|0
1661520900000|2022-08-26 13:35:00|21.84|19.76|21.67|19.61|22.04|19.94|21.38|19.34|0
1661521200000|2022-08-26 13:40:00|21.62|19.56|21.4|19.36|21.62|19.56|21.03|19.03|0
1661521500000|2022-08-26 13:45:00|21.37|19.34|20.97|18.97|21.49|19.45|20.97|18.97|0
1661521800000|2022-08-26 13:50:00|20.94|18.95|21.37|19.34|21.37|19.34|20.48|18.53|0
1661522100000|2022-08-26 13:55:00|21.32|19.29|21.49|19.45|21.66|19.6|21.31|19.28|0
1661522400000|2022-08-26 14:00:00|21.12|19.11|19.35|15.83|21.43|19.39|18.21|15.46|0
1661522700000|2022-08-26 14:05:00|19.18|15.7|22.99|19.35|22.99|19.35|19.07|15.6|0
1661523000000|2022-08-26 14:10:00|23.16|19.52|22.13|18.49|23.42|19.78|21.56|17.92|0
1661523300000|2022-08-26 14:15:00|22.16|18.52|22.09|18.45|22.45|18.81|21.48|17.84|0
1661523600000|2022-08-26 14:20:00|22.11|18.47|19.29|15.79|22.11|18.47|19.16|15.68|0
1661523900000|2022-08-26 14:25:00|19.27|15.77|18.11|14.82|19.43|15.9|17.71|14.49|0
1661524200000|2022-08-26 14:30:00|17.9|14.65|18.99|15.54|19.3|15.79|16.58|13.56|0
1661524500000|2022-08-26 14:35:00|18.9|15.47|17.92|14.67|19.24|15.74|17.63|14.43|0
1661524800000|2022-08-26 14:40:00|17.97|14.7|18.24|14.92|18.58|15.2|17.97|14.7|0
1661525100000|2022-08-26 14:45:00|18.17|14.87|18.84|15.41|18.84|15.41|17.99|14.72|0
1661525400000|2022-08-26 14:50:00|18.86|15.43|18.49|15.13|18.86|15.43|18.22|14.9|0
1661525700000|2022-08-26 14:55:00|18.51|15.15|18.23|14.91|18.51|15.15|18.03|14.75|0
1661526000000|2022-08-26 15:00:00|18.12|14.83|17.18|14.05|18.25|14.93|17.18|14.05|0
1661526300000|2022-08-26 15:05:00|17.1|13.99|16.97|13.88|17.44|14.27|16.66|13.63|0
1661526600000|2022-08-26 15:10:00|16.86|13.79|17.28|14.13|17.3|14.15|16.72|13.68|0
1661526900000|2022-08-26 15:15:00|17.26|14.12|16.11|13.18|17.77|14.54|12.23|10|0
1661527200000|2022-08-26 15:20:00|16.09|13.16|16.69|13.65|16.69|13.65|15.97|13.07|0
1661527500000|2022-08-26 15:25:00|16.67|13.64|16.8|13.75|17.02|13.93|16.49|13.49|0
1661527800000|2022-08-26 15:30:00|16.77|13.72|17|13.91|17.12|14.01|16.59|13.57|0
1661528100000|2022-08-26 15:35:00|16.96|13.88|16.78|13.73|17.08|13.98|16.63|13.6|0
1661528400000|2022-08-26 15:40:00|16.72|13.68|16.55|13.54|16.98|13.89|16.33|13.36|0
1661528700000|2022-08-26 15:45:00|16.61|13.59|17.04|13.94|17.12|14.01|16.61|13.59|0
1661529000000|2022-08-26 15:50:00|17.06|13.96|17.2|14.07|17.38|14.22|16.8|13.75|0
1661529300000|2022-08-26 15:55:00|17.22|14.09|16.7|13.67|17.22|14.09|16.62|13.6|0
1661529600000|2022-08-26 16:00:00|16.62|13.6|15.99|13.08|16.72|13.68|15.97|13.06|0
1661529900000|2022-08-26 16:05:00|16.02|13.11|16.18|13.24|16.25|13.3|15.91|13.02|0
1661530200000|2022-08-26 16:10:00|16.2|13.25|16.31|13.35|16.33|13.36|16|13.09|0
1661530500000|2022-08-26 16:15:00|16.27|13.31|15.87|12.99|16.29|13.33|15.65|12.8|0
1661530800000|2022-08-26 16:20:00|15.83|12.95|15.65|12.8|15.83|12.95|15.57|12.74|0
1661531100000|2022-08-26 16:25:00|15.63|12.79|15.87|12.98|15.89|13|15.53|12.71|0
1661531400000|2022-08-26 16:30:00|15.85|12.97|15.34|12.55|15.85|12.97|15.3|12.52|0
1661531700000|2022-08-26 16:35:00|15.32|12.54|16.12|13.19|16.2|13.25|15.32|12.54|0
1661532000000|2022-08-26 16:40:00|16.14|13.21|16.35|13.38|16.6|13.58|16.01|13.1|0
1661532300000|2022-08-26 16:45:00|16.31|13.35|16.68|13.65|16.68|13.65|16.23|13.28|0
1661532600000|2022-08-26 16:50:00|16.66|13.63|16.39|13.41|16.66|13.63|16.25|13.3|0
1661532900000|2022-08-26 16:55:00|16.43|13.44|16.72|13.68|16.78|13.73|16.43|13.44|0
1661533200000|2022-08-26 17:00:00|16.66|13.63|16.68|13.64|16.89|13.82|16.46|13.47|0
1661533500000|2022-08-26 17:05:00|16.66|13.63|16.83|13.77|16.95|13.87|16.66|13.63|0
1661533800000|2022-08-26 17:10:00|16.81|13.76|16.54|13.53|16.85|13.79|16.4|13.42|0
1661534100000|2022-08-26 17:15:00|16.5|13.5|16.36|13.39|16.71|13.68|16.27|13.31|0
1661534400000|2022-08-26 17:20:00|16.31|13.34|16.64|13.61|16.64|13.61|16.31|13.34|0
1661534700000|2022-08-26 17:25:00|16.63|13.6|16.52|13.51|16.79|13.74|16.52|13.51|0
1661535000000|2022-08-26 17:30:00|16.5|13.5|16.29|13.32|16.5|13.5|16.13|13.2|0
1661535300000|2022-08-26 17:35:00|16.32|13.36|16.06|13.14|16.4|13.42|16.04|13.12|0
1661535600000|2022-08-26 17:40:00|16.08|13.15|15.79|12.92|16.08|13.15|15.68|12.83|0
1661535900000|2022-08-26 17:45:00|15.81|12.94|15.83|12.95|15.94|13.04|15.72|12.86|0
1661536200000|2022-08-26 17:50:00|15.85|12.97|15.75|12.89|15.85|12.97|15.59|12.75|0
1661536500000|2022-08-26 17:55:00|15.73|12.87|15.73|12.87|15.81|12.93|15.64|12.8|0
1661536800000|2022-08-26 18:00:00|15.72|12.86|15.66|12.81|15.88|13|15.6|12.77|0
1661537100000|2022-08-26 18:05:00|15.64|12.8|15.55|12.72|15.77|12.9|15.47|12.66|0
1661537400000|2022-08-26 18:10:00|15.53|12.71|15.44|12.63|15.55|12.72|15.34|12.55|0
1661537700000|2022-08-26 18:15:00|15.45|12.64|15.04|12.3|15.45|12.64|14.96|12.24|0
1661538000000|2022-08-26 18:20:00|15.07|12.33|15.22|12.45|15.36|12.57|15.07|12.33|0
1661538300000|2022-08-26 18:25:00|15.2|12.43|14.68|13.28|15.25|13.4|14.45|12.35|0
1661538600000|2022-08-26 18:30:00|14.65|13.25|14.74|13.33|14.82|13.41|14.6|13.2|0
1661538900000|2022-08-26 18:35:00|14.72|13.32|14.57|13.17|14.82|13.41|14.47|13.07|0
1661539200000|2022-08-26 18:40:00|14.55|13.15|14.44|13.04|14.62|13.22|14.42|13.02|0
1661539500000|2022-08-26 18:45:00|14.45|13.05|14.34|12.94|14.62|13.22|14.29|12.89|0
1661539800000|2022-08-26 18:50:00|14.35|12.95|14.16|12.76|14.39|12.99|14.16|12.76|0
1661540100000|2022-08-26 18:55:00|14.17|12.77|14.48|13.08|14.57|13.17|13.84|12.44|0
1661540400000|2022-08-26 19:00:00|14.47|13.07|14.6|13.2|14.82|13.41|14.47|13.07|0
1661540700000|2022-08-26 19:05:00|14.58|13.18|14.24|12.84|14.7|13.3|14.19|12.79|0
1661541000000|2022-08-26 19:10:00|14.25|12.85|14.22|12.82|14.29|12.89|14.06|12.66|0
1661541300000|2022-08-26 19:15:00|14.21|12.81|14.5|13.1|14.66|13.26|14.21|12.81|0
1661541600000|2022-08-26 19:20:00|14.51|13.11|14.19|12.79|14.63|13.23|14.03|12.63|0
1661541900000|2022-08-26 19:25:00|14.17|12.77|14.25|12.85|14.43|13.03|14.06|12.66|0
1661542200000|2022-08-26 19:30:00|14.27|12.87|13.98|12.58|14.33|12.93|13.98|12.58|0
1661542500000|2022-08-26 19:35:00|14|12.6|13.93|12.53|14.08|12.68|13.76|12.36|0
1661542800000|2022-08-26 19:40:00|13.95|12.55|13.41|12.01|13.99|12.59|13.41|12.01|0
1661543100000|2022-08-26 19:45:00|13.46|12.06|14.05|12.65|14.15|12.75|13.46|12.06|0
1661543400000|2022-08-26 19:50:00|14.07|12.67|13.63|12.23|14.31|12.91|13.63|12.23|0
1661543700000|2022-08-26 19:55:00|13.68|12.28|13.64|12.24|14.13|12.73|13.61|12.21|0
1661544000000|2022-08-26 20:00:00|13.6|12.2|13.37|11.97|13.63|12.23|13.28|11.88|0
1661544300000|2022-08-26 20:05:00|13.38|11.98|13.43|12.03|13.44|12.04|13.32|11.92|0
1661544600000|2022-08-26 20:10:00|13.44|12.04|13.42|12.02|13.52|12.12|13.39|11.99|0
1661732700000|2022-08-29 00:25:00|11.71|10.11|11.73|10.13|11.75|10.15|11.69|10.09|0
1661733000000|2022-08-29 00:30:00|11.71|10.11|11.65|10.05|11.87|10.27|11.65|10.05|0
1661733300000|2022-08-29 00:35:00|11.63|10.03|11.78|10.18|11.81|10.21|11.63|10.03|0
1661733600000|2022-08-29 00:40:00|11.76|10.16|11.63|10.03|11.79|10.19|11.58|9.98|0
1661733900000|2022-08-29 00:45:00|11.62|10.02|11.47|9.87|11.63|10.03|11.42|9.82|0
1661734200000|2022-08-29 00:50:00|11.46|9.86|11.5|9.9|11.56|9.96|11.44|9.84|0
1661734500000|2022-08-29 00:55:00|11.47|9.87|11.36|9.76|11.5|9.9|11.27|9.67|0
1661734800000|2022-08-29 01:00:00|11.38|9.78|11.36|9.76|11.46|9.86|11.31|9.71|0
1661735100000|2022-08-29 01:05:00|11.38|9.78|11.57|9.97|11.57|9.97|11.35|9.75|0
1661735400000|2022-08-29 01:10:00|11.58|9.98|11.35|9.75|11.59|9.99|11.34|9.74|0
1661735700000|2022-08-29 01:15:00|11.32|9.72|11.39|9.79|11.42|9.82|11.29|9.69|0
1661736000000|2022-08-29 01:20:00|11.4|9.8|11.41|9.81|11.47|9.87|11.32|9.72|0
1661736300000|2022-08-29 01:25:00|11.39|9.79|11.33|9.73|11.43|9.83|11.24|9.64|0
1661736600000|2022-08-29 01:30:00|11.31|9.71|11.48|9.88|11.51|9.91|11.31|9.71|0
1661736900000|2022-08-29 01:35:00|11.5|9.9|11.51|9.91|11.52|9.92|11.37|9.77|0
1661737200000|2022-08-29 01:40:00|11.5|9.9|11.63|10.03|11.67|10.07|11.48|9.88|0
1661737500000|2022-08-29 01:45:00|11.64|10.04|11.6|10|11.64|10.04|11.55|9.95|0
1661737800000|2022-08-29 01:50:00|11.59|9.99|11.72|10.12|11.74|10.14|11.56|9.96|0
1661738100000|2022-08-29 01:55:00|11.74|10.14|11.73|10.13|11.75|10.15|11.65|10.05|0
1661738400000|2022-08-29 02:00:00|11.75|10.15|11.71|10.11|11.75|10.15|11.67|10.07|0
1661738700000|2022-08-29 02:05:00|11.72|10.12|11.86|10.26|11.94|10.34|11.72|10.12|0
1661739000000|2022-08-29 02:10:00|11.84|10.24|11.85|10.25|11.9|10.3|11.79|10.19|0
1661739300000|2022-08-29 02:15:00|11.87|10.27|11.81|10.21|11.87|10.27|11.77|10.17|0
1661739600000|2022-08-29 02:20:00|11.8|10.2|11.94|10.34|11.95|10.35|11.8|10.2|0
1661739900000|2022-08-29 02:25:00|11.95|10.35|12.07|10.47|12.14|10.54|11.95|10.35|0
1661740200000|2022-08-29 02:30:00|12.09|10.49|12.13|10.53|12.14|10.54|12.02|10.42|0
1661740500000|2022-08-29 02:35:00|12.14|10.54|12.15|10.55|12.17|10.57|12.08|10.48|0
1661740800000|2022-08-29 02:40:00|12.17|10.57|12.26|10.66|12.31|10.71|12.17|10.57|0
1661741100000|2022-08-29 02:45:00|12.29|10.69|12.14|10.54|12.29|10.69|12.14|10.54|0
1661741400000|2022-08-29 02:50:00|12.15|10.55|12.06|10.46|12.17|10.57|11.97|10.37|0
1661741700000|2022-08-29 02:55:00|12.04|10.44|12.05|10.45|12.08|10.48|12.01|10.41|0
1661742000000|2022-08-29 03:00:00|12.07|10.47|12.01|10.41|12.14|10.54|12.01|10.41|0
1661742300000|2022-08-29 03:05:00|12|10.4|12.08|10.48|12.08|10.48|11.97|10.37|0
1661742600000|2022-08-29 03:10:00|12.1|10.5|12.12|10.52|12.16|10.56|12.07|10.47|0
1661742900000|2022-08-29 03:15:00|12.14|10.54|12.18|10.58|12.22|10.62|12.14|10.54|0
1661743200000|2022-08-29 03:20:00|12.16|10.56|12.15|10.55|12.2|10.6|12.13|10.53|0
1661743500000|2022-08-29 03:25:00|12.14|10.54|12.18|10.58|12.25|10.65|12.14|10.54|0
1661743800000|2022-08-29 03:30:00|12.2|10.6|12.28|10.68|12.31|10.71|12.16|10.56|0
1661744100000|2022-08-29 03:35:00|12.29|10.69|12.28|10.68|12.32|10.72|12.24|10.64|0
1661744400000|2022-08-29 03:40:00|12.29|10.69|12.21|10.61|12.29|10.69|12.15|10.55|0
1661744700000|2022-08-29 03:45:00|12.22|10.62|12.24|10.64|12.26|10.66|12.2|10.6|0
1661745000000|2022-08-29 03:50:00|12.23|10.63|12.29|10.69|12.31|10.71|12.23|10.63|0
1661745300000|2022-08-29 03:55:00|12.27|10.67|12.12|10.52|12.41|10.81|12.1|10.5|0
1661745600000|2022-08-29 04:00:00|12.15|10.55|12.21|10.61|12.23|10.63|12.12|10.52|0
1661745900000|2022-08-29 04:05:00|12.2|10.6|12.19|10.59|12.21|10.61|12.13|10.53|0
1661746200000|2022-08-29 04:10:00|12.17|10.57|12.1|10.5|12.17|10.57|12.09|10.49|0
1661746500000|2022-08-29 04:15:00|12.08|10.48|11.92|10.32|12.14|10.54|11.89|10.29|0
1661746800000|2022-08-29 04:20:00|11.9|10.3|11.9|10.3|11.93|10.33|11.81|10.21|0
1661747100000|2022-08-29 04:25:00|11.89|10.29|11.88|10.28|11.92|10.32|11.83|10.23|0
1661747400000|2022-08-29 04:30:00|11.87|10.27|11.9|10.3|11.97|10.37|11.87|10.27|0
1661747700000|2022-08-29 04:35:00|11.89|10.29|11.87|10.27|11.95|10.35|11.85|10.25|0
1661748000000|2022-08-29 04:40:00|11.89|10.29|11.9|10.3|11.91|10.31|11.87|10.27|0
1661748300000|2022-08-29 04:45:00|11.89|10.29|11.47|9.87|11.89|10.29|11.36|9.76|0
1661748600000|2022-08-29 04:50:00|11.46|9.86|11.52|9.92|11.52|9.92|11.43|9.83|0
1661748900000|2022-08-29 04:55:00|11.51|9.91|11.58|9.98|11.59|9.99|11.51|9.91|0
1661749200000|2022-08-29 05:00:00|11.6|10|11.62|10.02|11.7|10.1|11.59|9.99|0
1661749500000|2022-08-29 05:05:00|11.6|10|11.49|9.89|11.63|10.03|11.48|9.88|0
1661749800000|2022-08-29 05:10:00|11.52|9.92|11.59|9.99|11.6|10|11.46|9.86|0
1661750100000|2022-08-29 05:15:00|11.57|9.97|11.63|10.03|11.64|10.04|11.55|9.95|0
1661750400000|2022-08-29 05:20:00|11.61|10.01|11.57|9.97|11.64|10.04|11.55|9.95|0
1661750700000|2022-08-29 05:25:00|11.56|9.96|11.55|9.95|11.6|10|11.52|9.92|0
1661751000000|2022-08-29 05:30:00|11.56|9.96|11.57|9.97|11.64|10.04|11.51|9.91|0
1661751300000|2022-08-29 05:35:00|11.56|9.96|11.51|9.91|11.61|10.01|11.48|9.88|0
1661751600000|2022-08-29 05:40:00|11.49|9.89|11.37|9.77|11.52|9.92|11.37|9.77|0
1661751900000|2022-08-29 05:45:00|11.39|9.79|11.35|9.75|11.4|9.8|11.32|9.72|0
1661752200000|2022-08-29 05:50:00|11.36|9.76|11.29|9.69|11.36|9.76|11.25|9.65|0
1661752500000|2022-08-29 05:55:00|11.28|9.68|11.06|9.46|11.28|9.68|11.05|9.45|0
1661752800000|2022-08-29 06:00:00|11.09|9.49|11.25|9.65|11.36|9.76|11.08|9.48|0
1661753100000|2022-08-29 06:05:00|11.24|9.64|11.54|9.94|11.64|10.04|11.23|9.63|0
1661753400000|2022-08-29 06:10:00|11.56|9.96|11.5|9.9|11.62|10.02|11.49|9.89|0
1661753700000|2022-08-29 06:15:00|11.54|9.94|11.53|9.93|11.65|10.05|11.52|9.92|0
1661754000000|2022-08-29 06:20:00|11.51|9.91|11.5|9.9|11.57|9.97|11.44|9.84|0
1661754300000|2022-08-29 06:25:00|11.51|9.91|11.38|9.78|11.59|9.99|11.37|9.77|0
1661754600000|2022-08-29 06:30:00|11.39|9.79|11.53|9.93|11.57|9.97|11.39|9.79|0
1661754900000|2022-08-29 06:35:00|11.54|9.94|11.62|10.02|11.66|10.06|11.49|9.89|0
1661755200000|2022-08-29 06:40:00|11.63|10.03|11.7|10.1|11.74|10.14|11.61|10.01|0
1661755500000|2022-08-29 06:45:00|11.71|10.11|11.32|9.72|12.69|11.09|11.32|9.72|0
1661755800000|2022-08-29 06:50:00|11.31|9.71|11.4|9.8|11.4|9.8|11.31|9.71|0
1661756100000|2022-08-29 06:55:00|11.39|9.79|11.62|10.02|11.69|10.09|11.39|9.79|0
1661756400000|2022-08-29 07:00:00|11.63|10.03|12.32|10.08|12.39|10.14|11.56|9.69|0
1661756700000|2022-08-29 07:05:00|12.34|10.1|12.11|9.91|12.4|10.37|11.73|9.9|0
1661757000000|2022-08-29 07:10:00|12.09|9.89|11.57|10.17|12.2|10.3|11.55|9.88|0
1661757300000|2022-08-29 07:15:00|11.59|10.19|11.28|9.88|11.66|10.26|11.28|9.88|0
1661757600000|2022-08-29 07:20:00|11.27|9.87|11.31|9.25|11.4|9.87|11.01|9.1|0
1661757900000|2022-08-29 07:25:00|11.3|9.24|11.55|9.45|11.55|9.45|11.3|9.24|0
1661758200000|2022-08-29 07:30:00|11.57|9.46|11.89|9.73|11.9|9.74|11.57|9.46|0
1661758500000|2022-08-29 07:35:00|11.9|9.74|12.17|9.96|12.22|10|11.87|9.72|0
1661758800000|2022-08-29 07:40:00|12.16|9.95|11.74|9.61|12.16|9.95|11.71|9.58|0
1661759100000|2022-08-29 07:45:00|11.73|9.59|11.84|9.69|11.87|9.71|11.7|9.57|0
1661759400000|2022-08-29 07:50:00|11.83|9.68|11.98|9.8|12.04|9.85|11.73|9.59|0
1661759700000|2022-08-29 07:55:00|11.97|9.79|12.08|9.88|12.15|9.94|11.97|9.79|0
1661760000000|2022-08-29 08:00:00|12.06|9.87|11.81|9.66|12.15|9.94|11.75|9.62|0
1661760300000|2022-08-29 08:05:00|11.8|9.65|11.72|9.59|11.83|9.68|11.68|9.56|0
1661760600000|2022-08-29 08:10:00|11.74|9.6|11.61|9.5|11.74|9.6|11.59|9.48|0
1661760900000|2022-08-29 08:15:00|11.62|9.51|11.81|9.66|11.84|9.69|11.53|9.44|0
1661761200000|2022-08-29 08:20:00|11.83|9.68|11.59|9.48|11.97|9.8|11.59|9.48|0
1661761500000|2022-08-29 08:25:00|11.58|9.47|11.58|9.47|11.65|9.53|11.53|9.44|0
1661761800000|2022-08-29 08:30:00|11.56|9.46|11.53|9.44|11.69|9.57|11.5|9.41|0
1661762100000|2022-08-29 08:35:00|11.5|9.41|11.45|9.36|11.6|9.49|11.36|9.3|0
1661762400000|2022-08-29 08:40:00|11.43|9.35|11.49|9.4|11.5|9.41|11.32|9.26|0
1661762700000|2022-08-29 08:45:00|11.47|9.39|11.57|9.47|11.67|9.55|11.47|9.39|0
1661763000000|2022-08-29 08:50:00|11.59|9.48|11.34|9.28|11.6|9.49|11.34|9.28|0
1661763300000|2022-08-29 08:55:00|11.36|9.29|11.09|9.07|11.42|9.34|11.09|9.07|0
1661763600000|2022-08-29 09:00:00|11.12|9.1|11.06|9.05|11.19|9.15|11.03|9.03|0
1661763900000|2022-08-29 09:05:00|11.05|9.04|11.22|9.18|11.3|9.25|11.05|9.04|0
1661764200000|2022-08-29 09:10:00|11.23|9.19|11.43|9.35|11.43|9.35|11.22|9.18|0
1661764500000|2022-08-29 09:15:00|11.46|9.37|11.26|9.21|11.47|9.39|11.23|9.19|0
1661764800000|2022-08-29 09:20:00|11.27|9.22|11.31|9.26|11.38|9.31|11.23|9.19|0
1661765100000|2022-08-29 09:25:00|11.3|9.24|11.34|9.28|11.47|9.38|11.28|9.23|0
1661765400000|2022-08-29 09:30:00|11.33|9.27|11.21|9.17|11.41|9.34|11.17|9.14|0
1661765700000|2022-08-29 09:35:00|11.23|9.19|11.09|9.07|11.28|9.23|11.07|9.06|0
1661766000000|2022-08-29 09:40:00|11.07|9.06|11.14|9.12|11.17|9.14|11.07|9.05|0
1661766300000|2022-08-29 09:45:00|11.11|9.09|10.97|8.98|11.13|9.1|10.95|8.96|0
1661766600000|2022-08-29 09:50:00|10.99|8.99|11.11|9.09|11.14|9.12|10.96|8.97|0
1661766900000|2022-08-29 09:55:00|11.13|9.1|11.37|9.31|11.44|9.36|11.13|9.1|0
1661767200000|2022-08-29 10:00:00|11.34|9.3|11.36|9.29|11.45|9.37|11.32|9.26|0
1661767500000|2022-08-29 10:05:00|11.37|9.3|11.32|9.26|11.38|9.31|11.28|9.23|0
1661767800000|2022-08-29 10:10:00|11.31|9.25|11.14|9.11|11.38|9.31|11.08|9.07|0
1661768100000|2022-08-29 10:15:00|11.12|9.1|11.29|9.24|11.32|9.26|11.11|9.09|0
1661768400000|2022-08-29 10:20:00|11.28|9.23|11.39|9.32|11.42|9.34|11.24|9.19|0
1661768700000|2022-08-29 10:25:00|11.41|9.33|11.24|9.19|11.42|9.34|11.14|9.11|0
1661769000000|2022-08-29 10:30:00|11.25|9.2|11.51|9.41|11.52|9.43|11.25|9.2|0
1661769300000|2022-08-29 10:35:00|11.52|9.43|11.45|9.37|11.55|9.45|11.33|9.27|0
1661769600000|2022-08-29 10:40:00|11.46|9.38|11.38|9.31|11.52|9.43|11.38|9.31|0
1661769900000|2022-08-29 10:45:00|11.4|9.33|11.46|9.38|11.52|9.42|11.4|9.33|0
1661770200000|2022-08-29 10:50:00|11.48|9.39|11.55|9.45|11.55|9.45|11.39|9.32|0
1661770500000|2022-08-29 10:55:00|11.53|9.44|11.2|9.17|11.53|9.44|11.19|9.16|0
1661770800000|2022-08-29 11:00:00|11.23|9.19|11.15|9.12|11.3|9.24|11.13|9.11|0
1661771100000|2022-08-29 11:05:00|11.16|9.13|10.98|8.98|11.16|9.13|10.94|8.95|0
1661771400000|2022-08-29 11:10:00|10.99|9|10.96|8.97|11.94|9.77|10.88|8.91|0
1661771700000|2022-08-29 11:15:00|10.95|8.96|10.88|8.9|11.02|9.01|10.84|8.87|0
1661772000000|2022-08-29 11:20:00|10.89|8.91|11.03|9.02|11.05|9.04|10.85|8.88|0
1661772300000|2022-08-29 11:25:00|11.01|9.01|10.9|8.92|11.04|9.03|10.89|8.91|0
1661772600000|2022-08-29 11:30:00|10.93|8.94|10.61|9.21|11.01|9.34|10.57|8.88|0
1661772900000|2022-08-29 11:35:00|10.6|9.2|10.71|9.31|10.75|9.35|10.6|9.2|0
1661773200000|2022-08-29 11:40:00|10.73|9.33|10.7|9.3|10.8|9.4|10.66|9.26|0
1661773500000|2022-08-29 11:45:00|10.74|9.34|10.9|9.5|10.91|9.51|10.72|9.32|0
1661773800000|2022-08-29 11:50:00|10.93|9.53|10.8|9.4|10.93|9.53|10.77|9.37|0
1661774100000|2022-08-29 11:55:00|10.81|9.41|10.97|9.57|10.97|9.57|10.81|9.41|0
1661774400000|2022-08-29 12:00:00|10.94|9.54|10.87|9.47|10.95|9.55|10.8|9.4|0
1661774700000|2022-08-29 12:05:00|10.9|9.5|10.82|9.42|10.98|9.58|10.82|9.42|0
1661775000000|2022-08-29 12:10:00|10.84|9.44|10.73|9.33|10.84|9.44|10.68|9.28|0
1661775300000|2022-08-29 12:15:00|10.75|9.35|10.84|9.44|10.85|9.45|10.71|9.31|0
1661775600000|2022-08-29 12:20:00|10.87|9.47|10.98|9.58|10.99|9.59|10.87|9.47|0
1661775900000|2022-08-29 12:25:00|10.99|9.59|11.12|9.72|11.12|9.72|10.99|9.59|0
1661776200000|2022-08-29 12:30:00|11.11|9.71|11.3|9.9|11.32|9.92|11.09|9.69|0
1661776500000|2022-08-29 12:35:00|11.32|9.92|11.26|9.86|11.46|10.06|11.18|9.78|0
1661776800000|2022-08-29 12:40:00|11.27|9.87|11.15|9.12|11.62|9.87|10.86|8.88|0
1661777100000|2022-08-29 12:45:00|11.16|9.13|11.18|9.14|11.29|9.24|11.15|9.12|0
1661777400000|2022-08-29 12:50:00|11.19|9.16|11.09|9.08|11.25|9.2|11.06|9.05|0
1661777700000|2022-08-29 12:55:00|11.08|9.06|11.06|9.05|11.16|9.13|11.05|9.04|0
1661778000000|2022-08-29 13:00:00|11.08|9.06|11.09|9.07|11.18|9.14|11.01|9.01|0
1661778300000|2022-08-29 13:05:00|11.12|9.1|11.23|9.19|11.25|9.21|11.1|9.09|0
1661778600000|2022-08-29 13:10:00|11.25|9.2|11.03|9.03|11.35|9.28|10.96|8.97|0
1661778900000|2022-08-29 13:15:00|11.05|9.04|11.26|9.21|11.3|9.25|10.99|8.99|0
1661779200000|2022-08-29 13:20:00|11.27|9.22|11.37|9.3|11.42|9.34|11.26|9.21|0
1661779500000|2022-08-29 13:25:00|11.33|9.27|11.22|9.18|11.34|9.28|11.19|9.15|0
1661779800000|2022-08-29 13:30:00|11.12|9.1|11.31|9.91|11.35|9.95|10.54|9|0
1661780100000|2022-08-29 13:35:00|11.38|9.98|11.26|9.86|11.57|10.17|11.17|9.77|0
1661780400000|2022-08-29 13:40:00|11.23|9.83|11.34|9.94|11.69|10.29|11.21|9.81|0
1661780700000|2022-08-29 13:45:00|11.35|9.95|10.78|9.38|11.41|10.01|10.77|9.37|0
1661781000000|2022-08-29 13:50:00|10.77|9.37|11.65|10.25|11.75|10.35|10.77|9.37|0
1661781300000|2022-08-29 13:55:00|11.67|10.27|10.82|9.42|12.14|10.74|10.79|9.39|0
1661781600000|2022-08-29 14:00:00|10.79|9.39|10.89|9.49|10.95|9.55|10.64|9.24|0
1661781900000|2022-08-29 14:05:00|10.87|9.47|11.03|9.63|11.16|9.76|10.78|9.38|0
1661782200000|2022-08-29 14:10:00|11.01|9.61|11.15|9.75|11.38|9.98|10.96|9.56|0
1661782500000|2022-08-29 14:15:00|11.12|9.72|11.67|10.27|11.74|10.34|11.09|9.69|0
1661782800000|2022-08-29 14:20:00|11.65|10.25|11.64|10.24|11.79|10.39|11.56|10.16|0
1661783100000|2022-08-29 14:25:00|11.61|10.21|11.09|9.69|11.75|10.35|11.09|9.69|0
1661783400000|2022-08-29 14:30:00|11.05|9.65|10.81|9.41|11.35|9.95|10.72|9.32|0
1661783700000|2022-08-29 14:35:00|10.8|9.4|10.68|9.28|10.83|9.43|10.4|9|0
1661784000000|2022-08-29 14:40:00|10.66|9.26|10.74|9.34|10.8|9.4|10.49|9.09|0
1661784300000|2022-08-29 14:45:00|10.8|9.4|10.66|9.26|10.85|9.45|10.55|9.15|0
1661784600000|2022-08-29 14:50:00|10.73|9.33|10.33|8.93|10.73|9.33|10.22|8.82|0
1661784900000|2022-08-29 14:55:00|10.31|8.91|10.31|8.91|10.37|8.97|10.17|8.77|0
1661785200000|2022-08-29 15:00:00|10.25|8.85|10.6|9.2|10.67|9.27|10.25|8.85|0
1661785500000|2022-08-29 15:05:00|10.57|9.17|10.46|9.06|10.62|9.22|10.18|8.78|0
1661785800000|2022-08-29 15:10:00|10.48|9.08|10.4|9|10.52|9.12|10.21|8.81|0
1661786100000|2022-08-29 15:15:00|10.36|8.96|10.53|9.13|10.6|9.2|10.36|8.96|0
1661786400000|2022-08-29 15:20:00|10.54|9.14|10.35|8.95|10.92|9.52|10.3|8.9|0
1661786700000|2022-08-29 15:25:00|10.36|8.96|10.21|8.81|10.48|9.08|10.16|8.76|0
1661787000000|2022-08-29 15:30:00|10.23|8.83|10.62|9.22|10.71|9.31|10.06|8.66|0
1661787300000|2022-08-29 15:35:00|10.63|9.23|10.61|9.21|10.88|9.48|10.43|9.03|0
1661787600000|2022-08-29 15:40:00|10.57|9.17|10.18|8.78|10.58|9.18|10.18|8.78|0
1661787900000|2022-08-29 15:45:00|10.21|8.81|10.62|9.22|10.63|9.23|10.16|8.76|0
1661788200000|2022-08-29 15:50:00|10.63|9.23|10.68|9.28|10.75|9.35|10.52|9.12|0
1661788500000|2022-08-29 15:55:00|10.71|9.31|10.81|9.41|10.89|9.49|10.67|9.27|0
1661788800000|2022-08-29 16:00:00|10.84|9.44|11.23|9.83|11.23|9.83|10.8|9.4|0
1661789100000|2022-08-29 16:05:00|11.2|9.8|11.12|9.72|11.32|9.92|11.06|9.66|0
1661789400000|2022-08-29 16:10:00|11.11|9.71|11.08|9.68|11.27|9.87|10.94|9.54|0
1661789700000|2022-08-29 16:15:00|11.07|9.67|11.19|9.79|11.37|9.97|11.07|9.67|0
1661790000000|2022-08-29 16:20:00|11.17|9.77|11.03|9.63|11.25|9.85|11|9.6|0
1661790300000|2022-08-29 16:25:00|11.04|9.64|11.07|9.67|11.17|9.77|10.96|9.56|0
1661790600000|2022-08-29 16:30:00|11.05|9.65|10.76|9.36|11.05|9.65|10.72|9.32|0
1661790900000|2022-08-29 16:35:00|10.74|9.34|10.86|9.46|10.9|9.5|10.68|9.28|0
1661791200000|2022-08-29 16:40:00|10.84|9.44|11.08|9.68|11.09|9.69|10.84|9.44|0
1661791500000|2022-08-29 16:45:00|11.1|9.7|11.53|10.13|11.57|10.17|11.01|9.61|0
1661791800000|2022-08-29 16:50:00|11.55|10.15|11.44|10.04|11.93|10.53|11.3|9.9|0
1661792100000|2022-08-29 16:55:00|11.42|10.02|11.18|9.78|11.42|10.02|11.15|9.75|0
1661792400000|2022-08-29 17:00:00|11.19|9.79|11.23|9.83|11.45|10.05|11.19|9.79|0
1661792700000|2022-08-29 17:05:00|11.25|9.85|11.35|9.95|11.47|10.07|11.23|9.83|0
1661793000000|2022-08-29 17:10:00|11.37|9.97|11.22|9.82|11.42|10.02|11.1|9.7|0
1661793300000|2022-08-29 17:15:00|11.21|9.81|10.89|9.49|11.23|9.83|10.79|9.39|0
1661793600000|2022-08-29 17:20:00|10.9|9.5|10.86|9.46|11.02|9.62|10.79|9.39|0
1661793900000|2022-08-29 17:25:00|10.88|9.48|11.1|9.7|11.1|9.7|10.8|9.4|0
1661794200000|2022-08-29 17:30:00|11.03|9.63|11.32|9.92|11.32|9.92|11.03|9.63|0
1661794500000|2022-08-29 17:35:00|11.31|9.91|11.3|9.9|11.42|10.02|11.24|9.84|0
1661794800000|2022-08-29 17:40:00|11.28|9.88|11.65|10.25|11.69|10.29|11.2|9.8|0
1661795100000|2022-08-29 17:45:00|11.68|10.28|11.31|9.91|11.83|10.43|11.3|9.9|0
1661795400000|2022-08-29 17:50:00|11.28|9.88|11.31|9.91|11.44|10.04|11.27|9.87|0
1661795700000|2022-08-29 17:55:00|11.32|9.92|11.09|9.69|11.42|10.02|10.99|9.59|0
1661796000000|2022-08-29 18:00:00|11.1|9.7|10.84|9.44|11.11|9.71|10.82|9.42|0
1661796300000|2022-08-29 18:05:00|10.85|9.45|10.85|9.45|11.02|9.62|10.8|9.4|0
1661796600000|2022-08-29 18:10:00|10.8|9.4|10.68|9.28|10.91|9.51|10.65|9.25|0
1661796900000|2022-08-29 18:15:00|10.65|9.25|10.48|9.08|10.68|9.28|10.44|9.04|0
1661797200000|2022-08-29 18:20:00|10.49|9.09|10.5|9.1|10.53|9.13|10.4|9|0
1661797500000|2022-08-29 18:25:00|10.52|9.12|10.54|9.14|10.7|9.3|10.52|9.12|0
1661797800000|2022-08-29 18:30:00|10.55|9.15|10.75|9.35|10.76|9.36|10.52|9.12|0
1661798100000|2022-08-29 18:35:00|10.76|9.36|10.82|9.42|10.95|9.55|10.76|9.36|0
1661798400000|2022-08-29 18:40:00|10.84|9.44|10.94|9.54|10.97|9.57|10.82|9.42|0
1661798700000|2022-08-29 18:45:00|10.93|9.53|10.82|9.42|10.94|9.54|10.78|9.38|0
1661799000000|2022-08-29 18:50:00|10.78|9.38|10.63|9.23|10.82|9.42|10.6|9.2|0
1661799300000|2022-08-29 18:55:00|10.65|9.25|10.78|9.38|10.82|9.42|10.3|8.9|0
1661799600000|2022-08-29 19:00:00|10.76|9.36|11.06|9.66|11.3|9.9|10.76|9.36|0
1661799900000|2022-08-29 19:05:00|11.02|9.62|10.88|9.48|11.06|9.66|10.73|9.33|0
1661800200000|2022-08-29 19:10:00|10.91|9.51|11.65|10.25|11.71|10.31|10.74|9.34|0
1661800500000|2022-08-29 19:15:00|11.64|10.24|11.45|10.05|11.76|10.36|11.41|10.01|0
1661800800000|2022-08-29 19:20:00|11.42|10.02|11.39|9.99|11.45|10.05|11.3|9.9|0
1661801100000|2022-08-29 19:25:00|11.38|9.98|11.11|9.71|11.38|9.98|11.07|9.67|0
1661801400000|2022-08-29 19:30:00|11.1|9.7|11.16|9.76|11.26|9.86|10.94|9.54|0
1661801700000|2022-08-29 19:35:00|11.19|9.79|11.35|9.95|11.35|9.95|11.14|9.74|0
1661802000000|2022-08-29 19:40:00|11.32|9.92|11.32|9.92|11.42|10.02|11.15|9.75|0
1661802300000|2022-08-29 19:45:00|11.28|9.88|11.02|9.62|11.28|9.88|10.9|9.5|0
1661802600000|2022-08-29 19:50:00|11|9.6|10.68|9.28|11|9.6|10.57|9.17|0
1661802900000|2022-08-29 19:55:00|10.67|9.27|10.32|8.92|10.67|9.27|10.23|8.83|0
1661803200000|2022-08-29 20:00:00|10.33|8.93|10.69|9.29|10.76|9.36|10.25|8.85|0
1661803500000|2022-08-29 20:05:00|10.71|9.31|10.56|9.16|10.71|9.31|10.56|9.16|0
1661803800000|2022-08-29 20:10:00|10.57|9.17|10.61|9.21|10.66|9.26|10.57|9.17|0
1661804100000|2022-08-29 20:15:00|10.69|9.09|10.68|9.08|10.73|9.13|10.64|9.04|0
1661804400000|2022-08-29 20:20:00|10.69|9.09|10.65|9.05|10.72|9.12|10.65|9.05|0
1661804700000|2022-08-29 20:25:00|10.64|9.04|10.65|9.05|10.69|9.09|10.64|9.04|0
1661805000000|2022-08-29 20:30:00|10.67|9.07|10.69|9.09|10.69|9.09|10.64|9.04|0
1661805300000|2022-08-29 20:35:00|10.7|9.1|10.74|9.14|10.74|9.14|10.68|9.08|0
1661805600000|2022-08-29 20:40:00|10.73|9.13|10.82|9.22|10.83|9.23|10.72|9.12|0
1661805900000|2022-08-29 20:45:00|10.83|9.23|11.05|9.45|11.07|9.47|10.82|9.22|0
1661806200000|2022-08-29 20:50:00|11.07|9.47|11.05|9.45|11.08|9.48|11.04|9.44|0
1661806500000|2022-08-29 20:55:00|11.08|9.48|11.09|9.49|11.09|9.49|11.05|9.45|0
1661806800000|2022-08-29 21:00:00|11.07|9.47|11.06|9.46|11.08|9.48|11.05|9.45|0
1661807100000|2022-08-29 21:05:00|11.05|9.45|11.04|9.44|11.06|9.46|11.04|9.44|0
1661807400000|2022-08-29 21:10:00|11.03|9.43|11.03|9.43|11.05|9.45|11.03|9.43|0
1661807700000|2022-08-29 21:15:00|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1661808000000|2022-08-29 21:20:00|11.04|9.44|11.06|9.46|11.06|9.46|11.04|9.44|0
1661808300000|2022-08-29 21:25:00|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1661808600000|2022-08-29 21:30:00|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1661808900000|2022-08-29 21:35:00|11.06|9.46|11.06|9.46|11.06|9.46|11.05|9.45|0
1661809200000|2022-08-29 21:40:00|11.05|9.45|11.05|9.45|11.07|9.47|11.03|9.43|0
1661809500000|2022-08-29 21:45:00|11.04|9.44|11.03|9.43|11.05|9.45|11.03|9.43|0
1661809800000|2022-08-29 21:50:00|11.02|9.42|11.04|9.44|11.04|9.44|11.02|9.42|0
1661810100000|2022-08-29 21:55:00|11.03|9.43|11.04|9.44|11.06|9.46|11.03|9.43|0
1661810400000|2022-08-29 22:00:00|11.08|9.48|11.14|9.54|11.14|9.54|11.05|9.45|0
1661810700000|2022-08-29 22:05:00|11.16|9.56|11.11|9.51|11.18|9.58|11.08|9.48|0
1661811000000|2022-08-29 22:10:00|11.12|9.52|11.09|9.49|11.17|9.57|11.08|9.48|0
1661811300000|2022-08-29 22:15:00|11.1|9.5|11.12|9.52|11.14|9.54|11.1|9.5|0
1661811600000|2022-08-29 22:20:00|11.06|9.46|11.08|9.48|11.1|9.5|11.02|9.42|0
1661811900000|2022-08-29 22:25:00|11.07|9.47|11|9.4|11.11|9.51|11|9.4|0
1661812200000|2022-08-29 22:30:00|11.02|9.42|11.04|9.44|11.05|9.45|10.99|9.39|0
1661812500000|2022-08-29 22:35:00|11.02|9.42|11.02|9.42|11.04|9.44|11.01|9.41|0
1661812800000|2022-08-29 22:40:00|11.04|9.44|11.04|9.44|11.04|9.44|11.02|9.42|0
1661813100000|2022-08-29 22:45:00|11.02|9.42|11.02|9.42|11.05|9.45|11.02|9.42|0
1661813400000|2022-08-29 22:50:00|11.01|9.41|11.01|9.41|11.03|9.43|11|9.4|0
1661813700000|2022-08-29 22:55:00|11|9.4|11.02|9.42|11.02|9.42|11|9.4|0
1661814000000|2022-08-29 23:00:00|11.03|9.43|11.02|9.42|11.06|9.46|11.02|9.42|0
1661814300000|2022-08-29 23:05:00|11.01|9.41|10.94|9.34|11.01|9.41|10.89|9.29|0
1661814600000|2022-08-29 23:10:00|10.96|9.36|10.98|9.38|10.99|9.39|10.93|9.33|0
1661814900000|2022-08-29 23:15:00|10.97|9.37|11.01|9.41|11.03|9.43|10.97|9.37|0
1661815200000|2022-08-29 23:20:00|11.02|9.42|11.08|9.48|11.08|9.48|11.02|9.42|0
1661815500000|2022-08-29 23:25:00|11.11|9.51|11.11|9.51|11.14|9.54|11.1|9.5|0
1661815800000|2022-08-29 23:30:00|11.12|9.52|11.11|9.51|11.14|9.54|11.06|9.46|0
1661816100000|2022-08-29 23:35:00|11.12|9.52|11.15|9.55|11.17|9.57|11.11|9.51|0
1661816400000|2022-08-29 23:40:00|11.16|9.56|11.33|9.73|11.34|9.74|11.16|9.56|0
1661816700000|2022-08-29 23:45:00|11.32|9.72|11.34|9.74|11.46|9.86|11.32|9.72|0
1661817000000|2022-08-29 23:50:00|11.36|9.76|11.3|9.7|11.4|9.8|11.29|9.69|0
1661817300000|2022-08-29 23:55:00|11.32|9.72|11.38|9.78|11.44|9.84|11.32|9.72|0
1661817600000|2022-08-30 00:00:00|11.37|9.77|11.16|9.56|11.44|9.84|11.13|9.53|0
1661817900000|2022-08-30 00:05:00|11.17|9.57|11.22|9.62|11.34|9.74|11.17|9.57|0
1661818200000|2022-08-30 00:10:00|11.24|9.64|11.11|9.51|11.29|9.69|11.09|9.49|0
1661818500000|2022-08-30 00:15:00|11.12|9.52|10.95|9.35|11.24|9.64|10.95|9.35|0
1661818800000|2022-08-30 00:20:00|10.96|9.36|10.94|9.34|10.96|9.36|10.85|9.25|0
1661819100000|2022-08-30 00:25:00|10.91|9.31|10.94|9.34|10.97|9.37|10.88|9.28|0
1661819400000|2022-08-30 00:30:00|10.92|9.32|10.82|9.22|10.97|9.37|10.8|9.2|0
1661819700000|2022-08-30 00:35:00|10.81|9.21|10.68|9.08|10.81|9.21|10.63|9.03|0
1661820000000|2022-08-30 00:40:00|10.67|9.07|10.77|9.17|10.79|9.19|10.66|9.06|0
1661820300000|2022-08-30 00:45:00|10.78|9.18|10.88|9.28|10.93|9.33|10.77|9.17|0
1661820600000|2022-08-30 00:50:00|10.9|9.3|10.96|9.36|10.99|9.39|10.88|9.28|0
1661820900000|2022-08-30 00:55:00|10.97|9.37|10.98|9.38|11.01|9.41|10.92|9.32|0
1661821200000|2022-08-30 01:00:00|10.97|9.37|10.97|9.37|11|9.4|10.95|9.35|0
1661821500000|2022-08-30 01:05:00|10.98|9.38|11.15|9.55|11.15|9.55|10.98|9.38|0
1661821800000|2022-08-30 01:10:00|11.14|9.54|11.15|9.55|11.19|9.59|11.1|9.5|0
1661822100000|2022-08-30 01:15:00|11.16|9.56|11.26|9.66|11.28|9.68|11.14|9.54|0
1661822400000|2022-08-30 01:20:00|11.3|9.7|11.31|9.71|11.36|9.76|11.26|9.66|0
1661822700000|2022-08-30 01:25:00|11.32|9.72|11.27|9.67|11.34|9.74|11.22|9.62|0
1661823000000|2022-08-30 01:30:00|11.24|9.64|11.18|9.58|11.26|9.66|11.12|9.52|0
1661823300000|2022-08-30 01:35:00|11.17|9.57|11.16|9.56|11.23|9.63|11.16|9.56|0
1661823600000|2022-08-30 01:40:00|11.18|9.58|11.02|9.42|11.19|9.59|10.98|9.38|0
1661823900000|2022-08-30 01:45:00|11.01|9.41|10.89|9.29|11.03|9.43|10.89|9.29|0
1661824200000|2022-08-30 01:50:00|10.9|9.3|10.85|9.25|10.9|9.3|10.74|9.14|0
1661824500000|2022-08-30 01:55:00|10.86|9.26|10.83|9.23|10.9|9.3|10.8|9.2|0
1661824800000|2022-08-30 02:00:00|10.81|9.21|10.69|9.09|10.85|9.25|10.66|9.06|0
1661825100000|2022-08-30 02:05:00|10.7|9.1|10.79|9.19|10.8|9.2|10.67|9.07|0
1661825400000|2022-08-30 02:10:00|10.77|9.17|10.81|9.21|10.86|9.26|10.76|9.16|0
1661825700000|2022-08-30 02:15:00|10.8|9.2|10.84|9.24|10.84|9.24|10.63|9.03|0
1661826000000|2022-08-30 02:20:00|10.85|9.25|10.95|9.35|10.95|9.35|10.82|9.22|0
1661826300000|2022-08-30 02:25:00|10.94|9.34|10.91|9.31|10.95|9.35|10.86|9.26|0
1661826600000|2022-08-30 02:30:00|10.93|9.33|10.91|9.31|10.94|9.34|10.84|9.24|0
1661826900000|2022-08-30 02:35:00|10.92|9.32|10.99|9.39|11.01|9.41|10.9|9.3|0
1661827200000|2022-08-30 02:40:00|11.01|9.41|10.98|9.38|11.04|9.44|10.95|9.35|0
1661827500000|2022-08-30 02:45:00|10.94|9.34|11.04|9.44|11.04|9.44|10.91|9.31|0
1661827800000|2022-08-30 02:50:00|11.05|9.45|11.09|9.49|11.12|9.52|11.01|9.41|0
1661828100000|2022-08-30 02:55:00|11.1|9.5|11.09|9.49|11.13|9.53|11.05|9.45|0
1661828400000|2022-08-30 03:00:00|11.08|9.48|11.06|9.46|11.08|9.48|11.04|9.44|0
1661828700000|2022-08-30 03:05:00|11.05|9.45|11.02|9.42|11.05|9.45|10.99|9.39|0
1661829000000|2022-08-30 03:10:00|11.01|9.41|10.97|9.37|11.04|9.44|10.97|9.37|0
1661829300000|2022-08-30 03:15:00|10.96|9.36|10.96|9.36|11.02|9.42|10.93|9.33|0
1661829600000|2022-08-30 03:20:00|10.97|9.37|11.1|9.5|11.13|9.53|10.97|9.37|0
1661829900000|2022-08-30 03:25:00|11.11|9.51|11.14|9.54|11.14|9.54|11.07|9.47|0
1661830200000|2022-08-30 03:30:00|11.15|9.55|11.1|9.5|11.15|9.55|11.09|9.49|0
1661830500000|2022-08-30 03:35:00|11.11|9.51|11.16|9.56|11.23|9.63|11.11|9.51|0
1661830800000|2022-08-30 03:40:00|11.18|9.58|11.28|9.68|11.34|9.74|11.18|9.58|0
1661831100000|2022-08-30 03:45:00|11.3|9.7|11.27|9.67|11.31|9.71|11.26|9.66|0
1661831400000|2022-08-30 03:50:00|11.26|9.66|11.31|9.71|11.31|9.71|11.23|9.63|0
1661831700000|2022-08-30 03:55:00|11.32|9.72|11.35|9.75|11.35|9.75|11.28|9.68|0
1661832000000|2022-08-30 04:00:00|11.33|9.73|11.33|9.73|11.37|9.77|11.31|9.71|0
1661832300000|2022-08-30 04:05:00|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1661832600000|2022-08-30 04:10:00|11.29|9.69|11.32|9.72|11.35|9.75|11.29|9.69|0
1661832900000|2022-08-30 04:15:00|11.31|9.71|11.49|9.89|11.49|9.89|11.29|9.69|0
1661833200000|2022-08-30 04:20:00|11.48|9.88|11.52|9.92|11.63|10.03|11.48|9.88|0
1661833500000|2022-08-30 04:25:00|11.53|9.93|11.57|9.97|11.57|9.97|11.52|9.92|0
1661833800000|2022-08-30 04:30:00|11.56|9.96|11.66|10.06|11.67|10.07|11.56|9.96|0
1661834100000|2022-08-30 04:35:00|11.65|10.05|11.73|10.13|11.73|10.13|11.6|10|0
1661834400000|2022-08-30 04:40:00|11.72|10.12|11.61|10.01|11.73|10.13|11.61|10.01|0
1661834700000|2022-08-30 04:45:00|11.62|10.02|11.62|10.02|11.67|10.07|11.61|10.01|0
1661835000000|2022-08-30 04:50:00|11.61|10.01|11.53|9.93|11.61|10.01|11.53|9.93|0
1661835300000|2022-08-30 04:55:00|11.52|9.92|11.56|9.96|11.57|9.97|11.51|9.91|0
1661835600000|2022-08-30 05:00:00|11.57|9.97|11.45|9.85|11.58|9.98|11.45|9.85|0
1661835900000|2022-08-30 05:05:00|11.46|9.86|11.54|9.94|11.54|9.94|11.45|9.85|0
1661836200000|2022-08-30 05:10:00|11.55|9.95|11.61|10.01|11.61|10.01|11.49|9.89|0
1661836500000|2022-08-30 05:15:00|11.62|10.02|11.51|9.91|11.62|10.02|11.47|9.87|0
1661836800000|2022-08-30 05:20:00|11.5|9.9|11.5|9.9|11.55|9.95|11.43|9.83|0
1661837100000|2022-08-30 05:25:00|11.49|9.89|11.39|9.79|11.49|9.89|11.37|9.77|0
1661837400000|2022-08-30 05:30:00|11.38|9.78|11.45|9.85|11.46|9.86|11.37|9.77|0
1661837700000|2022-08-30 05:35:00|11.46|9.86|11.46|9.86|11.49|9.89|11.4|9.8|0
1661838000000|2022-08-30 05:40:00|11.47|9.87|11.43|9.83|11.51|9.91|11.39|9.79|0
1661838300000|2022-08-30 05:45:00|11.44|9.84|11.38|9.78|11.44|9.84|11.38|9.78|0
1661838600000|2022-08-30 05:50:00|11.37|9.77|11.4|9.8|11.4|9.8|11.31|9.71|0
1661838900000|2022-08-30 05:55:00|11.42|9.82|11.51|9.91|11.52|9.92|11.42|9.82|0
1661839200000|2022-08-30 06:00:00|11.5|9.9|11.42|9.82|11.56|9.96|11.36|9.76|0
1661839500000|2022-08-30 06:05:00|11.4|9.8|11.34|9.74|11.48|9.88|11.34|9.74|0
1661839800000|2022-08-30 06:10:00|11.36|9.76|11.35|9.75|11.41|9.81|11.28|9.68|0
1661840100000|2022-08-30 06:15:00|11.36|9.76|11.33|9.73|11.39|9.79|11.22|9.62|0
1661840400000|2022-08-30 06:20:00|11.35|9.75|11.52|9.92|11.52|9.92|11.31|9.71|0
1661840700000|2022-08-30 06:25:00|11.51|9.91|11.47|9.87|11.51|9.91|11.41|9.81|0
1661841000000|2022-08-30 06:30:00|11.45|9.85|11.36|9.76|11.51|9.91|11.36|9.76|0
1661841300000|2022-08-30 06:35:00|11.35|9.75|11.33|9.73|11.39|9.79|11.25|9.65|0
1661841600000|2022-08-30 06:40:00|11.35|9.75|11.53|9.93|11.59|9.99|11.33|9.73|0
1661841900000|2022-08-30 06:45:00|11.52|9.92|11.42|9.82|11.57|9.97|11.4|9.8|0
1661842200000|2022-08-30 06:50:00|11.44|9.84|11.4|9.8|11.44|9.84|11.29|9.69|0
1661842500000|2022-08-30 06:55:00|11.41|9.81|11.53|9.93|11.61|10.01|11.41|9.81|0
1661842800000|2022-08-30 07:00:00|11.49|9.89|11.53|9.93|11.6|10|11.4|9.8|0
1661843100000|2022-08-30 07:05:00|11.41|10.01|11.57|10.17|11.65|10.25|11.26|9.86|0
1661843400000|2022-08-30 07:10:00|11.58|10.18|11.63|10.23|11.67|10.27|11.5|10.1|0
1661843700000|2022-08-30 07:15:00|11.65|10.25|11.85|10.45|11.92|10.52|11.58|10.18|0
1661844000000|2022-08-30 07:20:00|11.87|10.47|11.83|10.43|11.89|10.49|11.76|10.36|0
1661844300000|2022-08-30 07:25:00|11.84|10.44|11.8|10.4|11.88|10.48|11.71|10.31|0
1661844600000|2022-08-30 07:30:00|11.78|10.38|12.08|10.68|12.09|10.69|11.76|10.36|0
1661844900000|2022-08-30 07:35:00|12.12|10.72|12.1|10.7|12.17|10.77|12.02|10.62|0
1661845200000|2022-08-30 07:40:00|12.09|10.69|12.25|10.85|12.25|10.85|12.06|10.66|0
1661845500000|2022-08-30 07:45:00|12.26|10.86|12.37|10.97|12.37|10.97|12.12|10.72|0
1661845800000|2022-08-30 07:50:00|12.36|10.96|12.26|10.86|12.45|11.05|12.26|10.86|0
1661846100000|2022-08-30 07:55:00|12.27|10.87|12.14|10.74|12.27|10.87|12.09|10.69|0
1661846400000|2022-08-30 08:00:00|12.12|10.72|12.72|11.32|12.86|11.46|12.12|10.72|0
1661846700000|2022-08-30 08:05:00|12.7|11.3|12.83|11.43|12.87|11.47|12.69|11.29|0
1661847000000|2022-08-30 08:10:00|12.84|11.44|12.02|10.62|12.89|11.49|11.41|10.01|0
1661847300000|2022-08-30 08:15:00|12.03|10.63|12.21|10.81|12.21|10.81|12.03|10.63|0
1661847600000|2022-08-30 08:20:00|12.22|10.82|11.94|10.54|12.23|10.83|11.94|10.54|0
1661847900000|2022-08-30 08:25:00|11.93|10.53|12.05|10.65|12.08|10.68|11.93|10.53|0
1661848200000|2022-08-30 08:30:00|12.08|10.68|11.86|10.46|12.08|10.68|11.84|10.44|0
1661848500000|2022-08-30 08:35:00|11.87|10.47|11.83|10.43|11.88|10.48|11.8|10.4|0
1661848800000|2022-08-30 08:40:00|11.81|10.41|11.8|10.4|11.83|10.43|11.76|10.36|0
1661849100000|2022-08-30 08:45:00|11.79|10.39|11.79|10.39|11.84|10.44|11.76|10.36|0
1661849400000|2022-08-30 08:50:00|11.77|10.37|11.78|10.38|11.88|10.48|11.76|10.36|0
1661849700000|2022-08-30 08:55:00|11.81|10.41|11.76|10.36|11.83|10.43|11.73|10.33|0
1661850000000|2022-08-30 09:00:00|11.77|10.37|11.66|10.26|11.82|10.42|11.63|10.23|0
1661850300000|2022-08-30 09:05:00|11.67|10.27|11.59|10.19|11.67|10.27|11.59|10.19|0
1661850600000|2022-08-30 09:10:00|11.6|10.2|11.6|10.2|11.65|10.25|11.56|10.16|0
1661850900000|2022-08-30 09:15:00|11.62|10.22|11.52|10.12|11.65|10.25|11.47|10.07|0
1661851200000|2022-08-30 09:20:00|11.51|10.11|11.67|10.27|11.7|10.3|11.49|10.09|0
1661851500000|2022-08-30 09:25:00|11.69|10.29|11.66|10.26|11.71|10.31|11.61|10.21|0
1661851800000|2022-08-30 09:30:00|11.67|10.27|11.94|10.54|11.96|10.56|11.64|10.24|0
1661852100000|2022-08-30 09:35:00|11.95|10.55|11.94|10.54|11.98|10.58|11.89|10.49|0
1661852400000|2022-08-30 09:40:00|11.95|10.55|11.88|10.48|11.95|10.55|11.85|10.45|0
1661852700000|2022-08-30 09:45:00|11.87|10.47|11.77|10.37|11.88|10.48|11.72|10.32|0
1661853000000|2022-08-30 09:50:00|11.76|10.36|11.91|10.51|11.91|10.51|11.74|10.34|0
1661853300000|2022-08-30 09:55:00|11.92|10.52|11.85|10.45|11.93|10.53|11.82|10.42|0
1661853600000|2022-08-30 10:00:00|11.84|10.44|11.83|10.43|11.88|10.48|11.75|10.35|0
1661853900000|2022-08-30 10:05:00|11.82|10.42|12.03|10.63|12.07|10.67|11.82|10.42|0
1661854200000|2022-08-30 10:10:00|12.02|10.62|11.95|10.55|12.06|10.66|11.89|10.49|0
1661854500000|2022-08-30 10:15:00|11.93|10.53|11.82|10.42|11.93|10.53|11.81|10.41|0
1661854800000|2022-08-30 10:20:00|11.83|10.43|11.78|10.38|11.89|10.49|11.76|10.36|0
1661855100000|2022-08-30 10:25:00|11.76|10.36|11.87|10.47|11.87|10.47|11.76|10.36|0
1661855400000|2022-08-30 10:30:00|11.89|10.49|11.9|10.5|11.94|10.54|11.82|10.42|0
1661855700000|2022-08-30 10:35:00|11.89|10.49|11.79|10.39|11.9|10.5|11.78|10.38|0
1661856000000|2022-08-30 10:40:00|11.78|10.38|11.76|10.36|11.8|10.4|11.75|10.35|0
1661856300000|2022-08-30 10:45:00|11.75|10.35|11.72|10.32|11.77|10.37|11.69|10.29|0
1661856600000|2022-08-30 10:50:00|11.73|10.33|11.76|10.36|11.79|10.39|11.69|10.29|0
1661856900000|2022-08-30 10:55:00|11.75|10.35|11.62|10.22|11.77|10.37|11.61|10.21|0
1661857200000|2022-08-30 11:00:00|11.64|10.24|11.77|10.37|11.77|10.37|11.61|10.21|0
1661857500000|2022-08-30 11:05:00|11.76|10.36|11.63|10.23|11.79|10.39|11.62|10.22|0
1661857800000|2022-08-30 11:10:00|11.64|10.24|11.65|10.25|11.7|10.3|11.57|10.17|0
1661858100000|2022-08-30 11:15:00|11.64|10.24|11.7|10.3|11.73|10.33|11.63|10.23|0
1661858400000|2022-08-30 11:20:00|11.72|10.32|11.56|10.16|11.72|10.32|11.55|10.15|0
1661858700000|2022-08-30 11:25:00|11.55|10.15|11.56|10.16|11.58|10.18|11.45|10.05|0
1661859000000|2022-08-30 11:30:00|11.52|10.12|11.56|10.16|11.61|10.21|11.52|10.12|0
1661859300000|2022-08-30 11:35:00|11.55|10.15|11.48|10.08|11.6|10.2|11.48|10.08|0
1661859600000|2022-08-30 11:40:00|11.49|10.09|11.56|10.16|11.56|10.16|11.48|10.08|0
1661859900000|2022-08-30 11:45:00|11.58|10.18|11.55|10.15|11.67|10.27|11.52|10.12|0
1661860200000|2022-08-30 11:50:00|11.53|10.13|11.33|9.93|11.53|10.13|11.28|9.88|0
1661860500000|2022-08-30 11:55:00|11.32|9.92|11.33|9.93|11.35|9.95|11.22|9.82|0
1661860800000|2022-08-30 12:00:00|11.37|9.97|11.56|10.16|11.56|10.16|11.33|9.93|0
1661861100000|2022-08-30 12:05:00|11.57|10.17|11.4|10|11.59|10.19|11.4|10|0
1661861400000|2022-08-30 12:10:00|11.38|9.98|11.46|10.06|11.5|10.1|11.37|9.97|0
1661861700000|2022-08-30 12:15:00|11.48|10.08|11.31|9.91|11.55|10.15|11.3|9.9|0
1661862000000|2022-08-30 12:20:00|11.33|9.93|11.17|9.77|11.33|9.93|11.11|9.71|0
1661862300000|2022-08-30 12:25:00|11.18|9.78|11.09|9.69|11.21|9.81|11.01|9.61|0
1661862600000|2022-08-30 12:30:00|11.07|9.67|10.75|9.35|11.07|9.67|10.73|9.33|0
1661862900000|2022-08-30 12:35:00|10.76|9.36|10.93|9.53|10.97|9.57|10.76|9.36|0
1661863200000|2022-08-30 12:40:00|10.91|9.51|10.9|9.5|11.01|9.61|10.75|9.35|0
1661863500000|2022-08-30 12:45:00|10.91|9.51|10.84|9.44|11.02|9.62|10.82|9.42|0
1661863800000|2022-08-30 12:50:00|10.82|9.42|12.1|10.7|12.1|10.7|10.65|9.25|0
1661864100000|2022-08-30 12:55:00|12.13|10.73|11.79|10.39|12.13|10.73|11.79|10.39|0
1661864400000|2022-08-30 13:00:00|11.77|10.37|11.82|10.42|11.92|10.52|11.71|10.31|0
1661864700000|2022-08-30 13:05:00|11.84|10.44|11.67|10.27|11.85|10.45|11.62|10.22|0
1661865000000|2022-08-30 13:10:00|11.7|10.3|11.82|10.42|11.85|10.45|11.63|10.23|0
1661865300000|2022-08-30 13:15:00|11.83|10.43|11.6|10.2|11.83|10.43|11.56|10.16|0
1661865600000|2022-08-30 13:20:00|11.59|10.19|11.79|10.39|11.79|10.39|11.56|10.16|0
1661865900000|2022-08-30 13:25:00|11.74|10.34|11.64|10.24|11.79|10.39|11.6|10.2|0
1661866200000|2022-08-30 13:30:00|11.71|10.31|11.78|10.38|11.95|10.55|11.26|9.86|0
1661866500000|2022-08-30 13:35:00|11.83|10.43|11.55|10.15|11.94|10.54|11.34|9.94|0
1661866800000|2022-08-30 13:40:00|11.54|10.14|10.98|9.58|11.58|10.18|10.94|9.54|0
1661867100000|2022-08-30 13:45:00|10.97|9.57|11.38|9.31|11.45|9.68|10.7|8.99|0
1661867400000|2022-08-30 13:50:00|11.37|9.3|10.98|8.99|11.38|9.31|10.97|8.98|0
1661867700000|2022-08-30 13:55:00|11.01|9.01|10.91|8.92|11.14|9.11|10.79|8.83|0
1661868000000|2022-08-30 14:00:00|10.87|8.9|10.75|8.8|11.25|9.2|10.7|8.75|0
1661868300000|2022-08-30 14:05:00|10.71|8.76|10.14|8.29|10.77|8.81|9.93|8.13|0
1661868600000|2022-08-30 14:10:00|10.11|8.27|10.06|8.23|10.15|8.31|9.88|8.08|0
1661868900000|2022-08-30 14:15:00|10.05|8.22|10.94|8.95|10.97|8.97|10.05|8.22|0
1661869200000|2022-08-30 14:20:00|10.96|8.96|10.62|8.69|11.05|9.04|10.54|8.62|0
1661869500000|2022-08-30 14:25:00|10.63|8.7|10.82|8.85|10.98|8.99|10.58|8.65|0
1661869800000|2022-08-30 14:30:00|10.76|8.81|10.34|8.46|10.87|8.9|9.85|8.06|0
1661870100000|2022-08-30 14:35:00|10.36|8.47|10.54|8.63|10.62|8.69|10.15|8.31|0
1661870400000|2022-08-30 14:40:00|10.57|8.65|10.27|8.4|10.57|8.65|10.2|8.35|0
1661870700000|2022-08-30 14:45:00|10.28|8.41|10.11|8.27|10.42|8.52|9.72|7.96|0
1661871000000|2022-08-30 14:50:00|10.13|8.29|10.56|8.64|10.57|8.65|10.03|8.21|0
1661871300000|2022-08-30 14:55:00|10.54|8.63|10.93|8.94|10.93|8.94|10.5|8.59|0
1661871600000|2022-08-30 15:00:00|11.08|9.07|10.15|8.31|11.34|9.28|10.14|8.29|0
1661871900000|2022-08-30 15:05:00|10.14|8.29|10.19|8.34|10.48|8.57|10.05|8.22|0
1661872200000|2022-08-30 15:10:00|10.16|8.32|9.95|8.14|10.2|8.35|9.77|7.99|0
1661872500000|2022-08-30 15:15:00|9.92|8.12|10.46|8.56|10.48|8.58|9.79|8.01|0
1661872800000|2022-08-30 15:20:00|10.44|8.55|10.23|8.37|10.48|8.58|10.07|8.24|0
1661873100000|2022-08-30 15:25:00|10.22|8.36|9.97|8.16|10.28|8.41|9.73|7.96|0
1661873400000|2022-08-30 15:30:00|9.99|8.17|10.37|8.49|10.43|8.53|9.82|8.04|0
1661873700000|2022-08-30 15:35:00|10.35|8.47|9.96|8.15|10.39|8.5|9.9|8.1|0
1661874000000|2022-08-30 15:40:00|9.9|8.1|10.05|8.22|10.14|8.29|9.76|7.98|0
1661874300000|2022-08-30 15:45:00|9.97|8.16|9.68|7.92|9.97|8.16|9.66|7.9|0
1661874600000|2022-08-30 15:50:00|9.69|7.93|10.03|8.21|10.11|8.27|9.64|7.89|0
1661874900000|2022-08-30 15:55:00|10.02|8.2|9.98|8.17|10.2|8.35|9.94|8.13|0
1661875200000|2022-08-30 16:00:00|9.97|8.16|10.07|8.24|10.29|8.42|9.88|8.08|0
1661875500000|2022-08-30 16:05:00|10.08|8.25|9.84|8.05|10.36|8.47|9.79|8.01|0
1661875800000|2022-08-30 16:10:00|9.82|8.03|10.01|8.19|10.02|8.2|9.65|7.9|0
1661876100000|2022-08-30 16:15:00|9.99|8.18|9.89|8.09|10.31|8.43|9.82|8.03|0
1661876400000|2022-08-30 16:20:00|9.83|8.04|10.03|8.21|10.04|8.22|9.7|7.94|0
1661876700000|2022-08-30 16:25:00|10.02|8.2|10.01|8.19|10.02|8.2|9.79|8.01|0
1661877000000|2022-08-30 16:30:00|9.99|8.18|9.55|7.82|10.02|8.2|9.55|7.82|0
1661877300000|2022-08-30 16:35:00|9.54|7.81|9.8|8.02|9.81|8.03|9.54|7.81|0
1661877600000|2022-08-30 16:40:00|9.79|8.01|10.15|8.3|10.33|8.46|9.59|7.85|0
1661877900000|2022-08-30 16:45:00|9.96|8.15|10.03|8.2|10.09|8.26|9.83|8.04|0
1661878200000|2022-08-30 16:50:00|10.07|8.24|10.19|8.34|10.25|8.38|10.03|8.2|0
1661878500000|2022-08-30 16:55:00|10.22|8.36|10.1|8.27|10.3|8.42|10.1|8.27|0
1661878800000|2022-08-30 17:00:00|10.09|8.26|10.12|8.28|10.23|8.37|10.01|8.19|0
1661879100000|2022-08-30 17:05:00|10.13|8.29|9.96|8.15|10.28|8.41|9.91|8.11|0
1661879400000|2022-08-30 17:10:00|9.92|8.12|9.59|7.84|10.01|8.19|9.59|7.84|0
1661879700000|2022-08-30 17:15:00|9.6|7.85|9.78|8|10|8.18|9.54|7.8|0
1661880000000|2022-08-30 17:20:00|9.8|8.01|9.71|7.94|9.84|8.05|9.65|7.89|0
1661880300000|2022-08-30 17:25:00|9.7|7.93|9.91|8.11|9.92|8.12|9.67|7.91|0
1661880600000|2022-08-30 17:30:00|9.93|8.13|9.92|8.12|10.13|8.29|9.83|8.04|0
1661880900000|2022-08-30 17:35:00|9.93|8.13|9.86|8.06|9.98|8.17|9.71|7.94|0
1661881200000|2022-08-30 17:40:00|9.84|8.05|9.44|7.72|9.92|8.11|9.44|7.72|0
1661881500000|2022-08-30 17:45:00|9.43|7.71|9.97|8.16|9.98|8.17|9.38|7.67|0
1661881800000|2022-08-30 17:50:00|9.93|8.12|10.15|8.3|10.25|8.38|9.88|8.08|0
1661882100000|2022-08-30 17:55:00|10.16|8.31|10.06|8.23|10.25|8.38|10.02|8.2|0
1661882400000|2022-08-30 18:00:00|10.07|8.24|10.26|8.39|10.3|8.43|9.88|8.08|0
1661882700000|2022-08-30 18:05:00|10.25|8.38|9.56|7.82|10.34|8.46|9.53|7.8|0
1661883000000|2022-08-30 18:10:00|9.53|7.8|9.66|7.9|9.79|8.01|9.53|7.8|0
1661883300000|2022-08-30 18:15:00|9.68|7.92|9.59|7.85|9.79|8.01|9.58|7.84|0
1661883600000|2022-08-30 18:20:00|9.61|7.86|9.61|7.86|9.72|7.95|9.44|7.72|0
1661883900000|2022-08-30 18:25:00|9.66|7.9|9.31|7.62|9.66|7.9|9.27|7.58|0
1661884200000|2022-08-30 18:30:00|9.25|7.57|9.62|7.87|9.7|7.94|9.25|7.57|0
1661884500000|2022-08-30 18:35:00|9.61|7.86|9.6|7.86|9.65|7.9|9.39|7.68|0
1661884800000|2022-08-30 18:40:00|9.63|7.88|9.6|7.86|9.74|7.97|9.37|7.67|0
1661885100000|2022-08-30 18:45:00|9.58|7.84|9.72|7.95|9.74|7.97|9.58|7.84|0
1661885400000|2022-08-30 18:50:00|9.73|7.96|9.68|7.92|9.79|8.01|9.58|7.84|0
1661885700000|2022-08-30 18:55:00|9.71|7.95|9.75|7.98|9.91|8.11|9.52|7.79|0
1661886000000|2022-08-30 19:00:00|9.7|7.94|10.04|8.21|10.35|8.47|9.69|7.93|0
1661886300000|2022-08-30 19:05:00|10.07|8.24|10.51|8.6|10.51|8.6|10.03|8.21|0
1661886600000|2022-08-30 19:10:00|10.49|8.59|10.6|8.67|10.81|8.85|10.45|8.55|0
1661886900000|2022-08-30 19:15:00|10.63|8.69|10.56|8.64|10.72|8.77|10.35|8.47|0
1661887200000|2022-08-30 19:20:00|10.55|8.63|10.04|8.21|10.57|8.65|9.74|7.97|0
1661887500000|2022-08-30 19:25:00|10.03|8.2|9.6|8.2|10.04|8.32|9.54|8.04|0
1661887800000|2022-08-30 19:30:00|9.61|8.21|9.28|7.88|9.61|8.21|9.13|7.73|0
1661888100000|2022-08-30 19:35:00|9.33|7.93|9.45|8.05|9.47|8.07|9.28|7.88|0
1661888400000|2022-08-30 19:40:00|9.43|8.03|9.54|8.14|9.74|8.34|9.43|8.03|0
1661888700000|2022-08-30 19:45:00|9.57|8.17|9.09|7.69|9.57|8.17|8.99|7.59|0
1661889000000|2022-08-30 19:50:00|9.16|7.76|9.19|7.79|9.48|8.08|9.05|7.65|0
1661889300000|2022-08-30 19:55:00|9.24|7.84|9.51|8.11|9.68|8.28|9.19|7.79|0
1661889600000|2022-08-30 20:00:00|9.62|8.22|9.53|8.13|9.69|8.29|9.5|8.1|0
1661889900000|2022-08-30 20:05:00|9.52|8.12|9.51|8.11|9.57|8.17|9.49|8.09|0
1661890200000|2022-08-30 20:10:00|9.5|8.1|9.68|8.28|9.79|8.39|9.5|8.1|0
1661890500000|2022-08-30 20:15:00|9.72|8.12|9.68|8.08|9.76|8.16|9.66|8.06|0
1661890800000|2022-08-30 20:20:00|9.69|8.09|9.64|8.04|9.69|8.09|9.63|8.03|0
1661891100000|2022-08-30 20:25:00|9.63|8.03|9.71|8.11|9.72|8.12|9.63|8.03|0
1661891400000|2022-08-30 20:30:00|9.72|8.12|9.78|8.18|9.78|8.18|9.71|8.11|0
1661891700000|2022-08-30 20:35:00|9.77|8.17|9.71|8.11|9.78|8.18|9.71|8.11|0
1661892000000|2022-08-30 20:40:00|9.72|8.12|9.4|7.8|9.72|8.12|9.4|7.8|0
1661892300000|2022-08-30 20:45:00|9.41|7.81|9.37|7.77|9.47|7.87|9.35|7.75|0
1661892600000|2022-08-30 20:50:00|9.38|7.78|9.37|7.77|9.38|7.78|9.28|7.68|0
1661892900000|2022-08-30 20:55:00|9.38|7.78|9.38|7.78|9.41|7.81|9.36|7.76|0
1661893200000|2022-08-30 21:00:00|9.37|7.77|9.36|7.76|9.38|7.78|9.36|7.76|0
1661893500000|2022-08-30 21:05:00|9.37|7.77|9.33|7.73|9.37|7.77|9.33|7.73|0
1661893800000|2022-08-30 21:10:00|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1661894100000|2022-08-30 21:15:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1661894400000|2022-08-30 21:20:00|9.32|7.72|9.34|7.74|9.34|7.74|9.32|7.72|0
1661894700000|2022-08-30 21:25:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1661895000000|2022-08-30 21:30:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1661895300000|2022-08-30 21:35:00|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1661895600000|2022-08-30 21:40:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1661895900000|2022-08-30 21:45:00|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1661896200000|2022-08-30 21:50:00|9.32|7.72|9.33|7.73|9.34|7.74|9.32|7.72|0
1661896500000|2022-08-30 21:55:00|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1661896800000|2022-08-30 22:00:00|9.41|7.81|9.33|7.73|9.46|7.86|9.31|7.71|0
1661897100000|2022-08-30 22:05:00|9.34|7.74|9.31|7.71|9.36|7.76|9.26|7.66|0
1661897400000|2022-08-30 22:10:00|9.32|7.72|9.32|7.72|9.38|7.78|9.31|7.71|0
1661897700000|2022-08-30 22:15:00|9.31|7.71|9.31|7.71|9.33|7.73|9.24|7.64|0
1661898000000|2022-08-30 22:20:00|9.32|7.72|9.28|7.68|9.32|7.72|9.25|7.65|0
1661898300000|2022-08-30 22:25:00|9.27|7.67|9.26|7.66|9.31|7.71|9.25|7.65|0
1661898600000|2022-08-30 22:30:00|9.27|7.67|9.35|7.75|9.38|7.78|9.27|7.67|0
1661898900000|2022-08-30 22:35:00|9.36|7.76|9.4|7.8|9.42|7.82|9.31|7.71|0
1661899200000|2022-08-30 22:40:00|9.39|7.79|9.45|7.85|9.45|7.85|9.39|7.79|0
1661899500000|2022-08-30 22:45:00|9.44|7.84|9.45|7.85|9.47|7.87|9.4|7.8|0
1661899800000|2022-08-30 22:50:00|9.46|7.86|9.45|7.85|9.52|7.92|9.45|7.85|0
1661900100000|2022-08-30 22:55:00|9.44|7.84|9.47|7.87|9.49|7.89|9.41|7.81|0
1661900400000|2022-08-30 23:00:00|9.46|7.86|9.45|7.85|9.5|7.9|9.45|7.85|0
1661900700000|2022-08-30 23:05:00|9.46|7.86|9.42|7.82|9.46|7.86|9.41|7.81|0
1661901000000|2022-08-30 23:10:00|9.43|7.83|9.34|7.74|9.46|7.86|9.3|7.7|0
1661901300000|2022-08-30 23:15:00|9.35|7.75|9.34|7.74|9.38|7.78|9.32|7.72|0
1661901600000|2022-08-30 23:20:00|9.32|7.72|9.33|7.73|9.35|7.75|9.31|7.71|0
1661901900000|2022-08-30 23:25:00|9.35|7.75|9.34|7.74|9.36|7.76|9.29|7.69|0
1661902200000|2022-08-30 23:30:00|9.35|7.75|9.25|7.65|9.35|7.75|9.19|7.59|0
1661902500000|2022-08-30 23:35:00|9.22|7.62|9.26|7.66|9.3|7.7|9.21|7.61|0
1661902800000|2022-08-30 23:40:00|9.27|7.67|9.31|7.71|9.32|7.72|9.26|7.66|0
1661903100000|2022-08-30 23:45:00|9.3|7.7|9.3|7.7|9.32|7.72|9.28|7.68|0
1661903400000|2022-08-30 23:50:00|9.31|7.71|9.3|7.7|9.33|7.73|9.26|7.66|0
1661903700000|2022-08-30 23:55:00|9.29|7.69|9.41|7.81|9.42|7.82|9.29|7.69|0
1661904000000|2022-08-31 00:00:00|9.43|7.83|9.44|7.84|9.45|7.85|9.34|7.74|0
1661904300000|2022-08-31 00:05:00|9.42|7.82|9.66|8.06|9.66|8.06|9.39|7.79|0
1661904600000|2022-08-31 00:10:00|9.65|8.05|9.58|7.98|9.68|8.08|9.55|7.95|0
1661904900000|2022-08-31 00:15:00|9.59|7.99|9.56|7.96|9.59|7.99|9.51|7.91|0
1661905200000|2022-08-31 00:20:00|9.58|7.98|9.67|8.07|9.68|8.08|9.58|7.98|0
1661905500000|2022-08-31 00:25:00|9.68|8.08|9.67|8.07|9.71|8.11|9.62|8.02|0
1661905800000|2022-08-31 00:30:00|9.68|8.08|9.67|8.07|9.76|8.16|9.64|8.04|0
1661906100000|2022-08-31 00:35:00|9.65|8.05|9.68|8.08|9.68|8.08|9.59|7.99|0
1661906400000|2022-08-31 00:40:00|9.69|8.09|9.9|8.3|9.91|8.31|9.68|8.08|0
1661906700000|2022-08-31 00:45:00|9.88|8.28|9.91|8.31|9.96|8.36|9.87|8.27|0
1661907000000|2022-08-31 00:50:00|9.9|8.3|9.87|8.27|9.91|8.31|9.86|8.26|0
1661907300000|2022-08-31 00:55:00|9.86|8.26|9.88|8.28|9.89|8.29|9.85|8.25|0
1661907600000|2022-08-31 01:00:00|9.87|8.27|9.8|8.2|9.89|8.29|9.79|8.19|0
1661907900000|2022-08-31 01:05:00|9.79|8.19|9.85|8.25|9.86|8.26|9.75|8.15|0
1661908200000|2022-08-31 01:10:00|9.86|8.26|9.88|8.28|9.88|8.28|9.8|8.2|0
1661908500000|2022-08-31 01:15:00|9.87|8.27|9.86|8.26|9.87|8.27|9.78|8.18|0
1661908800000|2022-08-31 01:20:00|9.85|8.25|9.81|8.21|9.89|8.29|9.79|8.19|0
1661909100000|2022-08-31 01:25:00|9.82|8.22|9.84|8.24|9.88|8.28|9.81|8.21|0
1661909400000|2022-08-31 01:30:00|9.86|8.26|10.03|8.43|10.03|8.43|9.86|8.26|0
1661909700000|2022-08-31 01:35:00|10.02|8.42|10.01|8.41|10.05|8.45|9.98|8.38|0
1661910000000|2022-08-31 01:40:00|10.03|8.43|10.01|8.41|10.1|8.5|10.01|8.41|0
1661910300000|2022-08-31 01:45:00|10.02|8.42|9.96|8.36|10.02|8.42|9.94|8.34|0
1661910600000|2022-08-31 01:50:00|9.97|8.37|9.89|8.29|9.98|8.38|9.89|8.29|0
1661910900000|2022-08-31 01:55:00|9.9|8.3|9.91|8.31|9.96|8.36|9.89|8.29|0
1661911200000|2022-08-31 02:00:00|9.92|8.32|10.04|8.44|10.04|8.44|9.92|8.32|0
1661911500000|2022-08-31 02:05:00|10.03|8.43|10|8.4|10.05|8.45|9.97|8.37|0
1661911800000|2022-08-31 02:10:00|10.02|8.42|9.97|8.37|10.02|8.42|9.92|8.32|0
1661912100000|2022-08-31 02:15:00|9.99|8.39|10.03|8.43|10.04|8.44|9.95|8.35|0
1661912400000|2022-08-31 02:20:00|10.04|8.44|9.96|8.36|10.04|8.44|9.93|8.33|0
1661912700000|2022-08-31 02:25:00|9.94|8.34|10|8.4|10.03|8.43|9.93|8.33|0
1661913000000|2022-08-31 02:30:00|10.01|8.41|10.03|8.43|10.09|8.49|10.01|8.41|0
1661913300000|2022-08-31 02:35:00|10.01|8.41|10.18|8.58|10.23|8.63|10|8.4|0
1661913600000|2022-08-31 02:40:00|10.17|8.57|10.11|8.51|10.18|8.58|10.11|8.51|0
1661913900000|2022-08-31 02:45:00|10.12|8.52|10.13|8.53|10.16|8.56|10.11|8.51|0
1661914200000|2022-08-31 02:50:00|10.14|8.54|10.09|8.49|10.16|8.56|10.09|8.49|0
1661914500000|2022-08-31 02:55:00|10.08|8.48|10.08|8.48|10.12|8.52|10.05|8.45|0
1661914800000|2022-08-31 03:00:00|10.07|8.47|10.08|8.48|10.09|8.49|10.02|8.42|0
1661915100000|2022-08-31 03:05:00|10.09|8.49|10.09|8.49|10.12|8.52|10.07|8.47|0
1661915400000|2022-08-31 03:10:00|10.11|8.51|10.19|8.59|10.21|8.61|10.09|8.49|0
1661915700000|2022-08-31 03:15:00|10.18|8.58|10.14|8.54|10.19|8.59|10.13|8.53|0
1661916000000|2022-08-31 03:20:00|10.15|8.55|10.47|8.87|10.63|9.03|10.13|8.53|0
1661916300000|2022-08-31 03:25:00|10.49|8.89|10.48|8.88|10.49|8.89|10.38|8.78|0
1661916600000|2022-08-31 03:30:00|10.47|8.87|10.53|8.93|10.54|8.94|10.42|8.82|0
1661916900000|2022-08-31 03:35:00|10.54|8.94|10.53|8.93|10.6|9|10.5|8.9|0
1661917200000|2022-08-31 03:40:00|10.51|8.91|10.44|8.84|10.51|8.91|10.43|8.83|0
1661917500000|2022-08-31 03:45:00|10.45|8.85|10.42|8.82|10.46|8.86|10.4|8.8|0
1661917800000|2022-08-31 03:50:00|10.43|8.83|10.4|8.8|10.43|8.83|10.38|8.78|0
1661918100000|2022-08-31 03:55:00|10.39|8.79|10.44|8.84|10.44|8.84|10.38|8.78|0
1661918400000|2022-08-31 04:00:00|10.45|8.85|10.49|8.89|10.5|8.9|10.43|8.83|0
1661918700000|2022-08-31 04:05:00|10.5|8.9|10.45|8.85|10.5|8.9|10.44|8.84|0
1661919000000|2022-08-31 04:10:00|10.46|8.86|10.5|8.9|10.5|8.9|10.44|8.84|0
1661919300000|2022-08-31 04:15:00|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1661919600000|2022-08-31 04:20:00|10.49|8.89|10.5|8.9|10.51|8.91|10.49|8.89|0
1661919900000|2022-08-31 04:25:00|10.51|8.91|10.44|8.84|10.51|8.91|10.44|8.84|0
1661920200000|2022-08-31 04:30:00|10.45|8.85|10.55|8.95|10.55|8.95|10.41|8.81|0
1661920500000|2022-08-31 04:35:00|10.57|8.97|10.68|9.08|10.82|9.22|10.57|8.97|0
1661920800000|2022-08-31 04:40:00|10.69|9.09|10.69|9.09|10.74|9.14|10.67|9.07|0
1661921100000|2022-08-31 04:45:00|10.68|9.08|10.62|9.02|10.68|9.08|10.61|9.01|0
1661921400000|2022-08-31 04:50:00|10.61|9.01|10.61|9.01|10.63|9.03|10.58|8.98|0
1661921700000|2022-08-31 04:55:00|10.59|8.99|10.59|8.99|10.62|9.02|10.56|8.96|0
1661922000000|2022-08-31 05:00:00|10.62|9.02|10.53|8.93|10.62|9.02|10.53|8.93|0
1661922300000|2022-08-31 05:05:00|10.52|8.92|10.52|8.92|10.56|8.96|10.46|8.86|0
1661922600000|2022-08-31 05:10:00|10.53|8.93|10.62|9.02|10.64|9.04|10.52|8.92|0
1661922900000|2022-08-31 05:15:00|10.63|9.03|10.62|9.02|10.67|9.07|10.59|8.99|0
1661923200000|2022-08-31 05:20:00|10.63|9.03|10.71|9.11|10.72|9.12|10.57|8.97|0
1661923500000|2022-08-31 05:25:00|10.7|9.1|10.62|9.02|10.8|9.2|10.62|9.02|0
1661923800000|2022-08-31 05:30:00|10.6|9|10.6|9|10.63|9.03|10.57|8.97|0
1661924100000|2022-08-31 05:35:00|10.59|8.99|10.57|8.97|10.59|8.99|10.55|8.95|0
1661924400000|2022-08-31 05:40:00|10.56|8.96|10.42|8.82|10.57|8.97|10.41|8.81|0
1661924700000|2022-08-31 05:45:00|10.41|8.81|10.34|8.74|10.43|8.83|10.31|8.71|0
1661925000000|2022-08-31 05:50:00|10.36|8.76|10.42|8.82|10.47|8.87|10.36|8.76|0
1661925300000|2022-08-31 05:55:00|10.43|8.83|10.54|8.94|10.55|8.95|10.4|8.8|0
1661925600000|2022-08-31 06:00:00|10.53|8.93|10.48|8.88|10.69|9.09|10.45|8.85|0
1661925900000|2022-08-31 06:05:00|10.49|8.89|10.65|9.05|10.66|9.06|10.49|8.89|0
1661926200000|2022-08-31 06:10:00|10.64|9.04|10.02|8.42|10.92|9.32|9.97|8.37|0
1661926500000|2022-08-31 06:15:00|9.96|8.36|10.18|8.58|10.42|8.82|9.96|8.36|0
1661926800000|2022-08-31 06:20:00|10.19|8.59|10.19|8.59|10.25|8.65|10.14|8.54|0
1661927100000|2022-08-31 06:25:00|10.18|8.58|10.19|8.59|10.23|8.63|10.16|8.56|0
1661927400000|2022-08-31 06:30:00|10.18|8.58|10.14|8.54|10.18|8.58|10.05|8.45|0
1661927700000|2022-08-31 06:35:00|10.13|8.53|10.19|8.59|10.19|8.59|10.08|8.48|0
1661928000000|2022-08-31 06:40:00|10.18|8.58|10.11|8.51|10.18|8.58|10.04|8.44|0
1661928300000|2022-08-31 06:45:00|10.12|8.52|10.18|8.58|10.23|8.63|10.11|8.51|0
1661928600000|2022-08-31 06:50:00|10.17|8.57|10.14|8.54|10.23|8.63|10.11|8.51|0
1661928900000|2022-08-31 06:55:00|10.15|8.55|10.18|8.58|10.2|8.6|10.12|8.52|0
1661929200000|2022-08-31 07:00:00|10.19|8.59|10.19|8.59|10.34|8.74|10.15|8.55|0
1661929500000|2022-08-31 07:05:00|10.1|8.7|9.96|8.56|10.15|8.75|9.84|8.44|0
1661929800000|2022-08-31 07:10:00|9.93|8.53|10.03|8.63|10.03|8.63|9.82|8.42|0
1661930100000|2022-08-31 07:15:00|10|8.6|10.15|8.75|10.16|8.76|10|8.6|0
1661930400000|2022-08-31 07:20:00|10.14|8.74|10.1|8.7|10.14|8.74|9.96|8.56|0
1661930700000|2022-08-31 07:25:00|10.11|8.71|9.91|8.51|10.11|8.71|9.84|8.44|0
1661931000000|2022-08-31 07:30:00|9.87|8.47|9.73|8.33|9.87|8.47|9.73|8.33|0
1661931300000|2022-08-31 07:35:00|9.74|8.34|9.72|8.32|9.81|8.41|9.57|8.17|0
1661931600000|2022-08-31 07:40:00|9.7|8.3|9.51|8.11|9.74|8.34|9.5|8.1|0
1661931900000|2022-08-31 07:45:00|9.49|8.09|9.4|8|9.5|8.1|9.34|7.94|0
1661932200000|2022-08-31 07:50:00|9.42|8.02|9.43|8.03|9.47|8.07|9.34|7.94|0
1661932500000|2022-08-31 07:55:00|9.42|8.02|9.41|8.01|9.58|8.18|9.4|8|0
1661932800000|2022-08-31 08:00:00|9.39|7.99|9.51|8.11|9.63|8.23|9.33|7.93|0
1661933100000|2022-08-31 08:05:00|9.5|8.1|9.36|7.96|9.52|8.12|9.35|7.95|0
1661933400000|2022-08-31 08:10:00|9.37|7.97|9.41|8.01|9.48|8.08|9.34|7.94|0
1661933700000|2022-08-31 08:15:00|9.39|7.99|9.5|8.1|9.52|8.12|9.31|7.91|0
1661934000000|2022-08-31 08:20:00|9.49|8.09|9.2|7.8|9.49|8.09|9.13|7.73|0
1661934300000|2022-08-31 08:25:00|9.18|7.78|9.72|8.32|9.73|8.33|8.99|7.59|0
1661934600000|2022-08-31 08:30:00|9.73|8.33|9.59|8.19|9.75|8.35|9.57|8.17|0
1661934900000|2022-08-31 08:35:00|9.58|8.18|9.74|8.34|9.77|8.37|9.55|8.15|0
1661935200000|2022-08-31 08:40:00|9.75|8.35|9.83|8.43|9.87|8.47|9.66|8.26|0
1661935500000|2022-08-31 08:45:00|9.85|8.45|10|8.6|10.06|8.66|9.85|8.45|0
1661935800000|2022-08-31 08:50:00|10.01|8.61|9.93|8.53|10.02|8.62|9.9|8.5|0
1661936100000|2022-08-31 08:55:00|9.94|8.54|9.79|8.39|9.99|8.59|9.75|8.35|0
1661936400000|2022-08-31 09:00:00|9.78|8.38|9.57|8.17|9.78|8.38|9.56|8.16|0
1661936700000|2022-08-31 09:05:00|9.55|8.15|9.49|8.09|9.62|8.22|9.46|8.06|0
1661937000000|2022-08-31 09:10:00|9.48|8.08|9.33|7.93|9.53|8.13|9.31|7.91|0
1661937300000|2022-08-31 09:15:00|9.34|7.94|9.44|8.04|9.53|8.13|9.31|7.91|0
1661937600000|2022-08-31 09:20:00|9.45|8.05|9.5|8.1|9.51|8.11|9.41|8.01|0
1661937900000|2022-08-31 09:25:00|9.48|8.08|9.33|7.93|9.51|8.11|9.32|7.92|0
1661938200000|2022-08-31 09:30:00|9.34|7.94|9.42|8.02|9.45|8.05|9.3|7.9|0
1661938500000|2022-08-31 09:35:00|9.41|8.01|9.32|7.92|9.51|8.11|9.29|7.89|0
1661938800000|2022-08-31 09:40:00|9.31|7.91|9.51|8.11|9.52|8.12|9.3|7.9|0
1661939100000|2022-08-31 09:45:00|9.52|8.12|9.37|7.97|9.55|8.15|9.28|7.88|0
1661939400000|2022-08-31 09:50:00|9.4|8|9.53|8.13|9.55|8.15|9.36|7.96|0
1661939700000|2022-08-31 09:55:00|9.5|8.1|9.42|8.02|9.5|8.1|9.37|7.97|0
1661940000000|2022-08-31 10:00:00|9.43|8.03|9.44|8.04|9.5|8.1|9.31|7.91|0
1661940300000|2022-08-31 10:05:00|9.43|8.03|9.47|8.07|9.51|8.11|9.39|7.99|0
1661940600000|2022-08-31 10:10:00|9.48|8.08|9.71|8.31|9.72|8.32|9.48|8.08|0
1661940900000|2022-08-31 10:15:00|9.72|8.32|9.71|8.31|9.82|8.42|9.67|8.27|0
1661941200000|2022-08-31 10:20:00|9.73|8.33|9.93|8.53|9.93|8.53|9.7|8.3|0
1661941500000|2022-08-31 10:25:00|9.92|8.52|9.9|8.5|9.99|8.59|9.87|8.47|0
1661941800000|2022-08-31 10:30:00|9.91|8.51|9.68|8.28|9.91|8.51|9.65|8.25|0
1661942100000|2022-08-31 10:35:00|9.7|8.3|9.98|8.58|10|8.6|9.68|8.28|0
1661942400000|2022-08-31 10:40:00|9.99|8.59|10.02|8.62|10.05|8.65|9.92|8.52|0
1661942700000|2022-08-31 10:45:00|10.01|8.61|10.14|8.74|10.14|8.74|9.92|8.52|0
1661943000000|2022-08-31 10:50:00|10.13|8.73|10.33|8.93|10.37|8.97|10.1|8.7|0
1661943300000|2022-08-31 10:55:00|10.35|8.95|10.03|8.63|10.35|8.95|10.03|8.63|0
1661943600000|2022-08-31 11:00:00|10.06|8.66|10.2|8.8|10.24|8.84|10.01|8.61|0
1661943900000|2022-08-31 11:05:00|10.19|8.79|10.03|8.63|10.22|8.82|10.02|8.62|0
1661944200000|2022-08-31 11:10:00|10.02|8.62|10.02|8.62|10.11|8.71|9.94|8.54|0
1661944500000|2022-08-31 11:15:00|10.01|8.61|10.27|8.87|10.28|8.88|9.95|8.55|0
1661944800000|2022-08-31 11:20:00|10.28|8.88|10.22|8.82|10.33|8.93|10.18|8.78|0
1661945100000|2022-08-31 11:25:00|10.24|8.84|10.07|8.67|10.27|8.87|10.04|8.64|0
1661945400000|2022-08-31 11:30:00|10.09|8.69|9.97|8.57|10.16|8.76|9.96|8.56|0
1661945700000|2022-08-31 11:35:00|9.98|8.58|9.87|8.47|10.08|8.68|9.87|8.47|0
1661946000000|2022-08-31 11:40:00|9.89|8.49|9.92|8.52|9.98|8.58|9.88|8.48|0
1661946300000|2022-08-31 11:45:00|9.94|8.54|9.84|8.44|9.95|8.55|9.81|8.41|0
1661946600000|2022-08-31 11:50:00|9.85|8.45|9.95|8.55|9.98|8.58|9.8|8.4|0
1661946900000|2022-08-31 11:55:00|9.94|8.54|10.09|8.69|10.11|8.71|9.94|8.54|0
1661947200000|2022-08-31 12:00:00|10.07|8.67|10.29|8.89|10.29|8.89|9.96|8.56|0
1661947500000|2022-08-31 12:05:00|10.31|8.91|10.26|8.86|10.37|8.97|10.2|8.8|0
1661947800000|2022-08-31 12:10:00|10.25|8.85|10.21|8.81|10.33|8.93|10.2|8.8|0
1661948100000|2022-08-31 12:15:00|10.2|8.8|10.44|9.04|10.52|9.12|10.2|8.8|0
1661948400000|2022-08-31 12:20:00|10.46|9.06|10.17|8.77|10.49|9.09|10.17|8.77|0
1661948700000|2022-08-31 12:25:00|10.18|8.78|10.29|8.89|10.34|8.94|10.15|8.75|0
1661949000000|2022-08-31 12:30:00|10.32|8.92|10.09|8.69|10.32|8.92|10.05|8.65|0
1661949300000|2022-08-31 12:35:00|10.07|8.67|10.18|8.78|10.28|8.88|10.05|8.65|0
1661949600000|2022-08-31 12:40:00|10.17|8.77|10.11|8.71|10.24|8.84|10|8.6|0
1661949900000|2022-08-31 12:45:00|10.12|8.72|10.39|8.99|10.39|8.99|10.07|8.67|0
1661950200000|2022-08-31 12:50:00|10.4|9|10.43|9.03|10.52|9.12|10.37|8.97|0
1661950500000|2022-08-31 12:55:00|10.5|9.1|10.39|8.99|10.5|9.1|10.35|8.95|0
1661950800000|2022-08-31 13:00:00|10.4|9|10.46|9.06|10.51|9.11|10.35|8.95|0
1661951100000|2022-08-31 13:05:00|10.47|9.07|10.53|9.13|10.56|9.16|10.4|9|0
1661951400000|2022-08-31 13:10:00|10.52|9.12|9.97|8.57|10.67|9.27|9.92|8.52|0
1661951700000|2022-08-31 13:15:00|9.96|8.56|10.02|8.62|10.06|8.66|9.78|8.38|0
1661952000000|2022-08-31 13:20:00|10.04|8.64|10.04|8.64|10.15|8.75|10|8.6|0
1661952300000|2022-08-31 13:25:00|10|8.6|9.78|8.38|10.01|8.61|9.77|8.37|0
1661952600000|2022-08-31 13:30:00|9.76|8.36|9.55|8.15|9.78|8.38|9.16|7.76|0
1661952900000|2022-08-31 13:35:00|9.49|8.09|9.71|8.31|9.76|8.36|9.33|7.93|0
1661953200000|2022-08-31 13:40:00|9.67|8.27|10.55|9.15|10.55|9.15|9.67|8.27|0
1661953500000|2022-08-31 13:45:00|10.45|9.05|10.49|9.09|10.73|9.33|10.21|8.81|0
1661953800000|2022-08-31 13:50:00|10.43|9.03|9.76|8.36|10.69|9.29|9.72|8.32|0
1661954100000|2022-08-31 13:55:00|9.74|8.34|9.26|7.86|9.78|8.38|9.21|7.81|0
1661954400000|2022-08-31 14:00:00|9.22|7.82|8.97|7.57|9.25|7.85|8.96|7.56|0
1661954700000|2022-08-31 14:05:00|8.91|7.51|8.85|7.45|9.14|7.74|8.85|7.45|0
1661955000000|2022-08-31 14:10:00|8.81|7.41|8.97|7.57|9.27|7.87|8.81|7.41|0
1661955300000|2022-08-31 14:15:00|8.92|7.52|8.88|7.48|8.93|7.53|8.59|7.19|0
1661955600000|2022-08-31 14:20:00|8.77|7.37|9.22|7.82|9.55|8.15|8.77|7.37|0
1661955900000|2022-08-31 14:25:00|9.24|7.84|9.06|7.66|9.42|8.02|8.96|7.56|0
1661956200000|2022-08-31 14:30:00|9.03|7.63|9.13|7.73|9.27|7.87|8.91|7.51|0
1661956500000|2022-08-31 14:35:00|9.11|7.71|8.92|7.52|9.34|7.94|8.86|7.46|0
1661956800000|2022-08-31 14:40:00|8.94|7.54|9.63|8.23|9.64|8.24|8.8|7.4|0
1661957100000|2022-08-31 14:45:00|9.62|8.22|8.9|7.5|9.82|8.42|8.58|7.18|0
1661957400000|2022-08-31 14:50:00|8.87|7.47|9.06|7.66|9.1|7.7|8.58|7.18|0
1661957700000|2022-08-31 14:55:00|9.03|7.63|8.82|7.42|9.06|7.66|8.78|7.38|0
1661958000000|2022-08-31 15:00:00|8.85|7.45|8.91|7.51|9.03|7.63|8.45|7.05|0
1661958300000|2022-08-31 15:05:00|8.9|7.5|8.8|7.4|8.93|7.53|8.55|7.15|0
1661958600000|2022-08-31 15:10:00|8.81|7.41|8.78|7.38|8.81|7.41|8.61|7.21|0
1661958900000|2022-08-31 15:15:00|8.74|7.34|8.96|7.56|8.96|7.56|8.59|7.19|0
1661959200000|2022-08-31 15:20:00|8.97|7.57|9|7.6|9.08|7.68|8.84|7.44|0
1661959500000|2022-08-31 15:25:00|9.02|7.62|8.89|7.49|9.15|7.75|8.83|7.43|0
1661959800000|2022-08-31 15:30:00|8.88|7.48|9.05|7.65|9.1|7.7|8.71|7.31|0
1661960100000|2022-08-31 15:35:00|9|7.6|9.2|7.8|9.38|7.98|8.97|7.57|0
1661960400000|2022-08-31 15:40:00|9.16|7.76|9.36|7.96|9.42|8.02|9.12|7.72|0
1661960700000|2022-08-31 15:45:00|9.38|7.98|9.28|7.88|9.4|8|9.22|7.82|0
1661961000000|2022-08-31 15:50:00|9.29|7.89|9.32|7.92|9.42|8.02|9.27|7.87|0
1661961300000|2022-08-31 15:55:00|9.33|7.93|9.51|8.11|9.64|8.24|9.33|7.93|0
1661961600000|2022-08-31 16:00:00|9.53|8.13|9.45|8.05|9.61|8.21|9.39|7.99|0
1661961900000|2022-08-31 16:05:00|9.47|8.07|9.34|7.94|9.49|8.09|9.22|7.82|0
1661962200000|2022-08-31 16:10:00|9.33|7.93|9.27|7.87|9.4|8|9.16|7.76|0
1661962500000|2022-08-31 16:15:00|9.26|7.86|9.33|7.93|9.52|8.12|9.26|7.86|0
1661962800000|2022-08-31 16:20:00|9.32|7.92|9.04|7.64|9.32|7.92|8.99|7.59|0
1661963100000|2022-08-31 16:25:00|9.03|7.63|9.11|7.71|9.14|7.74|9.01|7.61|0
1661963400000|2022-08-31 16:30:00|9.12|7.72|9.2|7.8|9.26|7.86|9.06|7.66|0
1661963700000|2022-08-31 16:35:00|9.21|7.81|9.06|7.66|9.24|7.84|8.97|7.57|0
1661964000000|2022-08-31 16:40:00|9.05|7.65|8.89|7.49|9.05|7.65|8.79|7.39|0
1661964300000|2022-08-31 16:45:00|8.86|7.46|9.02|7.62|9.05|7.65|8.86|7.46|0
1661964600000|2022-08-31 16:50:00|9.01|7.61|8.88|7.48|9.03|7.63|8.82|7.42|0
1661964900000|2022-08-31 16:55:00|8.85|7.45|8.94|7.54|8.94|7.54|8.76|7.36|0
1661965200000|2022-08-31 17:00:00|8.93|7.53|8.91|7.51|9|7.6|8.87|7.47|0
1661965500000|2022-08-31 17:05:00|8.89|7.49|9.04|7.64|9.09|7.69|8.88|7.48|0
1661965800000|2022-08-31 17:10:00|9.03|7.63|9.09|7.69|9.23|7.83|9.03|7.63|0
1661966100000|2022-08-31 17:15:00|9.08|7.68|8.81|7.41|9.08|7.68|8.79|7.39|0
1661966400000|2022-08-31 17:20:00|8.82|7.42|8.83|7.43|8.88|7.48|8.56|7.16|0
1661966700000|2022-08-31 17:25:00|8.82|7.42|8.88|7.48|8.92|7.52|8.7|7.3|0
1661967000000|2022-08-31 17:30:00|8.89|7.49|8.87|7.47|8.99|7.59|8.77|7.37|0
1661967300000|2022-08-31 17:35:00|8.88|7.48|8.67|7.27|8.91|7.51|8.65|7.25|0
1661967600000|2022-08-31 17:40:00|8.65|7.25|8.66|7.26|8.69|7.29|8.5|7.1|0
1661967900000|2022-08-31 17:45:00|8.65|7.25|8.55|7.15|8.73|7.33|8.54|7.14|0
1661968200000|2022-08-31 17:50:00|8.54|7.14|8.75|7.35|8.77|7.37|8.53|7.13|0
1661968500000|2022-08-31 17:55:00|8.74|7.34|8.76|7.36|8.8|7.4|8.68|7.28|0
1661968800000|2022-08-31 18:00:00|8.77|7.37|8.66|7.26|8.88|7.48|8.64|7.24|0
1661969100000|2022-08-31 18:05:00|8.64|7.24|8.89|7.49|8.94|7.54|8.53|7.13|0
1661969400000|2022-08-31 18:10:00|8.9|7.5|8.86|7.46|8.94|7.54|8.77|7.37|0
1661969700000|2022-08-31 18:15:00|8.87|7.47|8.75|7.35|8.96|7.56|8.74|7.34|0
1661970000000|2022-08-31 18:20:00|8.77|7.37|8.67|7.27|8.8|7.4|8.63|7.23|0
1661970300000|2022-08-31 18:25:00|8.68|7.28|8.68|7.28|8.82|7.42|8.68|7.28|0
1661970600000|2022-08-31 18:30:00|8.69|7.29|8.46|7.06|8.71|7.31|8.37|6.97|0
1661970900000|2022-08-31 18:35:00|8.45|7.05|8.31|6.91|8.45|7.05|8.3|6.9|0
1661971200000|2022-08-31 18:40:00|8.3|6.9|8.22|6.82|8.38|6.98|8.18|6.78|0
1661971500000|2022-08-31 18:45:00|8.18|6.78|8.32|6.92|8.41|7.01|8.13|6.73|0
1661971800000|2022-08-31 18:50:00|8.29|6.89|8.34|6.94|8.38|6.98|8.26|6.86|0
1661972100000|2022-08-31 18:55:00|8.33|6.93|8.4|7|8.4|7|8.21|6.81|0
1661972400000|2022-08-31 19:00:00|8.39|6.99|8.61|7.21|8.62|7.22|8.27|6.87|0
1661972700000|2022-08-31 19:05:00|8.6|7.2|8.68|7.28|8.82|7.42|8.49|7.09|0
1661973000000|2022-08-31 19:10:00|8.66|7.26|8.69|7.29|8.86|7.46|8.49|7.09|0
1661973300000|2022-08-31 19:15:00|8.73|7.33|8.74|7.34|8.98|7.58|8.68|7.28|0
1661973600000|2022-08-31 19:20:00|8.71|7.31|8.39|6.99|8.71|7.31|8.36|6.96|0
1661973900000|2022-08-31 19:25:00|8.41|7.01|8.46|7.06|8.51|7.11|8.35|6.95|0
1661974200000|2022-08-31 19:30:00|8.43|7.03|8.3|6.9|8.54|7.14|8.25|6.85|0
1661974500000|2022-08-31 19:35:00|8.29|6.89|8.52|7.12|8.53|7.13|8.23|6.83|0
1661974800000|2022-08-31 19:40:00|8.53|7.13|8.78|7.38|8.81|7.41|8.39|6.99|0
1661975100000|2022-08-31 19:45:00|8.77|7.37|8.69|7.29|8.96|7.56|8.61|7.21|0
1661975400000|2022-08-31 19:50:00|8.63|7.23|8.33|6.93|8.67|7.27|8.3|6.9|0
1661975700000|2022-08-31 19:55:00|8.3|6.9|7.87|6.47|8.37|6.97|7.83|6.43|0
1661976000000|2022-08-31 20:00:00|7.81|6.41|7.87|6.47|7.93|6.53|7.74|6.34|0
1661976300000|2022-08-31 20:05:00|7.88|6.48|7.97|6.57|7.98|6.58|7.86|6.46|0
1661976600000|2022-08-31 20:10:00|7.98|6.58|7.99|6.59|8|6.6|7.96|6.56|0
1661976900000|2022-08-31 20:15:00|8.08|6.48|8.1|6.5|8.1|6.5|8.05|6.45|0
1661977200000|2022-08-31 20:20:00|8.12|6.52|8.11|6.51|8.12|6.52|8.07|6.47|0
1661977500000|2022-08-31 20:25:00|8.1|6.5|8.14|6.54|8.14|6.54|8.06|6.46|0
1661977800000|2022-08-31 20:30:00|8.13|6.53|8.15|6.55|8.17|6.57|8.13|6.53|0
1661978100000|2022-08-31 20:35:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1661978400000|2022-08-31 20:40:00|8.15|6.55|8.12|6.52|8.16|6.56|8.12|6.52|0
1661978700000|2022-08-31 20:45:00|8.11|6.51|8.1|6.5|8.11|6.51|8.04|6.44|0
1661979000000|2022-08-31 20:50:00|8.09|6.49|8.12|6.52|8.13|6.53|8.09|6.49|0
1661979300000|2022-08-31 20:55:00|8.13|6.53|8.1|6.5|8.14|6.54|8.1|6.5|0
1661979600000|2022-08-31 21:00:00|8.11|6.51|8.11|6.51|8.12|6.52|8.09|6.49|0
1661979900000|2022-08-31 21:05:00|8.09|6.49|8.12|6.52|8.12|6.52|8.08|6.48|0
1661980200000|2022-08-31 21:10:00|8.13|6.53|8.09|6.49|8.13|6.53|8.09|6.49|0
1661980500000|2022-08-31 21:15:00|8.08|6.48|8.08|6.48|8.09|6.49|8.08|6.48|0
1661980800000|2022-08-31 21:20:00|8.07|6.47|8.02|6.42|8.07|6.47|8.02|6.42|0
1661981100000|2022-08-31 21:25:00|8.03|6.43|8.04|6.44|8.04|6.44|8.03|6.43|0
1661981400000|2022-08-31 21:30:00|8.05|6.45|8.04|6.44|8.06|6.46|8.04|6.44|0
1661981700000|2022-08-31 21:35:00|8.03|6.43|7.99|6.39|8.03|6.43|7.98|6.38|0
1661982000000|2022-08-31 21:40:00|8.01|6.41|8|6.4|8.01|6.41|8|6.4|0
1661982300000|2022-08-31 21:45:00|7.98|6.38|7.98|6.38|8|6.4|7.98|6.38|0
1661982600000|2022-08-31 21:50:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1661982900000|2022-08-31 21:55:00|7.97|6.37|8|6.4|8|6.4|7.97|6.37|0
1661983200000|2022-08-31 22:00:00|7.9|6.3|8.08|6.48|8.13|6.53|7.9|6.3|0
1661983500000|2022-08-31 22:05:00|8.09|6.49|8.08|6.48|8.1|6.5|8.05|6.45|0
1661983800000|2022-08-31 22:10:00|8.07|6.47|7.89|6.29|8.07|6.47|7.89|6.29|0
1661984100000|2022-08-31 22:15:00|7.88|6.28|7.8|6.2|7.93|6.33|7.79|6.19|0
1661984400000|2022-08-31 22:20:00|7.79|6.19|7.63|6.03|7.87|6.27|7.63|6.03|0
1661984700000|2022-08-31 22:25:00|7.64|6.04|7.6|6|7.66|6.06|7.54|5.94|0
1661985000000|2022-08-31 22:30:00|7.61|6.01|7.49|5.89|7.62|6.02|7.42|5.82|0
1661985300000|2022-08-31 22:35:00|7.5|5.9|7.44|5.84|7.53|5.93|7.44|5.84|0
1661985600000|2022-08-31 22:40:00|7.46|5.86|7.46|5.86|7.49|5.89|7.45|5.85|0
1661985900000|2022-08-31 22:45:00|7.47|5.87|7.52|5.92|7.52|5.92|7.47|5.87|0
1661986200000|2022-08-31 22:50:00|7.51|5.91|7.59|5.99|7.63|6.03|7.51|5.91|0
1661986500000|2022-08-31 22:55:00|7.61|6.01|7.59|5.99|7.62|6.02|7.55|5.95|0
1661986800000|2022-08-31 23:00:00|7.58|5.98|7.46|5.86|7.59|5.99|7.44|5.84|0
1661987100000|2022-08-31 23:05:00|7.47|5.87|7.42|5.82|7.47|5.87|7.39|5.79|0
1661987400000|2022-08-31 23:10:00|7.43|5.83|7.39|5.79|7.47|5.87|7.39|5.79|0
1661987700000|2022-08-31 23:15:00|7.26|5.66|7.25|5.65|7.28|5.68|7.24|5.64|0
1661988000000|2022-08-31 23:20:00|7.26|5.66|7.26|5.66|7.3|5.7|7.25|5.65|0
1661988300000|2022-08-31 23:25:00|7.25|5.65|7.08|5.48|7.25|5.65|7.08|5.48|0
1661988600000|2022-08-31 23:30:00|7.09|5.49|7.07|5.47|7.09|5.49|6.98|5.38|0
1661988900000|2022-08-31 23:35:00|7.08|5.48|7.04|5.44|7.13|5.53|7.04|5.44|0
1661989200000|2022-08-31 23:40:00|7.05|5.45|7.1|5.5|7.11|5.51|7.05|5.45|0
1661989500000|2022-08-31 23:45:00|7.11|5.51|7.17|5.57|7.18|5.58|7.11|5.51|0
1661989800000|2022-08-31 23:50:00|7.18|5.58|7.11|5.51|7.21|5.61|7.11|5.51|0
1661990100000|2022-08-31 23:55:00|7.1|5.5|7.2|5.6|7.26|5.66|7.1|5.5|0
1661990400000|2022-09-01 00:00:00|7.21|5.61|7.24|5.64|7.24|5.64|7.1|5.5|0
1661990700000|2022-09-01 00:05:00|7.25|5.65|7.28|5.68|7.3|5.7|7.23|5.63|0
1661991000000|2022-09-01 00:10:00|7.26|5.66|7.07|5.47|7.26|5.66|7.07|5.47|0
1661991300000|2022-09-01 00:15:00|7.09|5.49|7.09|5.49|7.16|5.56|7.05|5.45|0
1661991600000|2022-09-01 00:20:00|7.1|5.5|7.13|5.53|7.16|5.56|7.08|5.48|0
1661991900000|2022-09-01 00:25:00|7.14|5.54|7.19|5.59|7.22|5.62|7.12|5.52|0
1661992200000|2022-09-01 00:30:00|7.2|5.6|7.09|5.49|7.22|5.62|7.09|5.49|0
1661992500000|2022-09-01 00:35:00|7.1|5.5|7.03|5.43|7.15|5.55|7.01|5.41|0
1661992800000|2022-09-01 00:40:00|7.02|5.42|6.85|5.25|7.05|5.45|6.84|5.24|0
1661993100000|2022-09-01 00:45:00|6.86|5.26|6.91|5.31|6.95|5.35|6.81|5.21|0
1661993400000|2022-09-01 00:50:00|6.9|5.3|6.97|5.37|7.02|5.42|6.9|5.3|0
1661993700000|2022-09-01 00:55:00|6.98|5.38|7.02|5.42|7.02|5.42|6.95|5.35|0
1661994000000|2022-09-01 01:00:00|7.03|5.43|7.15|5.55|7.15|5.55|7.02|5.42|0
1661994300000|2022-09-01 01:05:00|7.14|5.54|7.11|5.51|7.14|5.54|7.09|5.49|0
1661994600000|2022-09-01 01:10:00|7.12|5.52|7.07|5.47|7.13|5.53|7.07|5.47|0
1661994900000|2022-09-01 01:15:00|7.08|5.48|7.16|5.56|7.21|5.61|7.07|5.47|0
1661995200000|2022-09-01 01:20:00|7.15|5.55|7.13|5.53|7.18|5.58|7.06|5.46|0
1661995500000|2022-09-01 01:25:00|7.12|5.52|7.12|5.52|7.17|5.57|7.12|5.52|0
1661995800000|2022-09-01 01:30:00|7.14|5.54|7.06|5.46|7.18|5.58|7.04|5.44|0
1661996100000|2022-09-01 01:35:00|7.05|5.45|7.06|5.46|7.09|5.49|7.01|5.41|0
1661996400000|2022-09-01 01:40:00|7.05|5.45|7.12|5.52|7.14|5.54|6.98|5.38|0
1661996700000|2022-09-01 01:45:00|7.1|5.5|7.24|5.64|7.24|5.64|7.06|5.46|0
1661997000000|2022-09-01 01:50:00|7.25|5.65|7.29|5.69|7.31|5.71|7.2|5.6|0
1661997300000|2022-09-01 01:55:00|7.28|5.68|7.32|5.72|7.34|5.74|7.26|5.66|0
1661997600000|2022-09-01 02:00:00|7.31|5.71|7.34|5.74|7.34|5.74|7.29|5.69|0
1661997900000|2022-09-01 02:05:00|7.33|5.73|7.29|5.69|7.36|5.76|7.28|5.68|0
1661998200000|2022-09-01 02:10:00|7.3|5.7|7.31|5.71|7.36|5.76|7.28|5.68|0
1661998500000|2022-09-01 02:15:00|7.3|5.7|7.32|5.72|7.34|5.74|7.3|5.7|0
1661998800000|2022-09-01 02:20:00|7.33|5.73|7.37|5.77|7.38|5.78|7.32|5.72|0
1661999100000|2022-09-01 02:25:00|7.38|5.78|7.37|5.77|7.45|5.85|7.36|5.76|0
1661999400000|2022-09-01 02:30:00|7.36|5.76|7.27|5.67|7.36|5.76|7.26|5.66|0
1661999700000|2022-09-01 02:35:00|7.3|5.7|7.26|5.66|7.3|5.7|7.26|5.66|0
1662000000000|2022-09-01 02:40:00|7.27|5.67|7.26|5.66|7.29|5.69|7.24|5.64|0
1662000300000|2022-09-01 02:45:00|7.27|5.67|7.28|5.68|7.3|5.7|7.26|5.66|0
1662000600000|2022-09-01 02:50:00|7.29|5.69|7.26|5.66|7.31|5.71|7.26|5.66|0
1662000900000|2022-09-01 02:55:00|7.25|5.65|7.29|5.69|7.29|5.69|7.22|5.62|0
1662001200000|2022-09-01 03:00:00|7.3|5.7|7.27|5.67|7.35|5.75|7.27|5.67|0
1662001500000|2022-09-01 03:05:00|7.26|5.66|7.26|5.66|7.3|5.7|7.24|5.64|0
1662001800000|2022-09-01 03:10:00|7.27|5.67|7.26|5.66|7.28|5.68|7.25|5.65|0
1662002100000|2022-09-01 03:15:00|7.27|5.67|7.28|5.68|7.28|5.68|7.25|5.65|0
1662002400000|2022-09-01 03:20:00|7.27|5.67|7.28|5.68|7.28|5.68|7.25|5.65|0
1662002700000|2022-09-01 03:25:00|7.27|5.67|7.26|5.66|7.27|5.67|7.23|5.63|0
1662003000000|2022-09-01 03:30:00|7.27|5.67|7.31|5.71|7.31|5.71|7.24|5.64|0
1662003300000|2022-09-01 03:35:00|7.3|5.7|7.24|5.64|7.3|5.7|7.24|5.64|0
1662003600000|2022-09-01 03:40:00|7.25|5.65|7.05|5.45|7.27|5.67|7.05|5.45|0
1662003900000|2022-09-01 03:45:00|7.06|5.46|7.06|5.46|7.12|5.52|7.03|5.43|0
1662004200000|2022-09-01 03:50:00|7.07|5.47|7.1|5.5|7.12|5.52|7.05|5.45|0
1662004500000|2022-09-01 03:55:00|7.08|5.48|7.07|5.47|7.1|5.5|7.06|5.46|0
1662004800000|2022-09-01 04:00:00|7.09|5.49|7.13|5.53|7.15|5.55|7.08|5.48|0
1662005100000|2022-09-01 04:05:00|7.14|5.54|7.15|5.55|7.17|5.57|7.14|5.54|0
1662005400000|2022-09-01 04:10:00|7.16|5.56|7.1|5.5|7.16|5.56|7.07|5.47|0
1662005700000|2022-09-01 04:15:00|7.11|5.51|7.12|5.52|7.14|5.54|7.09|5.49|0
1662006000000|2022-09-01 04:20:00|7.13|5.53|7.16|5.56|7.16|5.56|7.1|5.5|0
1662006300000|2022-09-01 04:25:00|7.15|5.55|7.18|5.58|7.2|5.6|7.14|5.54|0
1662006600000|2022-09-01 04:30:00|7.19|5.59|7.21|5.61|7.22|5.62|7.16|5.56|0
1662006900000|2022-09-01 04:35:00|7.2|5.6|7.29|5.69|7.31|5.71|7.2|5.6|0
1662007200000|2022-09-01 04:40:00|7.3|5.7|7.26|5.66|7.3|5.7|7.23|5.63|0
1662007500000|2022-09-01 04:45:00|7.27|5.67|7.36|5.76|7.38|5.78|7.26|5.66|0
1662007800000|2022-09-01 04:50:00|7.37|5.77|7.35|5.75|7.38|5.78|7.34|5.74|0
1662008100000|2022-09-01 04:55:00|7.36|5.76|7.36|5.76|7.37|5.77|7.35|5.75|0
1662008400000|2022-09-01 05:00:00|7.35|5.75|7.26|5.66|7.35|5.75|7.26|5.66|0
1662008700000|2022-09-01 05:05:00|7.27|5.67|7.32|5.72|7.37|5.77|7.27|5.67|0
1662009000000|2022-09-01 05:10:00|7.33|5.73|7.32|5.72|7.34|5.74|7.29|5.69|0
1662009300000|2022-09-01 05:15:00|7.33|5.73|7.35|5.75|7.37|5.77|7.32|5.72|0
1662009600000|2022-09-01 05:20:00|7.34|5.74|7.36|5.76|7.37|5.77|7.31|5.71|0
1662009900000|2022-09-01 05:25:00|7.37|5.77|7.41|5.81|7.42|5.82|7.35|5.75|0
1662010200000|2022-09-01 05:30:00|7.42|5.82|7.36|5.76|7.42|5.82|7.32|5.72|0
1662010500000|2022-09-01 05:35:00|7.37|5.77|7.34|5.74|7.37|5.77|7.28|5.68|0
1662010800000|2022-09-01 05:40:00|7.33|5.73|7.39|5.79|7.42|5.82|7.33|5.73|0
1662011100000|2022-09-01 05:45:00|7.4|5.8|7.23|5.63|7.42|5.82|7.23|5.63|0
1662011400000|2022-09-01 05:50:00|7.22|5.62|7.28|5.68|7.32|5.72|7.18|5.58|0
1662011700000|2022-09-01 05:55:00|7.27|5.67|7.26|5.66|7.3|5.7|7.25|5.65|0
1662012000000|2022-09-01 06:00:00|7.25|5.65|7.21|5.61|7.33|5.73|7.17|5.57|0
1662012300000|2022-09-01 06:05:00|7.2|5.6|7.13|5.53|7.2|5.6|7.05|5.45|0
1662012600000|2022-09-01 06:10:00|7.14|5.54|7.11|5.51|7.16|5.56|7.03|5.43|0
1662012900000|2022-09-01 06:15:00|7.09|5.49|7.52|5.92|8.33|6.73|7.01|5.41|0
1662013200000|2022-09-01 06:20:00|7.51|5.91|7.5|5.9|7.62|6.02|7.5|5.9|0
1662013500000|2022-09-01 06:25:00|7.47|5.87|7.62|6.02|7.64|6.04|7.43|5.83|0
1662013800000|2022-09-01 06:30:00|7.64|6.04|7.71|6.11|7.71|6.11|7.62|6.02|0
1662014100000|2022-09-01 06:35:00|7.73|6.13|7.79|6.19|7.79|6.19|7.69|6.09|0
1662014400000|2022-09-01 06:40:00|7.78|6.18|7.87|6.27|7.91|6.31|7.78|6.18|0
1662014700000|2022-09-01 06:45:00|7.88|6.28|7.89|6.29|7.96|6.36|7.83|6.23|0
1662015000000|2022-09-01 06:50:00|7.9|6.3|7.85|6.25|7.92|6.32|7.8|6.2|0
1662015300000|2022-09-01 06:55:00|7.86|6.26|7.83|6.23|7.9|6.3|7.81|6.21|0
1662015600000|2022-09-01 07:00:00|7.82|6.22|7.85|6.25|7.9|6.3|7.71|6.11|0
1662015900000|2022-09-01 07:05:00|7.76|6.36|7.55|6.15|7.91|6.51|7.41|6.01|0
1662016200000|2022-09-01 07:10:00|7.57|6.17|7.8|6.4|7.81|6.41|7.52|6.12|0
1662016500000|2022-09-01 07:15:00|7.78|6.38|7.61|6.21|7.88|6.48|7.6|6.2|0
1662016800000|2022-09-01 07:20:00|7.62|6.22|7.54|6.14|7.7|6.3|7.53|6.13|0
1662017100000|2022-09-01 07:25:00|7.55|6.15|7.39|5.99|7.61|6.21|7.39|5.99|0
1662017400000|2022-09-01 07:30:00|7.38|5.98|7.39|5.99|7.44|6.04|7.31|5.91|0
1662017700000|2022-09-01 07:35:00|7.41|6.01|7.43|6.03|7.55|6.15|7.39|5.99|0
1662018000000|2022-09-01 07:40:00|7.42|6.02|7.69|6.29|7.74|6.34|7.34|5.94|0
1662018300000|2022-09-01 07:45:00|7.72|6.32|7.87|6.47|7.89|6.49|7.7|6.3|0
1662018600000|2022-09-01 07:50:00|7.86|6.46|7.76|6.36|7.87|6.47|7.76|6.36|0
1662018900000|2022-09-01 07:55:00|7.75|6.35|7.8|6.4|7.82|6.42|7.73|6.33|0
1662019200000|2022-09-01 08:00:00|7.81|6.41|7.85|6.45|7.85|6.45|7.69|6.29|0
1662019500000|2022-09-01 08:05:00|7.84|6.44|7.77|6.37|7.93|6.53|7.77|6.37|0
1662019800000|2022-09-01 08:10:00|7.75|6.35|7.89|6.49|7.91|6.51|7.7|6.3|0
1662020100000|2022-09-01 08:15:00|7.9|6.5|7.76|6.36|7.9|6.5|7.76|6.36|0
1662020400000|2022-09-01 08:20:00|7.77|6.37|7.7|6.3|7.81|6.41|7.69|6.29|0
1662020700000|2022-09-01 08:25:00|7.69|6.29|7.64|6.24|7.72|6.32|7.64|6.24|0
1662021000000|2022-09-01 08:30:00|7.65|6.25|7.55|6.15|7.67|6.27|7.53|6.13|0
1662021300000|2022-09-01 08:35:00|7.56|6.16|7.64|6.24|7.65|6.25|7.53|6.13|0
1662021600000|2022-09-01 08:40:00|7.63|6.23|7.6|6.2|7.69|6.29|7.58|6.18|0
1662021900000|2022-09-01 08:45:00|7.59|6.19|7.53|6.13|7.61|6.21|7.51|6.11|0
1662022200000|2022-09-01 08:50:00|7.54|6.14|7.48|6.08|7.57|6.17|7.47|6.07|0
1662022500000|2022-09-01 08:55:00|7.49|6.09|7.61|6.21|7.61|6.21|7.48|6.08|0
1662022800000|2022-09-01 09:00:00|7.6|6.2|7.71|6.31|7.74|6.34|7.6|6.2|0
1662023100000|2022-09-01 09:05:00|7.72|6.32|7.68|6.28|7.74|6.34|7.66|6.26|0
1662023400000|2022-09-01 09:10:00|7.67|6.27|7.59|6.19|7.74|6.34|7.59|6.19|0
1662023700000|2022-09-01 09:15:00|7.6|6.2|7.56|6.16|7.66|6.26|7.55|6.15|0
1662024000000|2022-09-01 09:20:00|7.57|6.17|7.49|6.09|7.57|6.17|7.47|6.07|0
1662024300000|2022-09-01 09:25:00|7.5|6.1|7.61|6.21|7.62|6.22|7.5|6.1|0
1662024600000|2022-09-01 09:30:00|7.62|6.22|7.55|6.15|7.68|6.28|7.55|6.15|0
1662024900000|2022-09-01 09:35:00|7.54|6.14|7.69|6.29|7.69|6.29|7.53|6.13|0
1662025200000|2022-09-01 09:40:00|7.68|6.28|7.78|6.38|7.78|6.38|7.67|6.27|0
1662025500000|2022-09-01 09:45:00|7.77|6.37|7.84|6.44|7.86|6.46|7.77|6.37|0
1662025800000|2022-09-01 09:50:00|7.83|6.43|7.88|6.48|7.9|6.5|7.82|6.42|0
1662026100000|2022-09-01 09:55:00|7.87|6.47|7.79|6.39|7.88|6.48|7.78|6.38|0
1662026400000|2022-09-01 10:00:00|7.78|6.38|7.76|6.36|7.81|6.41|7.76|6.36|0
1662026700000|2022-09-01 10:05:00|7.77|6.37|7.78|6.38|7.82|6.42|7.74|6.34|0
1662027000000|2022-09-01 10:10:00|7.79|6.39|7.77|6.37|7.8|6.4|7.73|6.33|0
1662027300000|2022-09-01 10:15:00|7.76|6.36|7.69|6.29|7.77|6.37|7.67|6.27|0
1662027600000|2022-09-01 10:20:00|7.71|6.31|7.68|6.28|7.8|6.4|7.68|6.28|0
1662027900000|2022-09-01 10:25:00|7.69|6.29|7.77|6.37|7.81|6.41|7.68|6.28|0
1662028200000|2022-09-01 10:30:00|7.78|6.38|7.71|6.31|7.8|6.4|7.67|6.27|0
1662028500000|2022-09-01 10:35:00|7.72|6.32|7.69|6.29|7.72|6.32|7.65|6.25|0
1662028800000|2022-09-01 10:40:00|7.68|6.28|7.7|6.3|7.7|6.3|7.64|6.24|0
1662029100000|2022-09-01 10:45:00|7.69|6.29|7.71|6.31|7.74|6.34|7.65|6.25|0
1662029400000|2022-09-01 10:50:00|7.72|6.32|7.7|6.3|7.72|6.32|7.64|6.24|0
1662029700000|2022-09-01 10:55:00|7.71|6.31|7.77|6.37|7.83|6.43|7.66|6.26|0
1662030000000|2022-09-01 11:00:00|7.8|6.4|7.86|6.46|7.87|6.47|7.79|6.39|0
1662030300000|2022-09-01 11:05:00|7.85|6.45|7.87|6.47|7.89|6.49|7.8|6.4|0
1662030600000|2022-09-01 11:10:00|7.88|6.48|7.98|6.58|8.01|6.61|7.81|6.41|0
1662030900000|2022-09-01 11:15:00|7.99|6.59|8.08|6.68|8.09|6.69|7.93|6.53|0
1662031200000|2022-09-01 11:20:00|8.09|6.69|8.1|6.7|8.12|6.72|8.03|6.63|0
1662031500000|2022-09-01 11:25:00|8.11|6.71|8.06|6.66|8.14|6.74|8.04|6.64|0
1662031800000|2022-09-01 11:30:00|8.05|6.65|8.27|6.87|8.28|6.88|8|6.6|0
1662032100000|2022-09-01 11:35:00|8.26|6.86|7.84|6.44|8.37|6.97|7.82|6.42|0
1662032400000|2022-09-01 11:40:00|7.83|6.43|8.01|6.61|8.01|6.61|7.81|6.41|0
1662032700000|2022-09-01 11:45:00|8.02|6.62|7.9|6.5|8.08|6.68|7.89|6.49|0
1662033000000|2022-09-01 11:50:00|7.89|6.49|7.89|6.49|7.91|6.51|7.81|6.41|0
1662033300000|2022-09-01 11:55:00|7.88|6.48|7.84|6.44|7.97|6.57|7.83|6.43|0
1662033600000|2022-09-01 12:00:00|7.85|6.45|7.85|6.45|7.96|6.56|7.83|6.43|0
1662033900000|2022-09-01 12:05:00|7.84|6.44|7.83|6.43|7.9|6.5|7.83|6.43|0
1662034200000|2022-09-01 12:10:00|7.84|6.44|7.73|6.33|7.9|6.5|7.72|6.32|0
1662034500000|2022-09-01 12:15:00|7.72|6.32|7.68|6.28|7.75|6.35|7.66|6.26|0
1662034800000|2022-09-01 12:20:00|7.67|6.27|7.78|6.38|7.78|6.38|7.66|6.26|0
1662035100000|2022-09-01 12:25:00|7.8|6.4|7.69|6.29|7.8|6.4|7.62|6.22|0
1662035400000|2022-09-01 12:30:00|7.71|6.31|7.44|6.04|7.78|6.38|7.41|6.01|0
1662035700000|2022-09-01 12:35:00|7.45|6.05|7.47|6.07|7.51|6.11|7.35|5.95|0
1662036000000|2022-09-01 12:40:00|7.48|6.08|7.48|6.08|7.52|6.12|7.42|6.02|0
1662036300000|2022-09-01 12:45:00|7.45|6.05|7.54|6.14|7.59|6.19|7.45|6.05|0
1662036600000|2022-09-01 12:50:00|7.53|6.13|7.47|6.07|7.59|6.19|7.44|6.04|0
1662036900000|2022-09-01 12:55:00|7.46|6.06|7.38|5.98|7.5|6.1|7.36|5.96|0
1662037200000|2022-09-01 13:00:00|7.36|5.96|7.26|5.86|7.38|5.98|7.26|5.86|0
1662037500000|2022-09-01 13:05:00|7.24|5.84|7.42|6.02|7.52|6.12|7.24|5.84|0
1662037800000|2022-09-01 13:10:00|7.41|6.01|7.46|6.06|7.51|6.11|7.39|5.99|0
1662038100000|2022-09-01 13:15:00|7.47|6.07|7.51|6.11|7.51|6.11|7.42|6.02|0
1662038400000|2022-09-01 13:20:00|7.5|6.1|7.51|6.11|7.53|6.13|7.46|6.06|0
1662038700000|2022-09-01 13:25:00|7.48|6.08|7.47|6.07|7.5|6.1|7.39|5.99|0
1662039000000|2022-09-01 13:30:00|7.45|6.05|7.21|5.81|7.63|6.23|7.21|5.81|0
1662039300000|2022-09-01 13:35:00|7.19|5.79|7.35|5.95|7.4|6|7.16|5.76|0
1662039600000|2022-09-01 13:40:00|7.34|5.94|7.25|5.85|7.66|6.26|7.19|5.79|0
1662039900000|2022-09-01 13:45:00|7.23|5.83|7.13|5.73|7.35|5.95|7.06|5.66|0
1662040200000|2022-09-01 13:50:00|7.12|5.72|7.2|5.8|7.21|5.81|7.02|5.62|0
1662040500000|2022-09-01 13:55:00|7.17|5.77|7.16|5.76|7.25|5.85|6.92|5.52|0
1662040800000|2022-09-01 14:00:00|7.22|5.82|6.72|5.32|7.35|5.95|6.69|5.29|0
1662041100000|2022-09-01 14:05:00|6.71|5.31|7.09|5.69|7.17|5.77|6.61|5.21|0
1662041400000|2022-09-01 14:10:00|7.1|5.7|6.89|5.49|7.1|5.7|6.85|5.45|0
1662041700000|2022-09-01 14:15:00|6.86|5.46|7.04|5.64|7.08|5.68|6.78|5.38|0
1662042000000|2022-09-01 14:20:00|7.03|5.63|7.44|6.04|7.44|6.04|7|5.6|0
1662042300000|2022-09-01 14:25:00|7.45|6.05|7.64|6.24|7.68|6.28|7.43|6.03|0
1662042600000|2022-09-01 14:30:00|7.65|6.25|7.41|6.01|7.65|6.25|7.4|6|0
1662042900000|2022-09-01 14:35:00|7.38|5.98|7.08|5.68|7.51|6.11|7.06|5.66|0
1662043200000|2022-09-01 14:40:00|7.07|5.67|6.94|5.54|7.18|5.78|6.88|5.48|0
1662043500000|2022-09-01 14:45:00|6.92|5.52|6.81|5.41|6.92|5.52|6.78|5.38|0
1662043800000|2022-09-01 14:50:00|6.8|5.4|6.86|5.46|7.03|5.63|6.8|5.4|0
1662044100000|2022-09-01 14:55:00|6.89|5.49|6.85|5.45|6.97|5.57|6.82|5.42|0
1662044400000|2022-09-01 15:00:00|6.84|5.44|6.8|5.4|6.94|5.54|6.75|5.35|0
1662044700000|2022-09-01 15:05:00|6.81|5.41|7.17|5.77|7.29|5.89|6.81|5.41|0
1662045000000|2022-09-01 15:10:00|7.18|5.78|7.31|5.91|7.37|5.97|7.18|5.78|0
1662045300000|2022-09-01 15:15:00|7.3|5.9|7.31|5.91|7.42|6.02|7.24|5.84|0
1662045600000|2022-09-01 15:20:00|7.32|5.92|7.25|5.85|7.37|5.97|7.12|5.72|0
1662045900000|2022-09-01 15:25:00|7.24|5.84|7.13|5.73|7.32|5.92|7.07|5.67|0
1662046200000|2022-09-01 15:30:00|7.14|5.74|7.5|6.1|7.51|6.11|7.11|5.71|0
1662046500000|2022-09-01 15:35:00|7.52|6.12|7.47|6.07|7.75|6.35|7.45|6.05|0
1662046800000|2022-09-01 15:40:00|7.48|6.08|7.19|5.79|7.5|6.1|7.19|5.79|0
1662047100000|2022-09-01 15:45:00|7.18|5.78|7.28|5.88|7.29|5.89|7.15|5.75|0
1662047400000|2022-09-01 15:50:00|7.29|5.89|7.19|5.79|7.31|5.91|7.1|5.7|0
1662047700000|2022-09-01 15:55:00|7.22|5.82|7.23|5.83|7.23|5.83|7.06|5.66|0
1662048000000|2022-09-01 16:00:00|7.22|5.82|7.45|6.05|7.45|6.05|7.22|5.82|0
1662048300000|2022-09-01 16:05:00|7.41|6.01|7.51|6.11|7.54|6.14|7.27|5.87|0
1662048600000|2022-09-01 16:10:00|7.49|6.09|7.49|6.09|7.49|6.09|7.36|5.96|0
1662048900000|2022-09-01 16:15:00|7.52|6.12|7.52|6.12|7.63|6.23|7.45|6.05|0
1662049200000|2022-09-01 16:20:00|7.53|6.13|7.41|6.01|7.53|6.13|7.35|5.95|0
1662049500000|2022-09-01 16:25:00|7.42|6.02|7.44|6.04|7.57|6.17|7.32|5.92|0
1662049800000|2022-09-01 16:30:00|7.43|6.03|7.46|6.06|7.46|6.06|7.33|5.93|0
1662050100000|2022-09-01 16:35:00|7.47|6.07|7.2|5.8|7.48|6.08|7.17|5.77|0
1662050400000|2022-09-01 16:40:00|7.18|5.78|7.26|5.86|7.26|5.86|7.14|5.74|0
1662050700000|2022-09-01 16:45:00|7.27|5.87|7.25|5.85|7.3|5.9|7.13|5.73|0
1662051000000|2022-09-01 16:50:00|7.26|5.86|7.04|5.64|7.26|5.86|7.02|5.62|0
1662051300000|2022-09-01 16:55:00|7.06|5.66|7.08|5.68|7.12|5.72|6.94|5.54|0
1662051600000|2022-09-01 17:00:00|7.09|5.69|7.18|5.78|7.25|5.85|7|5.6|0
1662051900000|2022-09-01 17:05:00|7.19|5.79|7.4|6|7.4|6|7.19|5.79|0
1662052200000|2022-09-01 17:10:00|7.41|6.01|7.54|6.14|7.55|6.15|7.31|5.91|0
1662052500000|2022-09-01 17:15:00|7.57|6.17|7.52|6.12|7.59|6.19|7.49|6.09|0
1662052800000|2022-09-01 17:20:00|7.53|6.13|7.76|6.36|7.77|6.37|7.53|6.13|0
1662053100000|2022-09-01 17:25:00|7.74|6.34|7.9|6.5|7.93|6.53|7.69|6.29|0
1662053400000|2022-09-01 17:30:00|7.89|6.49|7.74|6.34|7.96|6.56|7.35|5.95|0
1662053700000|2022-09-01 17:35:00|8.08|6.68|7.96|6.56|8.12|6.72|7.89|6.49|0
1662054000000|2022-09-01 17:40:00|7.97|6.57|7.89|6.49|7.98|6.58|7.85|6.45|0
1662054300000|2022-09-01 17:45:00|7.85|6.45|7.76|6.36|7.86|6.46|7.68|6.28|0
1662054600000|2022-09-01 17:50:00|7.77|6.37|7.78|6.38|7.82|6.42|7.7|6.3|0
1662054900000|2022-09-01 17:55:00|7.75|6.35|7.77|6.37|7.84|6.44|7.71|6.31|0
1662055200000|2022-09-01 18:00:00|7.82|6.42|7.95|6.55|7.95|6.55|7.67|6.27|0
1662055500000|2022-09-01 18:05:00|7.98|6.58|7.85|6.45|8.04|6.64|7.78|6.38|0
1662055800000|2022-09-01 18:10:00|7.86|6.46|7.93|6.53|7.97|6.57|7.73|6.33|0
1662056100000|2022-09-01 18:15:00|7.91|6.51|8.04|6.64|8.05|6.65|7.91|6.51|0
1662056400000|2022-09-01 18:20:00|8.05|6.65|8.43|7.03|8.49|7.09|8.04|6.64|0
1662056700000|2022-09-01 18:25:00|8.44|7.04|8.56|7.16|8.66|7.26|8.43|7.03|0
1662057000000|2022-09-01 18:30:00|8.57|7.17|8.71|7.31|8.77|7.37|8.57|7.17|0
1662057300000|2022-09-01 18:35:00|8.69|7.29|8.6|7.2|8.9|7.5|8.49|7.09|0
1662057600000|2022-09-01 18:40:00|8.58|7.18|8.46|7.06|8.7|7.3|8.44|7.04|0
1662057900000|2022-09-01 18:45:00|8.47|7.07|8.37|6.97|8.64|7.24|8.31|6.91|0
1662058200000|2022-09-01 18:50:00|8.38|6.98|8.69|7.29|8.7|7.3|8.33|6.93|0
1662058500000|2022-09-01 18:55:00|8.67|7.27|8.59|7.19|8.78|7.38|8.49|7.09|0
1662058800000|2022-09-01 19:00:00|8.6|7.2|8.58|7.18|8.84|7.44|8.51|7.11|0
1662059100000|2022-09-01 19:05:00|8.59|7.19|8.98|7.58|9.04|7.64|8.59|7.19|0
1662059400000|2022-09-01 19:10:00|8.97|7.57|8.76|7.36|9.06|7.66|8.75|7.35|0
1662059700000|2022-09-01 19:15:00|8.75|7.35|7.86|6.46|8.85|7.45|7.86|6.46|0
1662060000000|2022-09-01 19:20:00|7.87|6.47|7.87|6.47|7.99|6.59|7.73|6.33|0
1662060300000|2022-09-01 19:25:00|7.88|6.48|7.67|6.27|7.88|6.48|7.65|6.25|0
1662060600000|2022-09-01 19:30:00|7.62|6.22|7.59|6.19|7.72|6.32|7.52|6.12|0
1662060900000|2022-09-01 19:35:00|7.6|6.2|7.75|6.35|7.86|6.46|7.56|6.16|0
1662061200000|2022-09-01 19:40:00|7.74|6.34|7.83|6.43|7.87|6.47|7.66|6.26|0
1662061500000|2022-09-01 19:45:00|7.82|6.42|7.7|6.3|7.94|6.54|7.66|6.26|0
1662061800000|2022-09-01 19:50:00|7.76|6.36|8.19|6.79|8.19|6.79|7.76|6.36|0
1662062100000|2022-09-01 19:55:00|8.2|6.8|8.66|7.26|8.76|7.36|8.2|6.8|0
1662062400000|2022-09-01 20:00:00|8.6|7.2|8.55|7.15|8.6|7.2|8.5|7.1|0
1662062700000|2022-09-01 20:05:00|8.56|7.16|8.6|7.2|8.62|7.22|8.54|7.14|0
1662063000000|2022-09-01 20:10:00|8.59|7.19|8.44|7.04|8.59|7.19|8.04|6.64|0
1662063300000|2022-09-01 20:15:00|8.64|7.03|8.77|7.17|8.79|7.19|8.63|7.03|0
1662063600000|2022-09-01 20:20:00|8.76|7.16|8.82|7.22|8.83|7.23|8.73|7.13|0
1662063900000|2022-09-01 20:25:00|8.81|7.21|8.84|7.24|8.86|7.26|8.78|7.18|0
1662064200000|2022-09-01 20:30:00|8.85|7.25|8.82|7.22|8.85|7.25|8.78|7.18|0
1662064500000|2022-09-01 20:35:00|8.81|7.21|8.79|7.19|8.82|7.22|8.76|7.16|0
1662064800000|2022-09-01 20:40:00|8.77|7.17|8.81|7.21|8.83|7.23|8.77|7.17|0
1662065100000|2022-09-01 20:45:00|8.8|7.2|8.84|7.24|8.86|7.26|8.78|7.18|0
1662065400000|2022-09-01 20:50:00|8.85|7.25|8.93|7.33|8.93|7.33|8.85|7.25|0
1662065700000|2022-09-01 20:55:00|8.92|7.32|8.85|7.25|8.92|7.32|8.84|7.24|0
1662066000000|2022-09-01 21:00:00|8.86|7.26|8.84|7.24|8.86|7.26|8.84|7.24|0
1662066300000|2022-09-01 21:05:00|8.85|7.25|8.87|7.27|8.88|7.28|8.84|7.24|0
1662066600000|2022-09-01 21:10:00|8.88|7.28|8.87|7.27|8.89|7.29|8.86|7.26|0
1662066900000|2022-09-01 21:15:00|8.88|7.28|8.88|7.28|8.88|7.28|8.87|7.27|0
1662067200000|2022-09-01 21:20:00|8.87|7.27|8.89|7.29|8.89|7.29|8.87|7.27|0
1662067500000|2022-09-01 21:25:00|8.88|7.28|8.89|7.29|8.89|7.29|8.87|7.27|0
1662067800000|2022-09-01 21:30:00|8.88|7.28|8.87|7.27|8.88|7.28|8.86|7.26|0
1662068400000|2022-09-01 21:40:00|8.86|7.26|8.88|7.28|8.88|7.28|8.86|7.26|0
1662068700000|2022-09-01 21:45:00|8.87|7.27|8.88|7.28|8.88|7.28|8.87|7.27|0
1662069000000|2022-09-01 21:50:00|8.87|7.27|8.89|7.29|8.89|7.29|8.87|7.27|0
1662069300000|2022-09-01 21:55:00|8.88|7.28|8.87|7.27|8.88|7.28|8.85|7.25|0
1662069600000|2022-09-01 22:00:00|8.85|7.25|9.02|7.42|9.05|7.45|8.85|7.25|0
1662069900000|2022-09-01 22:05:00|9.03|7.43|9.07|7.47|9.1|7.5|9|7.4|0
1662070200000|2022-09-01 22:10:00|9.06|7.46|9.05|7.45|9.12|7.52|9.05|7.45|0
1662070500000|2022-09-01 22:15:00|9.04|7.44|8.92|7.32|9.04|7.44|8.9|7.3|0
1662070800000|2022-09-01 22:20:00|8.9|7.3|8.96|7.36|8.96|7.36|8.87|7.27|0
1662071100000|2022-09-01 22:25:00|8.97|7.37|8.98|7.38|8.99|7.39|8.95|7.35|0
1662071400000|2022-09-01 22:30:00|8.97|7.37|8.84|7.24|8.97|7.37|8.84|7.24|0
1662071700000|2022-09-01 22:35:00|8.85|7.25|8.83|7.23|8.85|7.25|8.8|7.2|0
1662072000000|2022-09-01 22:40:00|8.84|7.24|8.8|7.2|8.84|7.24|8.71|7.11|0
1662072300000|2022-09-01 22:45:00|8.81|7.21|8.85|7.25|8.86|7.26|8.78|7.18|0
1662072600000|2022-09-01 22:50:00|8.84|7.24|8.83|7.23|8.86|7.26|8.82|7.22|0
1662072900000|2022-09-01 22:55:00|8.84|7.24|8.82|7.22|8.85|7.25|8.82|7.22|0
1662073200000|2022-09-01 23:00:00|8.83|7.23|8.76|7.16|8.83|7.23|8.74|7.14|0
1662073500000|2022-09-01 23:05:00|8.77|7.17|8.77|7.17|8.81|7.21|8.74|7.14|0
1662073800000|2022-09-01 23:10:00|8.78|7.18|8.77|7.17|8.8|7.2|8.77|7.17|0
1662074100000|2022-09-01 23:15:00|8.75|7.15|8.75|7.15|8.8|7.2|8.73|7.13|0
1662074400000|2022-09-01 23:20:00|8.76|7.16|8.78|7.18|8.79|7.19|8.74|7.14|0
1662074700000|2022-09-01 23:25:00|8.79|7.19|8.81|7.21|8.81|7.21|8.76|7.16|0
1662075000000|2022-09-01 23:30:00|8.8|7.2|8.71|7.11|8.82|7.22|8.69|7.09|0
1662075300000|2022-09-01 23:35:00|8.7|7.1|8.81|7.21|8.83|7.23|8.7|7.1|0
1662075600000|2022-09-01 23:40:00|8.8|7.2|8.91|7.31|8.92|7.32|8.78|7.18|0
1662075900000|2022-09-01 23:45:00|8.9|7.3|8.84|7.24|8.91|7.31|8.82|7.22|0
1662076200000|2022-09-01 23:50:00|8.83|7.23|8.89|7.29|8.91|7.31|8.79|7.19|0
1662076500000|2022-09-01 23:55:00|8.87|7.27|8.9|7.3|8.92|7.32|8.86|7.26|0
1662076800000|2022-09-02 00:00:00|8.91|7.31|8.81|7.21|8.91|7.31|8.76|7.16|0
1662077100000|2022-09-02 00:05:00|8.8|7.2|8.92|7.32|8.92|7.32|8.75|7.15|0
1662077400000|2022-09-02 00:10:00|8.89|7.29|8.84|7.24|8.93|7.33|8.84|7.24|0
1662077700000|2022-09-02 00:15:00|8.83|7.23|8.7|7.1|8.83|7.23|8.64|7.04|0
1662078000000|2022-09-02 00:20:00|8.68|7.08|8.72|7.12|8.77|7.17|8.64|7.04|0
1662078300000|2022-09-02 00:25:00|8.71|7.11|8.81|7.21|8.83|7.23|8.71|7.11|0
1662078600000|2022-09-02 00:30:00|8.8|7.2|8.7|7.1|8.83|7.23|8.7|7.1|0
1662078900000|2022-09-02 00:35:00|8.72|7.12|8.68|7.08|8.75|7.15|8.68|7.08|0
1662079200000|2022-09-02 00:40:00|8.69|7.09|8.79|7.19|8.81|7.21|8.69|7.09|0
1662079500000|2022-09-02 00:45:00|8.8|7.2|8.7|7.1|8.8|7.2|8.68|7.08|0
1662079800000|2022-09-02 00:50:00|8.71|7.11|8.76|7.16|8.78|7.18|8.65|7.05|0
1662080100000|2022-09-02 00:55:00|8.74|7.14|8.74|7.14|8.8|7.2|8.71|7.11|0
1662080400000|2022-09-02 01:00:00|8.72|7.12|8.78|7.18|8.82|7.22|8.72|7.12|0
1662080700000|2022-09-02 01:05:00|8.79|7.19|8.74|7.14|8.82|7.22|8.73|7.13|0
1662081000000|2022-09-02 01:10:00|8.75|7.15|8.69|7.09|8.8|7.2|8.67|7.07|0
1662081300000|2022-09-02 01:15:00|8.68|7.08|8.73|7.13|8.8|7.2|8.67|7.07|0
1662081600000|2022-09-02 01:20:00|8.74|7.14|8.68|7.08|8.76|7.16|8.67|7.07|0
1662081900000|2022-09-02 01:25:00|8.67|7.07|8.7|7.1|8.71|7.11|8.65|7.05|0
1662082200000|2022-09-02 01:30:00|8.71|7.11|8.65|7.05|8.72|7.12|8.62|7.02|0
1662082500000|2022-09-02 01:35:00|8.66|7.06|8.68|7.08|8.73|7.13|8.59|6.99|0
1662082800000|2022-09-02 01:40:00|8.67|7.07|8.66|7.06|8.77|7.17|8.66|7.06|0
1662083100000|2022-09-02 01:45:00|8.67|7.07|8.61|7.01|8.69|7.09|8.6|7|0
1662083400000|2022-09-02 01:50:00|8.6|7|8.68|7.08|8.69|7.09|8.6|7|0
1662083700000|2022-09-02 01:55:00|8.69|7.09|8.71|7.11|8.71|7.11|8.67|7.07|0
1662084000000|2022-09-02 02:00:00|8.7|7.1|8.65|7.05|8.7|7.1|8.63|7.03|0
1662084300000|2022-09-02 02:05:00|8.66|7.06|8.6|7|8.66|7.06|8.6|7|0
1662084600000|2022-09-02 02:10:00|8.61|7.01|8.53|6.93|8.62|7.02|8.53|6.93|0
1662084900000|2022-09-02 02:15:00|8.54|6.94|8.51|6.91|8.55|6.95|8.48|6.88|0
1662085200000|2022-09-02 02:20:00|8.5|6.9|8.49|6.89|8.52|6.92|8.45|6.85|0
1662085500000|2022-09-02 02:25:00|8.48|6.88|8.46|6.86|8.49|6.89|8.42|6.82|0
1662085800000|2022-09-02 02:30:00|8.45|6.85|8.53|6.93|8.54|6.94|8.45|6.85|0
1662086100000|2022-09-02 02:35:00|8.52|6.92|8.52|6.92|8.53|6.93|8.5|6.9|0
1662086400000|2022-09-02 02:40:00|8.53|6.93|8.51|6.91|8.53|6.93|8.49|6.89|0
1662086700000|2022-09-02 02:45:00|8.52|6.92|8.59|6.99|8.59|6.99|8.51|6.91|0
1662087000000|2022-09-02 02:50:00|8.6|7|8.6|7|8.6|7|8.56|6.96|0
1662087300000|2022-09-02 02:55:00|8.59|6.99|8.59|6.99|8.61|7.01|8.57|6.97|0
1662087600000|2022-09-02 03:00:00|8.58|6.98|8.64|7.04|8.68|7.08|8.57|6.97|0
1662087900000|2022-09-02 03:05:00|8.65|7.05|8.72|7.12|8.72|7.12|8.65|7.05|0
1662088200000|2022-09-02 03:10:00|8.73|7.13|8.73|7.13|8.73|7.13|8.66|7.06|0
1662088500000|2022-09-02 03:15:00|8.74|7.14|8.68|7.08|8.75|7.15|8.68|7.08|0
1662088800000|2022-09-02 03:20:00|8.69|7.09|8.68|7.08|8.71|7.11|8.64|7.04|0
1662089100000|2022-09-02 03:25:00|8.69|7.09|8.66|7.06|8.69|7.09|8.63|7.03|0
1662089400000|2022-09-02 03:30:00|8.65|7.05|8.68|7.08|8.71|7.11|8.65|7.05|0
1662089700000|2022-09-02 03:35:00|8.67|7.07|8.69|7.09|8.71|7.11|8.67|7.07|0
1662090000000|2022-09-02 03:40:00|8.68|7.08|8.68|7.08|8.72|7.12|8.66|7.06|0
1662090300000|2022-09-02 03:45:00|8.69|7.09|8.68|7.08|8.71|7.11|8.68|7.08|0
1662090600000|2022-09-02 03:50:00|8.69|7.09|8.7|7.1|8.7|7.1|8.66|7.06|0
1662090900000|2022-09-02 03:55:00|8.69|7.09|8.68|7.08|8.71|7.11|8.67|7.07|0
1662091200000|2022-09-02 04:00:00|8.69|7.09|8.72|7.12|8.73|7.13|8.68|7.08|0
1662091500000|2022-09-02 04:05:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1662091800000|2022-09-02 04:10:00|8.71|7.11|8.7|7.1|8.72|7.12|8.68|7.08|0
1662092100000|2022-09-02 04:15:00|8.71|7.11|8.88|7.28|8.88|7.28|8.71|7.11|0
1662092400000|2022-09-02 04:20:00|8.86|7.26|8.87|7.27|8.9|7.3|8.83|7.23|0
1662092700000|2022-09-02 04:25:00|8.86|7.26|8.9|7.3|8.91|7.31|8.85|7.25|0
1662093000000|2022-09-02 04:30:00|8.91|7.31|8.88|7.28|8.91|7.31|8.85|7.25|0
1662093300000|2022-09-02 04:35:00|8.87|7.27|8.86|7.26|8.92|7.32|8.86|7.26|0
1662093600000|2022-09-02 04:40:00|8.87|7.27|8.81|7.21|8.87|7.27|8.8|7.2|0
1662093900000|2022-09-02 04:45:00|8.8|7.2|8.76|7.16|8.8|7.2|8.75|7.15|0
1662094200000|2022-09-02 04:50:00|8.77|7.17|8.81|7.21|8.81|7.21|8.72|7.12|0
1662094500000|2022-09-02 04:55:00|8.82|7.22|8.89|7.29|8.89|7.29|8.81|7.21|0
1662094800000|2022-09-02 05:00:00|8.9|7.3|8.88|7.28|8.92|7.32|8.84|7.24|0
1662095100000|2022-09-02 05:05:00|8.87|7.27|8.79|7.19|8.88|7.28|8.79|7.19|0
1662095400000|2022-09-02 05:10:00|8.8|7.2|8.82|7.22|8.82|7.22|8.77|7.17|0
1662095700000|2022-09-02 05:15:00|8.83|7.23|8.73|7.13|8.84|7.24|8.72|7.12|0
1662096000000|2022-09-02 05:20:00|8.74|7.14|8.68|7.08|8.76|7.16|8.68|7.08|0
1662096300000|2022-09-02 05:25:00|8.67|7.07|8.65|7.05|8.69|7.09|8.63|7.03|0
1662096600000|2022-09-02 05:30:00|8.63|7.03|8.6|7|8.65|7.05|8.6|7|0
1662096900000|2022-09-02 05:35:00|8.59|6.99|8.51|6.91|8.59|6.99|8.51|6.91|0
1662097200000|2022-09-02 05:40:00|8.52|6.92|8.5|6.9|8.54|6.94|8.5|6.9|0
1662097500000|2022-09-02 05:45:00|8.49|6.89|8.49|6.89|8.5|6.9|8.45|6.85|0
1662097800000|2022-09-02 05:50:00|8.48|6.88|8.56|6.96|8.58|6.98|8.48|6.88|0
1662098100000|2022-09-02 05:55:00|8.55|6.95|8.53|6.93|8.56|6.96|8.44|6.84|0
1662098400000|2022-09-02 06:00:00|8.52|6.92|8.36|6.76|8.53|6.93|8.31|6.71|0
1662098700000|2022-09-02 06:05:00|8.37|6.77|8.4|6.8|8.45|6.85|8.3|6.7|0
1662099000000|2022-09-02 06:10:00|8.39|6.79|8.49|6.89|8.5|6.9|8.39|6.79|0
1662099300000|2022-09-02 06:15:00|8.48|6.88|8.48|6.88|8.52|6.92|8.4|6.8|0
1662099600000|2022-09-02 06:20:00|8.49|6.89|8.6|7|8.6|7|8.47|6.87|0
1662099900000|2022-09-02 06:25:00|8.59|6.99|8.69|7.09|8.69|7.09|8.59|6.99|0
1662100200000|2022-09-02 06:30:00|8.68|7.08|8.8|7.2|8.8|7.2|8.66|7.06|0
1662100500000|2022-09-02 06:35:00|8.81|7.21|8.87|7.27|8.89|7.29|8.79|7.19|0
1662100800000|2022-09-02 06:40:00|8.86|7.26|8.84|7.24|8.86|7.26|8.77|7.17|0
1662101100000|2022-09-02 06:45:00|8.83|7.23|8.92|7.32|8.93|7.33|8.83|7.23|0
1662101400000|2022-09-02 06:50:00|8.91|7.31|8.98|7.38|8.98|7.38|8.88|7.28|0
1662101700000|2022-09-02 06:55:00|8.99|7.39|8.98|7.38|8.99|7.39|8.89|7.29|0
1662102000000|2022-09-02 07:00:00|8.97|7.37|8.69|7.09|8.98|7.38|8.67|7.07|0
1662102300000|2022-09-02 07:05:00|8.61|7.21|8.46|7.06|8.69|7.29|8.46|7.06|0
1662102600000|2022-09-02 07:10:00|8.48|7.08|8.45|7.05|8.62|7.22|8.45|7.05|0
1662102900000|2022-09-02 07:15:00|8.46|7.06|8.33|6.93|8.48|7.08|8.29|6.89|0
1662103200000|2022-09-02 07:20:00|8.31|6.91|8.43|7.03|8.5|7.1|8.31|6.91|0
1662103500000|2022-09-02 07:25:00|8.42|7.02|8.54|7.14|8.54|7.14|8.41|7.01|0
1662103800000|2022-09-02 07:30:00|8.55|7.15|8.41|7.01|8.61|7.21|8.41|7.01|0
1662104100000|2022-09-02 07:35:00|8.37|6.97|8.41|7.01|8.43|7.03|8.34|6.94|0
1662104400000|2022-09-02 07:40:00|8.42|7.02|8.47|7.07|8.51|7.11|8.4|7|0
1662104700000|2022-09-02 07:45:00|8.5|7.1|8.46|7.06|8.53|7.13|8.37|6.97|0
1662105000000|2022-09-02 07:50:00|8.48|7.08|8.47|7.07|8.51|7.11|8.42|7.02|0
1662105300000|2022-09-02 07:55:00|8.48|7.08|8.42|7.02|8.51|7.11|8.4|7|0
1662105600000|2022-09-02 08:00:00|8.41|7.01|8.62|7.22|8.63|7.23|8.4|7|0
1662105900000|2022-09-02 08:05:00|8.61|7.21|8.68|7.28|8.69|7.29|8.58|7.18|0
1662106200000|2022-09-02 08:10:00|8.69|7.29|8.66|7.26|8.71|7.31|8.64|7.24|0
1662106500000|2022-09-02 08:15:00|8.67|7.27|8.72|7.32|8.78|7.38|8.64|7.24|0
1662106800000|2022-09-02 08:20:00|8.74|7.34|8.71|7.31|8.86|7.46|8.71|7.31|0
1662107100000|2022-09-02 08:25:00|8.72|7.32|8.8|7.4|8.83|7.43|8.71|7.31|0
1662107400000|2022-09-02 08:30:00|8.81|7.41|8.76|7.36|8.87|7.47|8.72|7.32|0
1662107700000|2022-09-02 08:35:00|8.74|7.34|8.86|7.46|8.87|7.47|8.74|7.34|0
1662108000000|2022-09-02 08:40:00|8.85|7.45|8.86|7.46|8.89|7.49|8.84|7.44|0
1662108300000|2022-09-02 08:45:00|8.87|7.47|8.92|7.52|8.92|7.52|8.79|7.39|0
1662108600000|2022-09-02 08:50:00|8.93|7.53|8.91|7.51|8.98|7.58|8.9|7.5|0
1662108900000|2022-09-02 08:55:00|8.9|7.5|8.92|7.52|8.93|7.53|8.82|7.42|0
1662109200000|2022-09-02 09:00:00|8.9|7.5|8.78|7.38|8.9|7.5|8.78|7.38|0
1662109500000|2022-09-02 09:05:00|8.77|7.37|8.77|7.37|8.84|7.44|8.75|7.35|0
1662109800000|2022-09-02 09:10:00|8.76|7.36|8.78|7.38|8.85|7.45|8.76|7.36|0
1662110100000|2022-09-02 09:15:00|8.79|7.39|8.75|7.35|8.8|7.4|8.75|7.35|0
1662110400000|2022-09-02 09:20:00|8.76|7.36|8.69|7.29|8.76|7.36|8.69|7.29|0
1662110700000|2022-09-02 09:25:00|8.71|7.31|8.77|7.37|8.81|7.41|8.71|7.31|0
1662111000000|2022-09-02 09:30:00|8.78|7.38|8.68|7.28|8.8|7.4|8.67|7.27|0
1662111300000|2022-09-02 09:35:00|8.67|7.27|8.68|7.28|8.69|7.29|8.64|7.24|0
1662111600000|2022-09-02 09:40:00|8.69|7.29|8.65|7.25|8.73|7.33|8.65|7.25|0
1662111900000|2022-09-02 09:45:00|8.66|7.26|8.69|7.29|8.75|7.35|8.65|7.25|0
1662112200000|2022-09-02 09:50:00|8.7|7.3|8.78|7.38|8.79|7.39|8.7|7.3|0
1662112500000|2022-09-02 09:55:00|8.77|7.37|8.82|7.42|8.82|7.42|8.75|7.35|0
1662112800000|2022-09-02 10:00:00|8.81|7.41|8.85|7.45|8.87|7.47|8.8|7.4|0
1662113100000|2022-09-02 10:05:00|8.86|7.46|8.71|7.31|8.86|7.46|8.69|7.29|0
1662113400000|2022-09-02 10:10:00|8.7|7.3|8.73|7.33|8.76|7.36|8.65|7.25|0
1662113700000|2022-09-02 10:15:00|8.72|7.32|8.64|7.24|8.74|7.34|8.64|7.24|0
1662114000000|2022-09-02 10:20:00|8.65|7.25|8.56|7.16|8.66|7.26|8.55|7.15|0
1662114300000|2022-09-02 10:25:00|8.57|7.17|8.5|7.1|8.58|7.18|8.5|7.1|0
1662114600000|2022-09-02 10:30:00|8.49|7.09|8.44|7.04|8.5|7.1|8.37|6.97|0
1662114900000|2022-09-02 10:35:00|8.43|7.03|8.53|7.13|8.53|7.13|8.42|7.02|0
1662115200000|2022-09-02 10:40:00|8.54|7.14|8.51|7.11|8.6|7.2|8.5|7.1|0
1662115500000|2022-09-02 10:45:00|8.5|7.1|8.53|7.13|8.54|7.14|8.41|7.01|0
1662115800000|2022-09-02 10:50:00|8.51|7.11|8.52|7.12|8.55|7.15|8.45|7.05|0
1662116100000|2022-09-02 10:55:00|8.53|7.13|8.6|7.2|8.62|7.22|8.5|7.1|0
1662116400000|2022-09-02 11:00:00|8.61|7.21|8.56|7.16|8.67|7.27|8.55|7.15|0
1662116700000|2022-09-02 11:05:00|8.55|7.15|8.56|7.16|8.62|7.22|8.48|7.08|0
1662117000000|2022-09-02 11:10:00|8.57|7.17|8.45|7.05|8.59|7.19|8.38|6.98|0
1662117300000|2022-09-02 11:15:00|8.46|7.06|8.52|7.12|8.56|7.16|8.46|7.06|0
1662117600000|2022-09-02 11:20:00|8.51|7.11|8.39|6.99|8.51|7.11|8.39|6.99|0
1662117900000|2022-09-02 11:25:00|8.4|7|8.43|7.03|8.5|7.1|8.39|6.99|0
1662118200000|2022-09-02 11:30:00|8.47|7.07|8.5|7.1|8.5|7.1|8.41|7.01|0
1662118500000|2022-09-02 11:35:00|8.49|7.09|8.67|7.27|8.67|7.27|8.48|7.08|0
1662118800000|2022-09-02 11:40:00|8.66|7.26|8.71|7.31|8.74|7.34|8.64|7.24|0
1662119100000|2022-09-02 11:45:00|8.7|7.3|8.78|7.38|8.78|7.38|8.65|7.25|0
1662119400000|2022-09-02 11:50:00|8.75|7.35|8.75|7.35|8.8|7.4|8.73|7.33|0
1662119700000|2022-09-02 11:55:00|8.76|7.36|8.71|7.31|8.76|7.36|8.68|7.28|0
1662120000000|2022-09-02 12:00:00|8.7|7.3|8.72|7.32|8.76|7.36|8.7|7.3|0
1662120300000|2022-09-02 12:05:00|8.71|7.31|8.75|7.35|8.81|7.41|8.71|7.31|0
1662120600000|2022-09-02 12:10:00|8.76|7.36|8.64|7.24|8.77|7.37|8.64|7.24|0
1662120900000|2022-09-02 12:15:00|8.65|7.25|8.67|7.27|8.7|7.3|8.62|7.22|0
1662121200000|2022-09-02 12:20:00|8.69|7.29|8.96|7.56|8.96|7.56|8.69|7.29|0
1662121500000|2022-09-02 12:25:00|8.95|7.55|8.89|7.49|8.98|7.58|8.78|7.38|0
1662121800000|2022-09-02 12:30:00|8.88|7.48|8.52|7.12|10.22|8.82|8.46|7.06|0
1662122100000|2022-09-02 12:35:00|8.59|7.19|8.45|7.05|8.86|7.46|8.43|7.03|0
1662122400000|2022-09-02 12:40:00|8.44|7.04|7.92|6.52|8.54|7.14|7.92|6.52|0
1662122700000|2022-09-02 12:45:00|7.91|6.51|7.99|6.59|8|6.6|7.64|6.24|0
1662123000000|2022-09-02 12:50:00|7.98|6.58|8.25|6.85|8.25|6.85|7.98|6.58|0
1662123300000|2022-09-02 12:55:00|8.24|6.84|9.02|7.62|9.02|7.62|8.22|6.82|0
1662123600000|2022-09-02 13:00:00|9.01|7.61|9.11|7.71|9.12|7.72|8.85|7.45|0
1662123900000|2022-09-02 13:05:00|9.12|7.72|9.36|7.96|9.39|7.99|9.05|7.65|0
1662124200000|2022-09-02 13:10:00|9.35|7.95|9.09|7.69|9.41|8.01|9.09|7.69|0
1662124500000|2022-09-02 13:15:00|9.1|7.7|9.37|7.97|9.38|7.98|9.09|7.69|0
1662124800000|2022-09-02 13:20:00|9.36|7.96|9.34|7.94|9.49|8.09|9.33|7.93|0
1662125100000|2022-09-02 13:25:00|9.36|7.96|9.38|7.98|9.42|8.02|9.3|7.9|0
1662125400000|2022-09-02 13:30:00|9.41|8.01|8.49|7.09|9.41|8.01|8.48|7.08|0
1662125700000|2022-09-02 13:35:00|8.47|7.07|8.72|7.32|8.77|7.37|8.43|7.03|0
1662126000000|2022-09-02 13:40:00|8.73|7.33|8.28|6.88|8.73|7.33|8.18|6.78|0
1662126300000|2022-09-02 13:45:00|8.35|6.95|8.72|7.32|8.85|7.45|8.35|6.95|0
1662126600000|2022-09-02 13:50:00|8.79|7.39|8.74|7.34|9.04|7.64|8.61|7.21|0
1662126900000|2022-09-02 13:55:00|8.77|7.37|8.56|7.16|8.93|7.53|8.55|7.15|0
1662127200000|2022-09-02 14:00:00|8.61|7.21|7.97|6.57|8.68|7.28|7.9|6.5|0
1662127500000|2022-09-02 14:05:00|7.98|6.58|8.33|6.93|8.41|7.01|7.93|6.53|0
1662127800000|2022-09-02 14:10:00|8.36|6.96|8.9|7.5|9|7.6|8.35|6.95|0
1662128100000|2022-09-02 14:15:00|8.89|7.49|9.01|7.61|9.17|7.77|8.89|7.49|0
1662128400000|2022-09-02 14:20:00|9.02|7.62|8.44|7.04|9.02|7.62|8.23|6.83|0
1662128700000|2022-09-02 14:25:00|8.43|7.03|8.76|7.36|8.76|7.36|8.43|7.03|0
1662129000000|2022-09-02 14:30:00|8.74|7.34|8.97|7.57|9.06|7.66|8.74|7.34|0
1662129300000|2022-09-02 14:35:00|8.98|7.58|9.14|7.74|9.2|7.8|8.98|7.58|0
1662129600000|2022-09-02 14:40:00|9.17|7.77|9.16|7.76|9.3|7.9|9.08|7.68|0
1662129900000|2022-09-02 14:45:00|9.17|7.77|9.02|7.62|9.19|7.79|8.99|7.59|0
1662130200000|2022-09-02 14:50:00|9.03|7.63|8.93|7.53|9.18|7.78|8.52|7.12|0
1662130500000|2022-09-02 14:55:00|8.9|7.5|8.91|7.51|9.03|7.63|8.69|7.29|0
1662130800000|2022-09-02 15:00:00|8.96|7.56|9.23|7.83|9.23|7.83|8.84|7.44|0
1662131100000|2022-09-02 15:05:00|9.25|7.85|9.02|7.62|9.3|7.9|8.95|7.55|0
1662131400000|2022-09-02 15:10:00|8.98|7.58|9.16|7.76|9.18|7.78|8.91|7.51|0
1662131700000|2022-09-02 15:15:00|9.14|7.74|9.19|7.79|9.2|7.8|8.96|7.56|0
1662132000000|2022-09-02 15:20:00|9.17|7.77|9.19|7.79|9.24|7.84|9.11|7.71|0
1662132300000|2022-09-02 15:25:00|9.2|7.8|9.13|7.73|9.2|7.8|9.02|7.62|0
1662132600000|2022-09-02 15:30:00|9.15|7.75|9.15|7.75|9.33|7.93|9.08|7.68|0
1662132900000|2022-09-02 15:35:00|9.14|7.74|9.23|7.83|9.27|7.87|9.06|7.66|0
1662133200000|2022-09-02 15:40:00|9.24|7.84|8.97|7.57|9.24|7.84|8.79|7.39|0
1662133500000|2022-09-02 15:45:00|8.98|7.58|9.21|7.81|9.28|7.88|8.95|7.55|0
1662133800000|2022-09-02 15:50:00|9.22|7.82|9.3|7.9|9.33|7.93|9.2|7.8|0
1662134100000|2022-09-02 15:55:00|9.28|7.88|9.25|7.85|9.37|7.97|9.19|7.79|0
1662134400000|2022-09-02 16:00:00|9.29|7.89|9.2|7.8|9.37|7.97|9.11|7.71|0
1662134700000|2022-09-02 16:05:00|9.18|7.78|9.1|7.7|9.22|7.82|9.04|7.64|0
1662135000000|2022-09-02 16:10:00|9.08|7.68|8.97|7.57|9.11|7.71|8.93|7.53|0
1662135300000|2022-09-02 16:15:00|8.94|7.54|8.68|7.28|8.95|7.55|8.68|7.28|0
1662135600000|2022-09-02 16:20:00|8.67|7.27|8.31|6.91|8.75|7.35|8.13|6.73|0
1662135900000|2022-09-02 16:25:00|8.28|6.88|8.15|6.75|8.34|6.94|8.12|6.72|0
1662136200000|2022-09-02 16:30:00|8.12|6.72|8.26|6.76|8.53|6.98|8.02|6.61|0
1662136500000|2022-09-02 16:35:00|8.25|6.75|8.95|7.32|9|7.36|7.7|6.3|0
1662136800000|2022-09-02 16:40:00|8.76|7.17|8.47|6.93|8.82|7.21|8.44|6.91|0
1662137100000|2022-09-02 16:45:00|8.45|6.92|8.62|7.05|8.82|7.21|8.27|6.77|0
1662137400000|2022-09-02 16:50:00|8.61|7.04|8.84|7.23|8.84|7.23|8.26|6.75|0
1662137700000|2022-09-02 16:55:00|8.83|7.22|8.81|7.2|8.98|7.35|8.65|7.07|0
1662138000000|2022-09-02 17:00:00|8.77|7.18|8.71|7.13|8.79|7.19|8.04|6.58|0
1662138300000|2022-09-02 17:05:00|8.72|7.14|8.47|6.93|8.72|7.14|8.35|6.83|0
1662138600000|2022-09-02 17:10:00|8.45|6.92|8.14|6.66|8.52|6.97|7.97|6.52|0
1662138900000|2022-09-02 17:15:00|8.16|6.68|8.27|6.77|8.39|6.87|7.91|6.47|0
1662139200000|2022-09-02 17:20:00|8.23|6.73|7.75|6.34|8.23|6.73|7.51|6.11|0
1662139500000|2022-09-02 17:25:00|7.78|6.36|7.79|6.37|7.79|6.37|7.54|6.14|0
1662139800000|2022-09-02 17:30:00|7.74|6.33|7.76|6.35|7.9|6.47|7.66|6.26|0
1662140100000|2022-09-02 17:35:00|7.75|6.34|7.68|6.28|7.99|6.53|7.63|6.23|0
1662140400000|2022-09-02 17:40:00|7.65|6.25|7.85|6.42|7.89|6.46|7.6|6.2|0
1662140700000|2022-09-02 17:45:00|7.82|6.4|7.41|6.01|8|6.54|7.41|6.01|0
1662141000000|2022-09-02 17:50:00|7.39|5.99|7.59|6.19|7.77|6.36|7.2|5.8|0
1662141300000|2022-09-02 17:55:00|7.55|6.15|7.45|6.05|7.55|6.15|7.4|6|0
1662141600000|2022-09-02 18:00:00|7.43|6.03|7.38|5.98|7.65|6.25|7.37|5.97|0
1662141900000|2022-09-02 18:05:00|7.37|5.97|7.47|6.07|7.5|6.1|7.18|5.78|0
1662142200000|2022-09-02 18:10:00|7.5|6.1|7.36|5.96|7.55|6.15|7.32|5.92|0
1662142500000|2022-09-02 18:15:00|7.35|5.95|7.37|5.97|7.47|6.07|7.27|5.87|0
1662142800000|2022-09-02 18:20:00|7.38|5.98|7.39|5.99|7.46|6.06|7.29|5.89|0
1662143100000|2022-09-02 18:25:00|7.38|5.98|7.67|6.27|7.74|6.34|7.38|5.98|0
1662143400000|2022-09-02 18:30:00|7.69|6.29|7.45|6.05|7.69|6.29|7.39|5.99|0
1662143700000|2022-09-02 18:35:00|7.46|6.06|7.42|6.02|7.74|6.33|7.42|6.02|0
1662144000000|2022-09-02 18:40:00|7.43|6.03|7.49|6.09|7.51|6.11|7.29|5.89|0
1662144300000|2022-09-02 18:45:00|7.47|6.07|7.31|5.91|7.5|6.1|7.27|5.87|0
1662144600000|2022-09-02 18:50:00|7.32|5.92|7.22|5.82|7.34|5.94|7.21|5.81|0
1662144900000|2022-09-02 18:55:00|7.2|5.8|7.02|5.62|7.2|5.8|6.97|5.57|0
1662145200000|2022-09-02 19:00:00|6.98|5.58|7.33|5.93|7.41|6.01|6.98|5.58|0
1662145500000|2022-09-02 19:05:00|7.31|5.91|7.32|5.92|7.51|6.11|7.26|5.86|0
1662145800000|2022-09-02 19:10:00|7.3|5.9|7.03|5.63|7.37|5.97|6.94|5.54|0
1662146100000|2022-09-02 19:15:00|7.02|5.62|7.44|6.04|7.45|6.05|6.97|5.57|0
1662146400000|2022-09-02 19:20:00|7.43|6.03|7.06|5.66|7.61|6.21|7|5.6|0
1662146700000|2022-09-02 19:25:00|7.08|5.68|7.38|5.98|7.52|6.12|7|5.6|0
1662147000000|2022-09-02 19:30:00|7.36|5.96|7.02|5.62|7.36|5.96|7.02|5.62|0
1662147300000|2022-09-02 19:35:00|7.01|5.61|7.21|5.81|7.23|5.83|6.68|5.28|0
1662147600000|2022-09-02 19:40:00|7.19|5.79|7.02|5.62|7.2|5.8|7.02|5.62|0
1662147900000|2022-09-02 19:45:00|7.05|5.65|7.09|5.69|7.21|5.81|6.9|5.5|0
1662148200000|2022-09-02 19:50:00|7.13|5.73|7.34|5.94|7.34|5.94|7.11|5.71|0
1662148500000|2022-09-02 19:55:00|7.37|5.97|7.39|5.99|7.54|6.14|7.06|5.66|0
1662148800000|2022-09-02 20:00:00|7.38|5.98|7.51|6.11|7.51|6.11|7.32|5.92|0
1662149100000|2022-09-02 20:05:00|7.48|6.08|7.48|6.08|7.55|6.15|7.48|6.08|0
1662149400000|2022-09-02 20:10:00|7.49|6.09|7.15|5.75|7.6|6.2|7.13|5.73|0
1662424200000|2022-09-06 00:30:00|7.26|5.86|7.39|5.99|7.43|6.03|7.25|5.85|0
1662424500000|2022-09-06 00:35:00|7.38|5.98|7.33|5.93|7.41|6.01|7.32|5.92|0
1662424800000|2022-09-06 00:40:00|7.34|5.94|7.41|6.01|7.41|6.01|7.33|5.93|0
1662425100000|2022-09-06 00:45:00|7.4|6|7.46|6.06|7.48|6.08|7.37|5.97|0
1662425400000|2022-09-06 00:50:00|7.47|6.07|7.46|6.06|7.47|6.07|7.41|6.01|0
1662425700000|2022-09-06 00:55:00|7.47|6.07|7.5|6.1|7.59|6.19|7.47|6.07|0
1662426000000|2022-09-06 01:00:00|7.53|6.13|7.53|6.13|7.55|6.15|7.46|6.06|0
1662426300000|2022-09-06 01:05:00|7.56|6.16|7.53|6.13|7.59|6.19|7.53|6.13|0
1662426600000|2022-09-06 01:10:00|7.52|6.12|7.48|6.08|7.52|6.12|7.45|6.05|0
1662426900000|2022-09-06 01:15:00|7.47|6.07|7.46|6.06|7.51|6.11|7.45|6.05|0
1662427200000|2022-09-06 01:20:00|7.47|6.07|7.44|6.04|7.5|6.1|7.43|6.03|0
1662427500000|2022-09-06 01:25:00|7.43|6.03|7.4|6|7.43|6.03|7.38|5.98|0
1662427800000|2022-09-06 01:30:00|7.39|5.99|7.35|5.95|7.43|6.03|7.34|5.94|0
1662428100000|2022-09-06 01:35:00|7.37|5.97|7.34|5.94|7.4|6|7.34|5.94|0
1662428400000|2022-09-06 01:40:00|7.35|5.95|7.3|5.9|7.35|5.95|7.29|5.89|0
1662428700000|2022-09-06 01:45:00|7.29|5.89|7.21|5.81|7.3|5.9|7.2|5.8|0
1662429000000|2022-09-06 01:50:00|7.22|5.82|7.19|5.79|7.24|5.84|7.17|5.77|0
1662429300000|2022-09-06 01:55:00|7.18|5.78|7.14|5.74|7.18|5.78|7.13|5.73|0
1662429600000|2022-09-06 02:00:00|7.15|5.75|7.17|5.77|7.21|5.81|7.13|5.73|0
1662429900000|2022-09-06 02:05:00|7.18|5.78|7|5.6|7.18|5.78|7|5.6|0
1662430200000|2022-09-06 02:10:00|7.01|5.61|7.1|5.7|7.1|5.7|7|5.6|0
1662430500000|2022-09-06 02:15:00|7.11|5.71|7.1|5.7|7.13|5.73|7.05|5.65|0
1662430800000|2022-09-06 02:20:00|7.09|5.69|7.07|5.67|7.11|5.71|7.03|5.63|0
1662431100000|2022-09-06 02:25:00|7.06|5.66|7.09|5.69|7.13|5.73|7.06|5.66|0
1662431400000|2022-09-06 02:30:00|7.08|5.68|7.06|5.66|7.1|5.7|7|5.6|0
1662431700000|2022-09-06 02:35:00|7.07|5.67|7.16|5.76|7.18|5.78|7.07|5.67|0
1662432000000|2022-09-06 02:40:00|7.18|5.78|7.21|5.81|7.24|5.84|7.15|5.75|0
1662432300000|2022-09-06 02:45:00|7.2|5.8|7.18|5.78|7.21|5.81|7.16|5.76|0
1662432600000|2022-09-06 02:50:00|7.17|5.77|7.24|5.84|7.24|5.84|7.16|5.76|0
1662432900000|2022-09-06 02:55:00|7.23|5.83|7.21|5.81|7.24|5.84|7.19|5.79|0
1662433200000|2022-09-06 03:00:00|7.22|5.82|7.13|5.73|7.22|5.82|7.12|5.72|0
1662433500000|2022-09-06 03:05:00|7.12|5.72|7.11|5.71|7.15|5.75|7.09|5.69|0
1662433800000|2022-09-06 03:10:00|7.1|5.7|7.05|5.65|7.14|5.74|7.05|5.65|0
1662434100000|2022-09-06 03:15:00|7.04|5.64|7.08|5.68|7.09|5.69|7.03|5.63|0
1662434400000|2022-09-06 03:20:00|7.09|5.69|7.08|5.68|7.12|5.72|7.07|5.67|0
1662434700000|2022-09-06 03:25:00|7.09|5.69|7.13|5.73|7.15|5.75|7.08|5.68|0
1662435000000|2022-09-06 03:30:00|7.12|5.72|7.08|5.68|7.13|5.73|7.08|5.68|0
1662435300000|2022-09-06 03:35:00|7.09|5.69|7.1|5.7|7.11|5.71|7.08|5.68|0
1662435600000|2022-09-06 03:40:00|7.09|5.69|7.01|5.61|7.09|5.69|7.01|5.61|0
1662435900000|2022-09-06 03:45:00|6.98|5.58|6.94|5.54|7.04|5.64|6.93|5.53|0
1662436200000|2022-09-06 03:50:00|6.93|5.53|6.94|5.54|6.95|5.55|6.9|5.5|0
1662436500000|2022-09-06 03:55:00|6.93|5.53|6.97|5.57|6.98|5.58|6.93|5.53|0
1662436800000|2022-09-06 04:00:00|6.96|5.56|6.99|5.59|7|5.6|6.96|5.56|0
1662437100000|2022-09-06 04:05:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1662437400000|2022-09-06 04:10:00|6.99|5.59|7.09|5.49|7.1|5.6|6.98|5.48|0
1662437700000|2022-09-06 04:15:00|7.1|5.5|7.07|5.47|7.1|5.5|7.06|5.46|0
1662438000000|2022-09-06 04:20:00|7.06|5.46|7.14|5.54|7.15|5.55|7.06|5.46|0
1662438300000|2022-09-06 04:25:00|7.15|5.55|7.16|5.56|7.17|5.57|7.12|5.52|0
1662438600000|2022-09-06 04:30:00|7.17|5.57|7.13|5.53|7.17|5.57|7.11|5.51|0
1662438900000|2022-09-06 04:35:00|7.12|5.52|7.14|5.54|7.16|5.56|7.12|5.52|0
1662439200000|2022-09-06 04:40:00|7.15|5.55|7.12|5.52|7.16|5.56|7.12|5.52|0
1662439500000|2022-09-06 04:45:00|7.11|5.51|7.07|5.47|7.14|5.54|7.05|5.45|0
1662439800000|2022-09-06 04:50:00|7.08|5.48|7.08|5.48|7.1|5.5|7.05|5.45|0
1662440100000|2022-09-06 04:55:00|7.09|5.49|7|5.4|7.09|5.49|6.97|5.37|0
1662440400000|2022-09-06 05:00:00|6.99|5.39|6.94|5.34|7.01|5.41|6.94|5.34|0
1662440700000|2022-09-06 05:05:00|6.95|5.35|6.95|5.35|6.98|5.38|6.94|5.34|0
1662441000000|2022-09-06 05:10:00|6.96|5.36|6.97|5.37|6.98|5.38|6.92|5.32|0
1662441300000|2022-09-06 05:15:00|6.98|5.38|6.96|5.36|6.99|5.39|6.95|5.35|0
1662441600000|2022-09-06 05:20:00|6.95|5.35|7.01|5.41|7.02|5.42|6.93|5.33|0
1662441900000|2022-09-06 05:25:00|7.02|5.42|6.98|5.38|7.02|5.42|6.96|5.36|0
1662442200000|2022-09-06 05:30:00|6.99|5.39|6.95|5.35|6.99|5.39|6.93|5.33|0
1662442500000|2022-09-06 05:35:00|6.96|5.36|7.08|5.48|7.09|5.49|6.96|5.36|0
1662442800000|2022-09-06 05:40:00|7.07|5.47|7.06|5.46|7.08|5.48|7.04|5.44|0
1662443100000|2022-09-06 05:45:00|7.05|5.45|7.08|5.48|7.11|5.51|7.05|5.45|0
1662443400000|2022-09-06 05:50:00|7.09|5.49|7.06|5.46|7.11|5.51|7.05|5.45|0
1662443700000|2022-09-06 05:55:00|7.05|5.45|6.98|5.38|7.08|5.48|6.98|5.38|0
1662444000000|2022-09-06 06:00:00|6.97|5.37|6.98|5.38|7.06|5.46|6.9|5.3|0
1662444300000|2022-09-06 06:05:00|6.99|5.39|6.99|5.39|7.02|5.42|6.94|5.34|0
1662444600000|2022-09-06 06:10:00|7|5.4|7.08|5.48|7.09|5.49|6.94|5.34|0
1662444900000|2022-09-06 06:15:00|7.09|5.49|7.04|5.44|7.1|5.5|7|5.4|0
1662445200000|2022-09-06 06:20:00|7.05|5.45|7.13|5.53|7.16|5.56|7.02|5.42|0
1662445500000|2022-09-06 06:25:00|7.14|5.54|7.18|5.58|7.2|5.6|7.13|5.53|0
1662445800000|2022-09-06 06:30:00|7.19|5.59|7.24|5.64|7.29|5.69|7.17|5.57|0
1662446100000|2022-09-06 06:35:00|7.25|5.65|7.2|5.6|7.3|5.7|7.18|5.58|0
1662446400000|2022-09-06 06:40:00|7.21|5.61|7.22|5.62|7.3|5.7|7.07|5.47|0
1662446700000|2022-09-06 06:45:00|7.23|5.63|7.2|5.6|7.24|5.64|7.18|5.58|0
1662447000000|2022-09-06 06:50:00|7.19|5.59|7.15|5.55|7.2|5.6|7.14|5.54|0
1662447300000|2022-09-06 06:55:00|7.17|5.57|7.24|5.64|7.24|5.64|7.15|5.55|0
1662447600000|2022-09-06 07:00:00|7.2|5.6|7.36|5.76|7.43|5.83|7.16|5.56|0
1662447900000|2022-09-06 07:05:00|7.28|5.88|7.35|5.95|7.41|6.01|7.25|5.85|0
1662448200000|2022-09-06 07:10:00|7.39|5.99|7.48|6.08|7.54|6.14|7.34|5.94|0
1662448500000|2022-09-06 07:15:00|7.47|6.07|7.17|5.77|7.68|6.28|7.17|5.77|0
1662448800000|2022-09-06 07:20:00|7.19|5.79|7.36|5.96|7.42|6.02|7.18|5.78|0
1662449100000|2022-09-06 07:25:00|7.37|5.97|7.43|6.03|7.45|6.05|7.3|5.9|0
1662449400000|2022-09-06 07:30:00|7.42|6.02|7.28|5.88|7.43|6.03|7.28|5.88|0
1662449700000|2022-09-06 07:35:00|7.3|5.9|7.22|5.82|7.33|5.93|7.21|5.81|0
1662450000000|2022-09-06 07:40:00|7.23|5.83|7.19|5.79|7.32|5.92|7.18|5.78|0
1662450300000|2022-09-06 07:45:00|7.18|5.78|7.15|5.75|7.21|5.81|7.14|5.74|0
1662450600000|2022-09-06 07:50:00|7.14|5.74|7.09|5.69|7.18|5.78|7.07|5.67|0
1662450900000|2022-09-06 07:55:00|7.07|5.67|7.12|5.72|7.14|5.74|7.07|5.67|0
1662451200000|2022-09-06 08:00:00|7.13|5.73|7.06|5.66|7.14|5.74|7.02|5.62|0
1662451500000|2022-09-06 08:05:00|7.05|5.65|6.88|5.48|7.07|5.67|6.87|5.47|0
1662451800000|2022-09-06 08:10:00|6.89|5.49|6.84|5.44|6.89|5.49|6.77|5.37|0
1662452100000|2022-09-06 08:15:00|6.85|5.45|7.12|5.72|7.12|5.72|6.71|5.31|0
1662452400000|2022-09-06 08:20:00|7.11|5.71|7.03|5.63|7.16|5.76|7.02|5.62|0
1662452700000|2022-09-06 08:25:00|7.04|5.64|7.14|5.74|7.15|5.75|7.03|5.63|0
1662453000000|2022-09-06 08:30:00|7.15|5.75|7.08|5.68|7.17|5.77|7.06|5.66|0
1662453300000|2022-09-06 08:35:00|7.09|5.69|7.13|5.73|7.14|5.74|7.03|5.63|0
1662453600000|2022-09-06 08:40:00|7.14|5.74|7.2|5.8|7.25|5.85|7.13|5.73|0
1662453900000|2022-09-06 08:45:00|7.19|5.79|7.19|5.79|7.27|5.87|7.19|5.79|0
1662454200000|2022-09-06 08:50:00|7.2|5.8|7.28|5.88|7.28|5.88|7.15|5.75|0
1662454500000|2022-09-06 08:55:00|7.29|5.89|7.32|5.92|7.32|5.92|7.25|5.85|0
1662454800000|2022-09-06 09:00:00|7.3|5.9|7.08|5.68|7.3|5.9|7.07|5.67|0
1662455100000|2022-09-06 09:05:00|7.07|5.67|7.01|5.61|7.13|5.73|6.98|5.58|0
1662455400000|2022-09-06 09:10:00|7.02|5.62|6.98|5.58|7.05|5.65|6.95|5.55|0
1662455700000|2022-09-06 09:15:00|6.97|5.57|7.08|5.68|7.09|5.69|6.97|5.57|0
1662456000000|2022-09-06 09:20:00|7.07|5.67|7.14|5.74|7.15|5.75|7.02|5.62|0
1662456300000|2022-09-06 09:25:00|7.15|5.75|7.21|5.81|7.23|5.83|7.11|5.71|0
1662456600000|2022-09-06 09:30:00|7.2|5.8|7.24|5.84|7.25|5.85|7.14|5.74|0
1662456900000|2022-09-06 09:35:00|7.23|5.83|7.25|5.85|7.26|5.86|7.21|5.81|0
1662457200000|2022-09-06 09:40:00|7.24|5.84|7.2|5.8|7.33|5.93|7.19|5.79|0
1662457500000|2022-09-06 09:45:00|7.19|5.79|7.16|5.76|7.26|5.86|7.16|5.76|0
1662457800000|2022-09-06 09:50:00|7.17|5.77|7.27|5.87|7.31|5.91|7.16|5.76|0
1662458100000|2022-09-06 09:55:00|7.28|5.88|7.29|5.89|7.31|5.91|7.24|5.84|0
1662458400000|2022-09-06 10:00:00|7.28|5.88|7.26|5.86|7.3|5.9|7.22|5.82|0
1662458700000|2022-09-06 10:05:00|7.27|5.87|7.29|5.89|7.31|5.91|7.26|5.86|0
1662459000000|2022-09-06 10:10:00|7.3|5.9|7.45|6.05|7.45|6.05|7.26|5.86|0
1662459300000|2022-09-06 10:15:00|7.44|6.04|7.53|6.13|7.58|6.18|7.42|6.02|0
1662459600000|2022-09-06 10:20:00|7.55|6.15|7.65|6.25|7.67|6.27|7.5|6.1|0
1662459900000|2022-09-06 10:25:00|7.66|6.26|7.62|6.22|7.76|6.36|7.57|6.17|0
1662460200000|2022-09-06 10:30:00|7.63|6.23|7.5|6.1|7.63|6.23|7.47|6.07|0
1662460500000|2022-09-06 10:35:00|7.51|6.11|7.47|6.07|7.54|6.14|7.47|6.07|0
1662460800000|2022-09-06 10:40:00|7.48|6.08|7.45|6.05|7.51|6.11|7.42|6.02|0
1662461100000|2022-09-06 10:45:00|7.44|6.04|7.4|6|7.5|6.1|7.4|6|0
1662461400000|2022-09-06 10:50:00|7.41|6.01|7.35|5.95|7.42|6.02|7.33|5.93|0
1662461700000|2022-09-06 10:55:00|7.36|5.96|7.38|5.98|7.41|6.01|7.34|5.94|0
1662462000000|2022-09-06 11:00:00|7.37|5.97|7.37|5.97|7.41|6.01|7.34|5.94|0
1662462300000|2022-09-06 11:05:00|7.35|5.95|7.4|6|7.4|6|7.3|5.9|0
1662462600000|2022-09-06 11:10:00|7.41|6.01|7.38|5.98|7.43|6.03|7.36|5.96|0
1662462900000|2022-09-06 11:15:00|7.37|5.97|7.36|5.96|7.4|6|7.35|5.95|0
1662463200000|2022-09-06 11:20:00|7.35|5.95|7.22|5.82|7.39|5.99|7.19|5.79|0
1662463500000|2022-09-06 11:25:00|7.21|5.81|7.26|5.86|7.32|5.92|7.21|5.81|0
1662463800000|2022-09-06 11:30:00|7.23|5.83|7.22|5.82|7.28|5.88|7.18|5.78|0
1662464100000|2022-09-06 11:35:00|7.21|5.81|7.07|5.67|7.22|5.82|7.06|5.66|0
1662464400000|2022-09-06 11:40:00|7.06|5.66|7.11|5.71|7.12|5.72|7|5.6|0
1662464700000|2022-09-06 11:45:00|7.12|5.72|7.05|5.65|7.14|5.74|7.03|5.63|0
1662465000000|2022-09-06 11:50:00|7.03|5.63|7.15|5.75|7.17|5.77|6.99|5.59|0
1662465300000|2022-09-06 11:55:00|7.16|5.76|7.25|5.85|7.28|5.88|7.16|5.76|0
1662465600000|2022-09-06 12:00:00|7.26|5.86|7.36|5.96|7.37|5.97|7.26|5.86|0
1662465900000|2022-09-06 12:05:00|7.37|5.97|7.5|6.1|7.5|6.1|7.32|5.92|0
1662466200000|2022-09-06 12:10:00|7.49|6.09|7.46|6.06|7.5|6.1|7.43|6.03|0
1662466500000|2022-09-06 12:15:00|7.47|6.07|7.34|5.94|7.47|6.07|7.33|5.93|0
1662466800000|2022-09-06 12:20:00|7.35|5.95|7.32|5.92|7.39|5.99|7.3|5.9|0
1662467100000|2022-09-06 12:25:00|7.33|5.93|7.19|5.79|7.37|5.97|7.19|5.79|0
1662467400000|2022-09-06 12:30:00|7.2|5.8|7.16|5.76|7.24|5.84|7.15|5.75|0
1662467700000|2022-09-06 12:35:00|7.15|5.75|7.26|5.86|7.28|5.88|7.14|5.74|0
1662468000000|2022-09-06 12:40:00|7.25|5.85|7.28|5.88|7.34|5.94|7.23|5.83|0
1662468300000|2022-09-06 12:45:00|7.29|5.89|7.29|5.89|7.31|5.91|7.19|5.79|0
1662468600000|2022-09-06 12:50:00|7.31|5.91|7.27|5.87|7.34|5.94|7.23|5.83|0
1662468900000|2022-09-06 12:55:00|7.28|5.88|7.2|5.8|7.29|5.89|7.2|5.8|0
1662469200000|2022-09-06 13:00:00|7.21|5.81|7.2|5.8|7.34|5.94|7.18|5.78|0
1662469500000|2022-09-06 13:05:00|7.18|5.78|7.13|5.73|7.23|5.83|7.07|5.67|0
1662469800000|2022-09-06 13:10:00|7.12|5.72|7.14|5.74|7.16|5.76|7.08|5.68|0
1662470100000|2022-09-06 13:15:00|7.13|5.73|7.2|5.8|7.22|5.82|7.11|5.71|0
1662470400000|2022-09-06 13:20:00|7.19|5.79|7.11|5.71|7.2|5.8|7.06|5.66|0
1662470700000|2022-09-06 13:25:00|7.08|5.68|6.71|5.31|7.08|5.68|6.69|5.29|0
1662471000000|2022-09-06 13:30:00|6.72|5.32|6.76|5.36|7.07|5.67|6.72|5.32|0
1662471300000|2022-09-06 13:35:00|6.74|5.34|6.52|5.12|6.91|5.51|6.51|5.11|0
1662471600000|2022-09-06 13:40:00|6.51|5.11|6.83|5.43|6.95|5.55|6.48|5.08|0
1662471900000|2022-09-06 13:45:00|6.81|5.41|6.98|5.58|7.02|5.62|6.54|5.14|0
1662472200000|2022-09-06 13:50:00|6.96|5.56|6.67|5.27|6.97|5.57|6.66|5.26|0
1662472500000|2022-09-06 13:55:00|6.65|5.25|6.96|5.56|6.96|5.56|6.6|5.2|0
1662472800000|2022-09-06 14:00:00|6.85|5.45|6.29|4.89|6.93|5.53|6.12|4.72|0
1662473100000|2022-09-06 14:05:00|6.28|4.88|6.24|4.84|6.35|4.95|6.15|4.75|0
1662473400000|2022-09-06 14:10:00|6.21|4.81|6.21|4.81|6.25|4.85|5.94|4.54|0
1662473700000|2022-09-06 14:15:00|6.2|4.8|6.24|4.84|6.28|4.88|6.05|4.65|0
1662474000000|2022-09-06 14:20:00|6.23|4.83|6.63|5.23|6.74|5.34|6.12|4.72|0
1662474300000|2022-09-06 14:25:00|6.64|5.24|7.05|5.65|7.13|5.73|6.56|5.16|0
1662474600000|2022-09-06 14:30:00|7.06|5.66|6.6|5.2|7.08|5.68|6.51|5.11|0
1662474900000|2022-09-06 14:35:00|6.63|5.23|6.95|5.55|6.96|5.56|6.46|5.06|0
1662475200000|2022-09-06 14:40:00|6.96|5.56|7.19|5.79|7.31|5.91|6.95|5.55|0
1662475500000|2022-09-06 14:45:00|7.17|5.77|7.15|5.75|7.3|5.9|7.05|5.65|0
1662475800000|2022-09-06 14:50:00|7.13|5.73|7.42|6.02|7.64|6.24|7.13|5.73|0
1662476100000|2022-09-06 14:55:00|7.41|6.01|7.64|6.24|7.83|6.43|7.41|6.01|0
1662476400000|2022-09-06 15:00:00|7.63|6.23|7.57|6.17|7.64|6.24|7.43|6.03|0
1662476700000|2022-09-06 15:05:00|7.58|6.18|7.65|6.25|7.97|6.57|7.49|6.09|0
1662477000000|2022-09-06 15:10:00|7.66|6.26|7.5|6.1|7.69|6.29|7.39|5.99|0
1662477300000|2022-09-06 15:15:00|7.52|6.12|7.31|5.91|7.55|6.15|7.29|5.89|0
1662477600000|2022-09-06 15:20:00|7.3|5.9|7.4|6|7.49|6.09|7.21|5.81|0
1662477900000|2022-09-06 15:25:00|7.39|5.99|7.14|5.74|7.51|6.11|7.08|5.68|0
1662478200000|2022-09-06 15:30:00|7.15|5.75|7.41|6.01|7.65|6.25|7.06|5.66|0
1662478500000|2022-09-06 15:35:00|7.44|6.04|7.32|5.92|7.55|6.15|7.21|5.81|0
1662478800000|2022-09-06 15:40:00|7.34|5.94|7.56|6.16|7.8|6.4|7.28|5.88|0
1662479100000|2022-09-06 15:45:00|7.55|6.15|7.41|6.01|7.68|6.28|7.39|5.99|0
1662479400000|2022-09-06 15:50:00|7.42|6.02|7.63|6.23|7.73|6.33|7.39|5.99|0
1662479700000|2022-09-06 15:55:00|7.61|6.21|7.62|6.22|7.73|6.33|7.59|6.19|0
1662480000000|2022-09-06 16:00:00|7.63|6.23|7.64|6.24|7.73|6.33|7.52|6.12|0
1662480300000|2022-09-06 16:05:00|7.58|6.18|7.17|5.77|7.73|6.33|7.13|5.73|0
1662480600000|2022-09-06 16:10:00|7.18|5.78|7.16|5.76|7.22|5.82|7.07|5.67|0
1662480900000|2022-09-06 16:15:00|7.14|5.74|6.86|5.46|7.18|5.78|6.83|5.43|0
1662481200000|2022-09-06 16:20:00|6.85|5.45|6.7|5.3|6.91|5.51|6.66|5.26|0
1662481500000|2022-09-06 16:25:00|6.71|5.31|6.82|5.42|6.84|5.44|6.59|5.19|0
1662481800000|2022-09-06 16:30:00|6.81|5.41|6.75|5.35|6.89|5.49|6.73|5.33|0
1662482100000|2022-09-06 16:35:00|6.76|5.36|6.79|5.39|6.88|5.48|6.75|5.35|0
1662482400000|2022-09-06 16:40:00|6.82|5.42|7.04|5.64|7.05|5.65|6.67|5.27|0
1662482700000|2022-09-06 16:45:00|7.03|5.63|7|5.6|7.07|5.67|6.9|5.5|0
1662483000000|2022-09-06 16:50:00|7.02|5.62|7|5.6|7.06|5.66|6.84|5.44|0
1662483300000|2022-09-06 16:55:00|7.02|5.62|6.98|5.58|7.12|5.72|6.94|5.54|0
1662483600000|2022-09-06 17:00:00|6.97|5.57|6.78|5.38|6.99|5.59|6.72|5.32|0
1662483900000|2022-09-06 17:05:00|6.79|5.39|6.38|4.98|6.79|5.39|6.38|4.98|0
1662484200000|2022-09-06 17:10:00|6.37|4.97|6.58|5.18|6.61|5.21|6.35|4.95|0
1662484500000|2022-09-06 17:15:00|6.57|5.17|6.66|5.26|6.69|5.29|6.49|5.09|0
1662484800000|2022-09-06 17:20:00|6.65|5.25|6.66|5.26|6.73|5.33|6.61|5.21|0
1662485100000|2022-09-06 17:25:00|6.64|5.24|6.6|5.2|6.68|5.28|6.57|5.17|0
1662485400000|2022-09-06 17:30:00|6.58|5.18|6.8|5.4|6.88|5.48|6.56|5.16|0
1662485700000|2022-09-06 17:35:00|6.79|5.39|6.84|5.44|6.85|5.45|6.68|5.28|0
1662486000000|2022-09-06 17:40:00|6.82|5.42|6.7|5.3|6.82|5.42|6.55|5.15|0
1662486300000|2022-09-06 17:45:00|6.71|5.31|6.59|5.19|6.81|5.41|6.55|5.15|0
1662486600000|2022-09-06 17:50:00|6.57|5.17|6.63|5.23|6.63|5.23|6.48|5.08|0
1662486900000|2022-09-06 17:55:00|6.65|5.25|6.89|5.49|6.89|5.49|6.63|5.23|0
1662487200000|2022-09-06 18:00:00|6.86|5.46|6.92|5.52|7.05|5.65|6.82|5.42|0
1662487500000|2022-09-06 18:05:00|6.91|5.51|6.94|5.54|6.98|5.58|6.83|5.43|0
1662487800000|2022-09-06 18:10:00|6.96|5.56|7.24|5.84|7.3|5.9|6.96|5.56|0
1662488100000|2022-09-06 18:15:00|7.25|5.85|7.22|5.82|7.33|5.93|7.17|5.77|0
1662488400000|2022-09-06 18:20:00|7.23|5.83|7.18|5.78|7.27|5.87|7.1|5.7|0
1662488700000|2022-09-06 18:25:00|7.19|5.79|7.1|5.7|7.22|5.82|7.06|5.66|0
1662489000000|2022-09-06 18:30:00|7.11|5.71|7.01|5.61|7.16|5.76|6.86|5.46|0
1662489300000|2022-09-06 18:35:00|7.02|5.62|7.08|5.68|7.17|5.77|6.92|5.52|0
1662489600000|2022-09-06 18:40:00|7.07|5.67|6.98|5.58|7.07|5.67|6.92|5.52|0
1662489900000|2022-09-06 18:45:00|6.95|5.55|7.02|5.62|7.03|5.63|6.83|5.43|0
1662490200000|2022-09-06 18:50:00|7.01|5.61|6.92|5.52|7.01|5.61|6.73|5.33|0
1662490500000|2022-09-06 18:55:00|6.93|5.53|6.88|5.48|7.06|5.66|6.81|5.41|0
1662490800000|2022-09-06 19:00:00|6.87|5.47|6.8|5.4|6.97|5.57|6.71|5.31|0
1662491100000|2022-09-06 19:05:00|6.78|5.38|7.14|5.74|7.16|5.76|6.78|5.38|0
1662491400000|2022-09-06 19:10:00|7.16|5.76|7.12|5.72|7.24|5.84|7.05|5.65|0
1662491700000|2022-09-06 19:15:00|7.1|5.7|7.09|5.69|7.34|5.94|7.09|5.69|0
1662492000000|2022-09-06 19:20:00|7.06|5.66|6.91|5.51|7.15|5.75|6.88|5.48|0
1662492300000|2022-09-06 19:25:00|6.9|5.5|6.84|5.44|6.99|5.59|6.82|5.42|0
1662492600000|2022-09-06 19:30:00|6.83|5.43|6.58|5.18|6.83|5.43|6.46|5.06|0
1662492900000|2022-09-06 19:35:00|6.57|5.17|6.57|5.17|6.67|5.27|6.53|5.13|0
1662493200000|2022-09-06 19:40:00|6.56|5.16|6.91|5.51|6.93|5.53|6.56|5.16|0
1662493500000|2022-09-06 19:45:00|6.88|5.48|6.84|5.44|6.94|5.54|6.69|5.29|0
1662493800000|2022-09-06 19:50:00|6.74|5.34|6.65|5.25|6.79|5.39|6.57|5.17|0
1662494100000|2022-09-06 19:55:00|6.63|5.23|6.78|5.38|6.83|5.43|6.45|5.05|0
1662494400000|2022-09-06 20:00:00|6.77|5.37|6.69|5.29|6.78|5.38|6.64|5.24|0
1662494700000|2022-09-06 20:05:00|6.68|5.28|6.62|5.22|6.7|5.3|6.61|5.21|0
1662495000000|2022-09-06 20:10:00|6.63|5.23|6.66|5.26|6.69|5.29|6.61|5.21|0
1662495300000|2022-09-06 20:15:00|6.74|5.14|6.82|5.22|6.82|5.22|6.73|5.13|0
1662495600000|2022-09-06 20:20:00|6.81|5.21|6.77|5.17|6.83|5.23|6.77|5.17|0
1662495900000|2022-09-06 20:25:00|6.76|5.16|6.73|5.13|6.77|5.17|6.7|5.1|0
1662496200000|2022-09-06 20:30:00|6.71|5.11|6.71|5.11|6.72|5.12|6.69|5.09|0
1662496500000|2022-09-06 20:35:00|6.72|5.12|6.72|5.12|6.73|5.13|6.71|5.11|0
1662496800000|2022-09-06 20:40:00|6.73|5.13|6.79|5.19|6.79|5.19|6.72|5.12|0
1662497100000|2022-09-06 20:45:00|6.78|5.18|6.81|5.21|6.81|5.21|6.77|5.17|0
1662497400000|2022-09-06 20:50:00|6.82|5.22|6.77|5.17|6.82|5.22|6.76|5.16|0
1662497700000|2022-09-06 20:55:00|6.78|5.18|6.82|5.22|6.84|5.24|6.77|5.17|0
1662498000000|2022-09-06 21:00:00|6.83|5.23|6.82|5.22|6.84|5.24|6.82|5.22|0
1662498300000|2022-09-06 21:05:00|6.83|5.23|6.8|5.2|6.83|5.23|6.8|5.2|0
1662498600000|2022-09-06 21:10:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1662498900000|2022-09-06 21:15:00|6.79|5.19|6.81|5.21|6.81|5.21|6.79|5.19|0
1662499200000|2022-09-06 21:20:00|6.8|5.2|6.78|5.18|6.81|5.21|6.77|5.17|0
1662499500000|2022-09-06 21:25:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1662500100000|2022-09-06 21:35:00|6.78|5.18|6.79|5.19|6.79|5.19|6.78|5.18|0
1662500400000|2022-09-06 21:40:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1662500700000|2022-09-06 21:45:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1662501000000|2022-09-06 21:50:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1662501300000|2022-09-06 21:55:00|6.79|5.19|6.79|5.19|6.79|5.19|6.79|5.19|0
1662501600000|2022-09-06 22:00:00|6.81|5.21|6.83|5.23|6.83|5.23|6.75|5.15|0
1662501900000|2022-09-06 22:05:00|6.8|5.2|6.83|5.23|6.83|5.23|6.78|5.18|0
1662502200000|2022-09-06 22:10:00|6.84|5.24|6.89|5.29|6.91|5.31|6.84|5.24|0
1662502500000|2022-09-06 22:15:00|6.9|5.3|6.9|5.3|6.9|5.3|6.83|5.23|0
1662502800000|2022-09-06 22:20:00|6.89|5.29|6.86|5.26|6.9|5.3|6.86|5.26|0
1662503100000|2022-09-06 22:25:00|6.85|5.25|6.88|5.28|6.88|5.28|6.85|5.25|0
1662503400000|2022-09-06 22:30:00|6.89|5.29|6.84|5.24|6.9|5.3|6.84|5.24|0
1662503700000|2022-09-06 22:35:00|6.83|5.23|6.83|5.23|6.85|5.25|6.81|5.21|0
1662504000000|2022-09-06 22:40:00|6.82|5.22|6.86|5.26|6.87|5.27|6.82|5.22|0
1662504300000|2022-09-06 22:45:00|6.84|5.24|6.88|5.28|6.88|5.28|6.83|5.23|0
1662504600000|2022-09-06 22:50:00|6.87|5.27|6.85|5.25|6.89|5.29|6.82|5.22|0
1662504900000|2022-09-06 22:55:00|6.86|5.26|6.85|5.25|6.88|5.28|6.85|5.25|0
1662505200000|2022-09-06 23:00:00|6.86|5.26|6.81|5.21|6.87|5.27|6.81|5.21|0
1662505500000|2022-09-06 23:05:00|6.8|5.2|6.72|5.12|6.82|5.22|6.7|5.1|0
1662505800000|2022-09-06 23:10:00|6.71|5.11|6.72|5.12|6.72|5.12|6.68|5.08|0
1662506100000|2022-09-06 23:15:00|6.73|5.13|6.73|5.13|6.76|5.16|6.73|5.13|0
1662506400000|2022-09-06 23:20:00|6.74|5.14|6.78|5.18|6.79|5.19|6.73|5.13|0
1662506700000|2022-09-06 23:25:00|6.79|5.19|6.74|5.14|6.81|5.21|6.74|5.14|0
1662507000000|2022-09-06 23:30:00|6.75|5.15|6.77|5.17|6.81|5.21|6.74|5.14|0
1662507300000|2022-09-06 23:35:00|6.79|5.19|6.79|5.19|6.81|5.21|6.78|5.18|0
1662507600000|2022-09-06 23:40:00|6.78|5.18|6.82|5.22|6.84|5.24|6.78|5.18|0
1662507900000|2022-09-06 23:45:00|6.81|5.21|6.77|5.17|6.82|5.22|6.73|5.13|0
1662508200000|2022-09-06 23:50:00|6.76|5.16|6.73|5.13|6.78|5.18|6.71|5.11|0
1662508500000|2022-09-06 23:55:00|6.72|5.12|6.73|5.13|6.75|5.15|6.7|5.1|0
1662508800000|2022-09-07 00:00:00|6.71|5.11|6.69|5.09|6.76|5.16|6.56|4.96|0
1662509100000|2022-09-07 00:05:00|6.68|5.08|6.78|5.18|6.79|5.19|6.67|5.07|0
1662509400000|2022-09-07 00:10:00|6.77|5.17|6.66|5.06|6.77|5.17|6.62|5.02|0
1662509700000|2022-09-07 00:15:00|6.64|5.04|6.27|4.67|6.65|5.05|6.25|4.65|0
1662510000000|2022-09-07 00:20:00|6.26|4.66|6.19|4.59|6.3|4.7|6.13|4.53|0
1662510300000|2022-09-07 00:25:00|6.18|4.58|6.27|4.67|6.28|4.68|6.18|4.58|0
1662510600000|2022-09-07 00:30:00|6.28|4.68|6.21|4.61|6.32|4.72|6.15|4.55|0
1662510900000|2022-09-07 00:35:00|6.23|4.63|6.22|4.62|6.24|4.64|6.15|4.55|0
1662511200000|2022-09-07 00:40:00|6.23|4.63|6.26|4.66|6.31|4.71|6.19|4.59|0
1662511500000|2022-09-07 00:45:00|6.25|4.65|6.33|4.73|6.36|4.76|6.25|4.65|0
1662511800000|2022-09-07 00:50:00|6.34|4.74|6.39|4.79|6.41|4.81|6.31|4.71|0
1662512100000|2022-09-07 00:55:00|6.38|4.78|6.41|4.81|6.45|4.85|6.35|4.75|0
1662512400000|2022-09-07 01:00:00|6.4|4.8|6.28|4.68|6.42|4.82|6.26|4.66|0
1662512700000|2022-09-07 01:05:00|6.27|4.67|6.29|4.69|6.33|4.73|6.26|4.66|0
1662513000000|2022-09-07 01:10:00|6.28|4.68|6.37|4.77|6.38|4.78|6.28|4.68|0
1662513300000|2022-09-07 01:15:00|6.36|4.76|6.35|4.75|6.41|4.81|6.31|4.71|0
1662513600000|2022-09-07 01:20:00|6.34|4.74|6.36|4.76|6.41|4.81|6.34|4.74|0
1662513900000|2022-09-07 01:25:00|6.34|4.74|6.38|4.78|6.43|4.83|6.34|4.74|0
1662514200000|2022-09-07 01:30:00|6.39|4.79|6.46|4.86|6.46|4.86|6.31|4.71|0
1662514500000|2022-09-07 01:35:00|6.45|4.85|6.42|4.82|6.45|4.85|6.34|4.74|0
1662514800000|2022-09-07 01:40:00|6.44|4.84|6.39|4.79|6.44|4.84|6.37|4.77|0
1662515100000|2022-09-07 01:45:00|6.4|4.8|6.52|4.92|6.53|4.93|6.37|4.77|0
1662515400000|2022-09-07 01:50:00|6.53|4.93|6.52|4.92|6.55|4.95|6.49|4.89|0
1662515700000|2022-09-07 01:55:00|6.51|4.91|6.5|4.9|6.53|4.93|6.49|4.89|0
1662516000000|2022-09-07 02:00:00|6.49|4.89|6.5|4.9|6.5|4.9|6.47|4.87|0
1662516300000|2022-09-07 02:05:00|6.49|4.89|6.51|4.91|6.53|4.93|6.47|4.87|0
1662516600000|2022-09-07 02:10:00|6.52|4.92|6.45|4.85|6.52|4.92|6.42|4.82|0
1662516900000|2022-09-07 02:15:00|6.44|4.84|6.42|4.82|6.46|4.86|6.41|4.81|0
1662517200000|2022-09-07 02:20:00|6.43|4.83|6.47|4.87|6.48|4.88|6.42|4.82|0
1662517500000|2022-09-07 02:25:00|6.46|4.86|6.55|4.95|6.56|4.96|6.46|4.86|0
1662517800000|2022-09-07 02:30:00|6.56|4.96|6.62|5.02|6.62|5.02|6.56|4.96|0
1662518100000|2022-09-07 02:35:00|6.61|5.01|6.53|4.93|6.65|5.05|6.51|4.91|0
1662518400000|2022-09-07 02:40:00|6.54|4.94|6.52|4.92|6.54|4.94|6.51|4.91|0
1662518700000|2022-09-07 02:45:00|6.53|4.93|6.56|4.96|6.56|4.96|6.51|4.91|0
1662519000000|2022-09-07 02:50:00|6.57|4.97|6.45|4.85|6.58|4.98|6.45|4.85|0
1662519300000|2022-09-07 02:55:00|6.44|4.84|6.43|4.83|6.45|4.85|6.42|4.82|0
1662519600000|2022-09-07 03:00:00|6.44|4.84|6.44|4.84|6.46|4.86|6.41|4.81|0
1662519900000|2022-09-07 03:05:00|6.45|4.85|6.41|4.81|6.45|4.85|6.4|4.8|0
1662520200000|2022-09-07 03:10:00|6.4|4.8|6.39|4.79|6.4|4.8|6.34|4.74|0
1662520500000|2022-09-07 03:15:00|6.38|4.78|6.31|4.71|6.39|4.79|6.29|4.69|0
1662520800000|2022-09-07 03:20:00|6.32|4.72|6.34|4.74|6.35|4.75|6.3|4.7|0
1662521100000|2022-09-07 03:25:00|6.33|4.73|6.44|4.84|6.45|4.85|6.32|4.72|0
1662521400000|2022-09-07 03:30:00|6.43|4.83|6.4|4.8|6.44|4.84|6.36|4.76|0
1662521700000|2022-09-07 03:35:00|6.41|4.81|6.34|4.74|6.41|4.81|6.33|4.73|0
1662522000000|2022-09-07 03:40:00|6.35|4.75|6.36|4.76|6.38|4.78|6.34|4.74|0
1662522300000|2022-09-07 03:45:00|6.37|4.77|6.38|4.78|6.4|4.8|6.37|4.77|0
1662522600000|2022-09-07 03:50:00|6.37|4.77|6.47|4.87|6.48|4.88|6.35|4.75|0
1662522900000|2022-09-07 03:55:00|6.46|4.86|6.48|4.88|6.49|4.89|6.45|4.85|0
1662523200000|2022-09-07 04:00:00|6.49|4.89|6.41|4.81|6.49|4.89|6.41|4.81|0
1662523500000|2022-09-07 04:05:00|6.4|4.8|6.41|4.81|6.43|4.83|6.4|4.8|0
1662523800000|2022-09-07 04:10:00|6.42|4.82|6.41|4.81|6.43|4.83|6.4|4.8|0
1662524100000|2022-09-07 04:15:00|6.42|4.82|6.42|4.82|6.44|4.84|6.41|4.81|0
1662524400000|2022-09-07 04:20:00|6.41|4.81|6.38|4.78|6.43|4.83|6.37|4.77|0
1662524700000|2022-09-07 04:25:00|6.39|4.79|6.38|4.78|6.4|4.8|6.36|4.76|0
1662525000000|2022-09-07 04:30:00|6.39|4.79|6.46|4.86|6.46|4.86|6.39|4.79|0
1662525300000|2022-09-07 04:35:00|6.45|4.85|6.49|4.89|6.51|4.91|6.45|4.85|0
1662525600000|2022-09-07 04:40:00|6.5|4.9|6.49|4.89|6.5|4.9|6.47|4.87|0
1662525900000|2022-09-07 04:45:00|6.5|4.9|6.56|4.96|6.56|4.96|6.5|4.9|0
1662526200000|2022-09-07 04:50:00|6.57|4.97|6.61|5.01|6.65|5.05|6.56|4.96|0
1662526500000|2022-09-07 04:55:00|6.6|5|6.6|5|6.64|5.04|6.58|4.98|0
1662526800000|2022-09-07 05:00:00|6.61|5.01|6.6|5|6.64|5.04|6.56|4.96|0
1662527100000|2022-09-07 05:05:00|6.61|5.01|6.71|5.11|6.71|5.11|6.6|5|0
1662527400000|2022-09-07 05:10:00|6.7|5.1|6.71|5.11|6.75|5.15|6.69|5.09|0
1662527700000|2022-09-07 05:15:00|6.72|5.12|6.79|5.19|6.8|5.2|6.71|5.11|0
1662528000000|2022-09-07 05:20:00|6.78|5.18|6.79|5.19|6.8|5.2|6.74|5.14|0
1662528300000|2022-09-07 05:25:00|6.78|5.18|6.67|5.07|6.79|5.19|6.67|5.07|0
1662528600000|2022-09-07 05:30:00|6.68|5.08|6.66|5.06|6.71|5.11|6.64|5.04|0
1662528900000|2022-09-07 05:35:00|6.65|5.05|6.63|5.03|6.65|5.05|6.62|5.02|0
1662529200000|2022-09-07 05:40:00|6.62|5.02|6.7|5.1|6.7|5.1|6.62|5.02|0
1662529500000|2022-09-07 05:45:00|6.71|5.11|6.7|5.1|6.76|5.16|6.66|5.06|0
1662529800000|2022-09-07 05:50:00|6.69|5.09|6.7|5.1|6.7|5.1|6.65|5.05|0
1662530100000|2022-09-07 05:55:00|6.71|5.11|6.64|5.04|6.73|5.13|6.63|5.03|0
1662530400000|2022-09-07 06:00:00|6.65|5.05|6.51|4.91|6.71|5.11|6.5|4.9|0
1662530700000|2022-09-07 06:05:00|6.5|4.9|6.54|4.94|6.56|4.96|6.5|4.9|0
1662531000000|2022-09-07 06:10:00|6.53|4.93|6.7|5.1|6.71|5.11|6.52|4.92|0
1662531300000|2022-09-07 06:15:00|6.71|5.11|6.74|5.14|6.76|5.16|6.63|5.03|0
1662531600000|2022-09-07 06:20:00|6.75|5.15|6.84|5.24|6.88|5.28|6.75|5.15|0
1662531900000|2022-09-07 06:25:00|6.83|5.23|6.8|5.2|6.86|5.26|6.78|5.18|0
1662532200000|2022-09-07 06:30:00|6.81|5.21|6.79|5.19|6.81|5.21|6.72|5.12|0
1662532500000|2022-09-07 06:35:00|6.8|5.2|6.81|5.21|6.83|5.23|6.76|5.16|0
1662532800000|2022-09-07 06:40:00|6.82|5.22|6.85|5.25|6.89|5.29|6.81|5.21|0
1662533100000|2022-09-07 06:45:00|6.84|5.24|6.9|5.3|6.96|5.36|6.84|5.24|0
1662533400000|2022-09-07 06:50:00|6.91|5.31|6.83|5.23|6.93|5.33|6.83|5.23|0
1662533700000|2022-09-07 06:55:00|6.84|5.24|6.81|5.21|6.88|5.28|6.8|5.2|0
1662534000000|2022-09-07 07:00:00|6.87|5.27|6.83|5.23|6.98|5.38|6.81|5.21|0
1662534300000|2022-09-07 07:05:00|6.73|5.33|6.66|5.26|6.8|5.4|6.66|5.26|0
1662534600000|2022-09-07 07:10:00|6.68|5.28|6.63|5.23|6.76|5.36|6.6|5.2|0
1662534900000|2022-09-07 07:15:00|6.65|5.25|6.63|5.23|6.72|5.32|6.61|5.21|0
1662535200000|2022-09-07 07:20:00|6.64|5.24|6.55|5.15|6.73|5.33|6.55|5.15|0
1662535500000|2022-09-07 07:25:00|6.57|5.17|6.52|5.12|6.57|5.17|6.45|5.05|0
1662535800000|2022-09-07 07:30:00|6.51|5.11|6.62|5.22|6.62|5.22|6.42|5.02|0
1662536100000|2022-09-07 07:35:00|6.61|5.21|6.67|5.27|6.72|5.32|6.6|5.2|0
1662536400000|2022-09-07 07:40:00|6.68|5.28|6.75|5.35|6.76|5.36|6.66|5.26|0
1662536700000|2022-09-07 07:45:00|6.74|5.34|6.95|5.55|6.95|5.55|6.74|5.34|0
1662537000000|2022-09-07 07:50:00|6.93|5.53|6.9|5.5|6.95|5.55|6.85|5.45|0
1662537300000|2022-09-07 07:55:00|6.92|5.52|7.01|5.61|7.06|5.66|6.9|5.5|0
1662537600000|2022-09-07 08:00:00|7.02|5.62|7.2|5.8|7.2|5.8|6.96|5.56|0
1662537900000|2022-09-07 08:05:00|7.22|5.82|6.97|5.57|7.33|5.93|6.91|5.51|0
1662538200000|2022-09-07 08:10:00|6.96|5.56|6.84|5.44|6.96|5.56|6.83|5.43|0
1662538500000|2022-09-07 08:15:00|6.85|5.45|6.86|5.46|6.91|5.51|6.78|5.38|0
1662538800000|2022-09-07 08:20:00|6.87|5.47|6.85|5.45|6.88|5.48|6.79|5.39|0
1662539100000|2022-09-07 08:25:00|6.83|5.43|6.8|5.4|6.87|5.47|6.8|5.4|0
1662539400000|2022-09-07 08:30:00|6.81|5.41|6.86|5.46|6.88|5.48|6.8|5.4|0
1662539700000|2022-09-07 08:35:00|6.85|5.45|6.77|5.37|6.88|5.48|6.77|5.37|0
1662540000000|2022-09-07 08:40:00|6.76|5.36|6.8|5.4|6.81|5.41|6.74|5.34|0
1662540300000|2022-09-07 08:45:00|6.81|5.41|6.91|5.51|6.91|5.51|6.81|5.41|0
1662540600000|2022-09-07 08:50:00|6.9|5.5|6.96|5.56|7|5.6|6.84|5.44|0
1662540900000|2022-09-07 08:55:00|6.95|5.55|7|5.6|7.02|5.62|6.95|5.55|0
1662541200000|2022-09-07 09:00:00|6.99|5.59|6.79|5.39|6.99|5.59|6.79|5.39|0
1662541500000|2022-09-07 09:05:00|6.8|5.4|6.78|5.38|6.85|5.45|6.78|5.38|0
1662541800000|2022-09-07 09:10:00|6.77|5.37|6.79|5.39|6.83|5.43|6.74|5.34|0
1662542100000|2022-09-07 09:15:00|6.8|5.4|6.89|5.49|6.89|5.49|6.8|5.4|0
1662542400000|2022-09-07 09:20:00|6.9|5.5|6.82|5.42|6.92|5.52|6.8|5.4|0
1662542700000|2022-09-07 09:25:00|6.83|5.43|6.85|5.45|6.88|5.48|6.78|5.38|0
1662543000000|2022-09-07 09:30:00|6.86|5.46|6.84|5.44|6.86|5.46|6.79|5.39|0
1662543300000|2022-09-07 09:35:00|6.85|5.45|6.78|5.38|6.91|5.51|6.78|5.38|0
1662543600000|2022-09-07 09:40:00|6.77|5.37|6.88|5.48|6.9|5.5|6.76|5.36|0
1662543900000|2022-09-07 09:45:00|6.86|5.46|6.93|5.53|6.94|5.54|6.83|5.43|0
1662544200000|2022-09-07 09:50:00|6.91|5.51|6.89|5.49|6.93|5.53|6.87|5.47|0
1662544500000|2022-09-07 09:55:00|6.9|5.5|6.96|5.56|6.97|5.57|6.9|5.5|0
1662544800000|2022-09-07 10:00:00|6.97|5.57|6.87|5.47|6.99|5.59|6.87|5.47|0
1662545100000|2022-09-07 10:05:00|6.86|5.46|6.87|5.47|6.94|5.54|6.86|5.46|0
1662545400000|2022-09-07 10:10:00|6.88|5.48|6.85|5.45|6.89|5.49|6.81|5.41|0
1662545700000|2022-09-07 10:15:00|6.84|5.44|6.86|5.46|6.86|5.46|6.76|5.36|0
1662546000000|2022-09-07 10:20:00|6.85|5.45|6.91|5.51|6.93|5.53|6.81|5.41|0
1662546300000|2022-09-07 10:25:00|6.9|5.5|6.94|5.54|6.94|5.54|6.87|5.47|0
1662546600000|2022-09-07 10:30:00|6.93|5.53|6.86|5.46|6.94|5.54|6.86|5.46|0
1662546900000|2022-09-07 10:35:00|6.87|5.47|6.93|5.53|6.97|5.57|6.85|5.45|0
1662547200000|2022-09-07 10:40:00|6.95|5.55|6.9|5.5|6.95|5.55|6.86|5.46|0
1662547500000|2022-09-07 10:45:00|6.91|5.51|6.83|5.43|6.92|5.52|6.79|5.39|0
1662547800000|2022-09-07 10:50:00|6.84|5.44|6.91|5.51|6.93|5.53|6.83|5.43|0
1662548100000|2022-09-07 10:55:00|6.9|5.5|6.85|5.45|6.91|5.51|6.82|5.42|0
1662548400000|2022-09-07 11:00:00|6.87|5.47|6.84|5.44|6.87|5.47|6.82|5.42|0
1662548700000|2022-09-07 11:05:00|6.85|5.45|6.79|5.39|6.91|5.51|6.79|5.39|0
1662549000000|2022-09-07 11:10:00|6.8|5.4|6.88|5.48|6.88|5.48|6.79|5.39|0
1662549300000|2022-09-07 11:15:00|6.89|5.49|6.85|5.45|6.89|5.49|6.84|5.44|0
1662549600000|2022-09-07 11:20:00|6.84|5.44|6.94|5.54|6.94|5.54|6.84|5.44|0
1662549900000|2022-09-07 11:25:00|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1662550200000|2022-09-07 11:30:00|6.93|5.53|6.87|5.47|6.94|5.54|6.83|5.43|0
1662550500000|2022-09-07 11:35:00|6.88|5.48|6.47|5.07|6.89|5.49|6.47|5.07|0
1662550800000|2022-09-07 11:40:00|6.46|5.06|6.89|5.49|6.89|5.49|6.43|5.03|0
1662551100000|2022-09-07 11:45:00|6.88|5.48|6.74|5.34|6.88|5.48|6.66|5.26|0
1662551400000|2022-09-07 11:50:00|6.72|5.32|6.79|5.39|6.8|5.4|6.66|5.26|0
1662551700000|2022-09-07 11:55:00|6.8|5.4|6.75|5.35|6.84|5.44|6.72|5.32|0
1662552000000|2022-09-07 12:00:00|6.77|5.37|6.79|5.39|6.83|5.43|6.74|5.34|0
1662552300000|2022-09-07 12:05:00|6.78|5.38|6.57|5.17|6.78|5.38|6.48|5.08|0
1662552600000|2022-09-07 12:10:00|6.56|5.16|6.72|5.32|6.75|5.35|6.42|5.02|0
1662552900000|2022-09-07 12:15:00|6.73|5.33|6.75|5.35|6.81|5.41|6.7|5.3|0
1662553200000|2022-09-07 12:20:00|6.74|5.34|6.74|5.34|6.83|5.43|6.69|5.29|0
1662553500000|2022-09-07 12:25:00|6.75|5.35|6.7|5.3|6.77|5.37|6.66|5.26|0
1662553800000|2022-09-07 12:30:00|6.71|5.31|6.82|5.42|6.83|5.43|6.69|5.29|0
1662554100000|2022-09-07 12:35:00|6.8|5.4|6.96|5.56|6.96|5.56|6.78|5.38|0
1662554400000|2022-09-07 12:40:00|6.97|5.57|6.93|5.53|6.99|5.59|6.93|5.53|0
1662554700000|2022-09-07 12:45:00|6.94|5.54|6.85|5.45|6.94|5.54|6.82|5.42|0
1662555000000|2022-09-07 12:50:00|6.84|5.44|6.71|5.31|6.88|5.48|6.69|5.29|0
1662555300000|2022-09-07 12:55:00|6.72|5.32|6.9|5.5|6.9|5.5|6.72|5.32|0
1662555600000|2022-09-07 13:00:00|6.89|5.49|6.88|5.48|6.92|5.52|6.84|5.44|0
1662555900000|2022-09-07 13:05:00|6.87|5.47|6.92|5.52|6.97|5.57|6.87|5.47|0
1662556200000|2022-09-07 13:10:00|6.93|5.53|6.81|5.41|6.96|5.56|6.74|5.34|0
1662556500000|2022-09-07 13:15:00|6.82|5.42|6.93|5.53|6.94|5.54|6.81|5.41|0
1662556800000|2022-09-07 13:20:00|6.92|5.52|6.92|5.52|6.98|5.58|6.89|5.49|0
1662557100000|2022-09-07 13:25:00|6.93|5.53|6.89|5.49|6.93|5.53|6.83|5.43|0
1662557400000|2022-09-07 13:30:00|6.88|5.48|7.1|5.7|7.1|5.7|6.82|5.42|0
1662557700000|2022-09-07 13:35:00|7.09|5.69|7.51|6.11|7.54|6.14|7.09|5.69|0
1662558000000|2022-09-07 13:40:00|7.49|6.09|7.11|5.71|7.68|6.28|6.97|5.57|0
1662558300000|2022-09-07 13:45:00|7.13|5.73|7.18|5.78|7.27|5.87|7.11|5.71|0
1662558600000|2022-09-07 13:50:00|7.17|5.77|6.8|5.4|7.21|5.81|6.69|5.29|0
1662558900000|2022-09-07 13:55:00|6.77|5.37|6.75|5.35|6.98|5.58|6.69|5.29|0
1662559200000|2022-09-07 14:00:00|6.74|5.34|6.88|5.48|6.92|5.52|6.5|5.1|0
1662559500000|2022-09-07 14:05:00|6.87|5.47|6.76|5.36|6.94|5.54|6.65|5.25|0
1662559800000|2022-09-07 14:10:00|6.77|5.37|6.54|5.14|6.84|5.44|6.53|5.13|0
1662560100000|2022-09-07 14:15:00|6.53|5.13|6.72|5.32|6.76|5.36|6.45|5.05|0
1662560400000|2022-09-07 14:20:00|6.73|5.33|6.7|5.3|6.82|5.42|6.66|5.26|0
1662560700000|2022-09-07 14:25:00|6.68|5.28|6.95|5.55|6.96|5.56|6.62|5.22|0
1662561000000|2022-09-07 14:30:00|7.02|5.62|7.08|5.68|7.3|5.9|7.02|5.62|0
1662561300000|2022-09-07 14:35:00|7.09|5.69|7.05|5.65|7.19|5.79|6.98|5.58|0
1662561600000|2022-09-07 14:40:00|7.06|5.66|7.01|5.61|7.14|5.74|6.89|5.49|0
1662561900000|2022-09-07 14:45:00|7.02|5.62|6.98|5.58|7.05|5.65|6.92|5.52|0
1662562200000|2022-09-07 14:50:00|6.97|5.57|7.14|5.74|7.21|5.81|6.95|5.55|0
1662562500000|2022-09-07 14:55:00|7.13|5.73|7.11|5.71|7.22|5.82|7.09|5.69|0
1662562800000|2022-09-07 15:00:00|7.1|5.7|7.31|5.91|7.33|5.93|6.95|5.55|0
1662563100000|2022-09-07 15:05:00|7.28|5.88|7.4|6|7.47|6.07|7.22|5.82|0
1662563400000|2022-09-07 15:10:00|7.41|6.01|7.61|6.21|7.71|6.31|7.4|6|0
1662563700000|2022-09-07 15:15:00|7.6|6.2|6.98|5.58|7.65|6.25|6.72|5.32|0
1662564000000|2022-09-07 15:20:00|6.99|5.59|7.05|5.65|7.09|5.69|6.94|5.54|0
1662564300000|2022-09-07 15:25:00|7.04|5.64|6.92|5.52|7.09|5.69|6.92|5.52|0
1662564600000|2022-09-07 15:30:00|6.96|5.56|7.03|5.63|7.15|5.75|6.9|5.5|0
1662564900000|2022-09-07 15:35:00|7.06|5.66|7.11|5.71|7.19|5.79|7.05|5.65|0
1662565200000|2022-09-07 15:40:00|7.1|5.7|6.99|5.59|7.17|5.77|6.94|5.54|0
1662565500000|2022-09-07 15:45:00|7|5.6|7.14|5.74|7.19|5.79|6.99|5.59|0
1662565800000|2022-09-07 15:50:00|7.15|5.75|7.23|5.83|7.24|5.84|7.13|5.73|0
1662566100000|2022-09-07 15:55:00|7.24|5.84|7.12|5.72|7.29|5.89|7.11|5.71|0
1662566400000|2022-09-07 16:00:00|7.14|5.74|7.14|5.74|7.22|5.82|7.12|5.72|0
1662566700000|2022-09-07 16:05:00|7.13|5.73|7.21|5.81|7.21|5.81|6.99|5.59|0
1662567000000|2022-09-07 16:10:00|7.19|5.79|7.06|5.66|7.21|5.81|7.04|5.64|0
1662567300000|2022-09-07 16:15:00|7.05|5.65|6.92|5.52|7.09|5.69|6.9|5.5|0
1662567600000|2022-09-07 16:20:00|6.93|5.53|6.81|5.41|6.95|5.55|6.74|5.34|0
1662567900000|2022-09-07 16:25:00|6.8|5.4|6.95|5.55|6.98|5.58|6.77|5.37|0
1662568200000|2022-09-07 16:30:00|6.93|5.53|6.98|5.58|6.99|5.59|6.83|5.43|0
1662568500000|2022-09-07 16:35:00|7|5.6|7.21|5.81|7.21|5.81|6.92|5.52|0
1662568800000|2022-09-07 16:40:00|7.22|5.82|7.48|6.08|7.54|6.14|7.17|5.77|0
1662569100000|2022-09-07 16:45:00|7.5|6.1|7.47|6.07|7.54|6.14|7.41|6.01|0
1662569400000|2022-09-07 16:50:00|7.46|6.06|7.39|5.99|7.49|6.09|7.37|5.97|0
1662569700000|2022-09-07 16:55:00|7.37|5.97|7.43|6.03|7.43|6.03|7.28|5.88|0
1662570000000|2022-09-07 17:00:00|7.42|6.02|7.64|6.24|7.68|6.28|7.4|6|0
1662570300000|2022-09-07 17:05:00|7.63|6.23|7.61|6.21|7.68|6.28|7.54|6.14|0
1662570600000|2022-09-07 17:10:00|7.6|6.2|7.57|6.17|7.62|6.22|7.5|6.1|0
1662570900000|2022-09-07 17:15:00|7.59|6.19|7.49|6.09|7.62|6.22|7.46|6.06|0
1662571200000|2022-09-07 17:20:00|7.47|6.07|7.5|6.1|7.63|6.23|7.46|6.06|0
1662571500000|2022-09-07 17:25:00|7.51|6.11|7.41|6.01|7.51|6.11|7.38|5.98|0
1662571800000|2022-09-07 17:30:00|7.42|6.02|7.6|6.2|7.61|6.21|7.39|5.99|0
1662572100000|2022-09-07 17:35:00|7.59|6.19|7.74|6.34|7.78|6.38|7.56|6.16|0
1662572400000|2022-09-07 17:40:00|7.73|6.33|8|6.6|8.02|6.62|7.73|6.33|0
1662572700000|2022-09-07 17:45:00|7.99|6.59|8.06|6.66|8.06|6.66|7.91|6.51|0
1662573000000|2022-09-07 17:50:00|8.05|6.65|8.12|6.72|8.14|6.74|8.02|6.62|0
1662573300000|2022-09-07 17:55:00|8.14|6.74|8.08|6.68|8.14|6.74|8.01|6.61|0
1662573600000|2022-09-07 18:00:00|8.12|6.72|8.51|7.11|8.53|7.13|8.05|6.65|0
1662573900000|2022-09-07 18:05:00|8.52|7.12|8.19|6.79|8.61|7.21|7.8|6.4|0
1662574200000|2022-09-07 18:10:00|8.17|6.77|8.21|6.81|8.24|6.84|8.11|6.71|0
1662574500000|2022-09-07 18:15:00|8.22|6.82|7.94|6.54|8.27|6.87|7.93|6.53|0
1662574800000|2022-09-07 18:20:00|7.95|6.55|7.99|6.59|8.01|6.61|7.91|6.51|0
1662575100000|2022-09-07 18:25:00|8.01|6.61|7.99|6.59|8.14|6.74|7.85|6.45|0
1662575400000|2022-09-07 18:30:00|8|6.6|8.11|6.71|8.11|6.71|7.89|6.49|0
1662575700000|2022-09-07 18:35:00|8.1|6.7|8.07|6.67|8.17|6.77|8.03|6.63|0
1662576000000|2022-09-07 18:40:00|8.06|6.66|8.1|6.7|8.2|6.8|8.06|6.66|0
1662576300000|2022-09-07 18:45:00|8.11|6.71|8.18|6.78|8.18|6.78|8.07|6.67|0
1662576600000|2022-09-07 18:50:00|8.17|6.77|8.2|6.8|8.23|6.83|8.02|6.62|0
1662576900000|2022-09-07 18:55:00|8.19|6.79|8.31|6.91|8.34|6.94|8.14|6.74|0
1662577200000|2022-09-07 19:00:00|8.32|6.92|8.3|6.9|8.35|6.95|8.19|6.79|0
1662577500000|2022-09-07 19:05:00|8.31|6.91|8.44|7.04|8.44|7.04|8.22|6.82|0
1662577800000|2022-09-07 19:10:00|8.45|7.05|8.4|7|8.45|7.05|8.3|6.9|0
1662578100000|2022-09-07 19:15:00|8.41|7.01|8.3|6.9|8.52|7.12|8.25|6.85|0
1662578400000|2022-09-07 19:20:00|8.29|6.89|8.4|7|8.42|7.02|8.23|6.83|0
1662578700000|2022-09-07 19:25:00|8.39|6.99|8.58|7.18|8.62|7.22|8.39|6.99|0
1662579000000|2022-09-07 19:30:00|8.6|7.2|8.51|7.11|8.6|7.2|8.39|6.99|0
1662579300000|2022-09-07 19:35:00|8.49|7.09|8.36|6.96|8.53|7.13|8.3|6.9|0
1662579600000|2022-09-07 19:40:00|8.35|6.95|8.37|6.97|8.39|6.99|8.22|6.82|0
1662579900000|2022-09-07 19:45:00|8.35|6.95|8.56|7.16|8.6|7.2|8.33|6.93|0
1662580200000|2022-09-07 19:50:00|8.55|7.15|8.4|7|8.55|7.15|8.29|6.89|0
1662580500000|2022-09-07 19:55:00|8.38|6.98|8.3|6.9|8.38|6.98|8.15|6.75|0
1662580800000|2022-09-07 20:00:00|8.26|6.86|8.18|6.78|8.26|6.86|8.11|6.71|0
1662581100000|2022-09-07 20:05:00|8.21|6.81|8.18|6.78|8.21|6.81|8.1|6.7|0
1662581400000|2022-09-07 20:10:00|8.15|6.75|8.13|6.73|8.2|6.8|8.12|6.72|0
1662581700000|2022-09-07 20:15:00|8.27|6.67|8.35|6.75|8.35|6.75|8.27|6.67|0
1662582000000|2022-09-07 20:20:00|8.36|6.76|8.38|6.78|8.4|6.8|8.36|6.76|0
1662582300000|2022-09-07 20:25:00|8.39|6.79|8.38|6.78|8.43|6.83|8.38|6.78|0
1662582600000|2022-09-07 20:30:00|8.39|6.79|8.38|6.78|8.41|6.81|8.36|6.76|0
1662582900000|2022-09-07 20:35:00|8.39|6.79|8.4|6.8|8.4|6.8|8.38|6.78|0
1662583200000|2022-09-07 20:40:00|8.39|6.79|8.37|6.77|8.4|6.8|8.36|6.76|0
1662583500000|2022-09-07 20:45:00|8.36|6.76|8.37|6.77|8.39|6.79|8.36|6.76|0
1662583800000|2022-09-07 20:50:00|8.38|6.78|8.36|6.76|8.39|6.79|8.36|6.76|0
1662584100000|2022-09-07 20:55:00|8.37|6.77|8.31|6.71|8.37|6.77|8.31|6.71|0
1662584400000|2022-09-07 21:00:00|8.33|6.73|8.33|6.73|8.34|6.74|8.3|6.7|0
1662584700000|2022-09-07 21:05:00|8.34|6.74|8.36|6.76|8.37|6.77|8.33|6.73|0
1662585000000|2022-09-07 21:10:00|8.37|6.77|8.37|6.77|8.37|6.77|8.37|6.77|0
1662585300000|2022-09-07 21:15:00|8.38|6.78|8.37|6.77|8.38|6.78|8.37|6.77|0
1662585600000|2022-09-07 21:20:00|8.38|6.78|8.37|6.77|8.38|6.78|8.37|6.77|0
1662585900000|2022-09-07 21:25:00|8.38|6.78|8.38|6.78|8.38|6.78|8.38|6.78|0
1662586200000|2022-09-07 21:30:00|8.37|6.77|8.37|6.77|8.38|6.78|8.37|6.77|0
1662586500000|2022-09-07 21:35:00|8.36|6.76|8.37|6.77|8.37|6.77|8.36|6.76|0
1662586800000|2022-09-07 21:40:00|8.38|6.78|8.37|6.77|8.38|6.78|8.37|6.77|0
1662587100000|2022-09-07 21:45:00|8.36|6.76|8.36|6.76|8.37|6.77|8.36|6.76|0
1662587400000|2022-09-07 21:50:00|8.37|6.77|8.36|6.76|8.38|6.78|8.35|6.75|0
1662587700000|2022-09-07 21:55:00|8.37|6.77|8.37|6.77|8.38|6.78|8.36|6.76|0
1662588000000|2022-09-07 22:00:00|8.36|6.76|8.48|6.88|8.52|6.92|8.36|6.76|0
1662588300000|2022-09-07 22:05:00|8.49|6.89|8.54|6.94|8.54|6.94|8.49|6.89|0
1662588600000|2022-09-07 22:10:00|8.53|6.93|8.5|6.9|8.54|6.94|8.5|6.9|0
1662588900000|2022-09-07 22:15:00|8.49|6.89|8.48|6.88|8.52|6.92|8.46|6.86|0
1662589200000|2022-09-07 22:20:00|8.47|6.87|8.49|6.89|8.5|6.9|8.46|6.86|0
1662589500000|2022-09-07 22:25:00|8.48|6.88|8.46|6.86|8.49|6.89|8.45|6.85|0
1662589800000|2022-09-07 22:30:00|8.47|6.87|8.43|6.83|8.47|6.87|8.43|6.83|0
1662590100000|2022-09-07 22:35:00|8.42|6.82|8.38|6.78|8.42|6.82|8.36|6.76|0
1662590400000|2022-09-07 22:40:00|8.36|6.76|8.36|6.76|8.38|6.78|8.35|6.75|0
1662590700000|2022-09-07 22:45:00|8.35|6.75|8.33|6.73|8.35|6.75|8.31|6.71|0
1662591000000|2022-09-07 22:50:00|8.34|6.74|8.34|6.74|8.35|6.75|8.33|6.73|0
1662591300000|2022-09-07 22:55:00|8.33|6.73|8.41|6.81|8.41|6.81|8.33|6.73|0
1662591600000|2022-09-07 23:00:00|8.4|6.8|8.34|6.74|8.4|6.8|8.33|6.73|0
1662591900000|2022-09-07 23:05:00|8.33|6.73|8.37|6.77|8.37|6.77|8.33|6.73|0
1662592200000|2022-09-07 23:10:00|8.38|6.78|8.35|6.75|8.38|6.78|8.35|6.75|0
1662592500000|2022-09-07 23:15:00|8.36|6.76|8.37|6.77|8.47|6.87|8.36|6.76|0
1662592800000|2022-09-07 23:20:00|8.38|6.78|8.3|6.7|8.38|6.78|8.29|6.69|0
1662593100000|2022-09-07 23:25:00|8.31|6.71|8.29|6.69|8.31|6.71|8.29|6.69|0
1662593400000|2022-09-07 23:30:00|8.3|6.7|8.3|6.7|8.31|6.71|8.29|6.69|0
1662593700000|2022-09-07 23:35:00|8.25|6.65|8.26|6.66|8.27|6.67|8.23|6.63|0
1662594000000|2022-09-07 23:40:00|8.25|6.65|8.25|6.65|8.27|6.67|8.24|6.64|0
1662594300000|2022-09-07 23:45:00|8.24|6.64|8.27|6.67|8.28|6.68|8.24|6.64|0
1662594600000|2022-09-07 23:50:00|8.28|6.68|8.22|6.62|8.28|6.68|8.21|6.61|0
1662594900000|2022-09-07 23:55:00|8.23|6.63|8.25|6.65|8.25|6.65|8.22|6.62|0
1662595200000|2022-09-08 00:00:00|8.23|6.63|8.2|6.6|8.32|6.72|8.18|6.58|0
1662595500000|2022-09-08 00:05:00|8.21|6.61|8.21|6.61|8.25|6.65|8.18|6.58|0
1662595800000|2022-09-08 00:10:00|8.2|6.6|8.23|6.63|8.26|6.66|8.18|6.58|0
1662596100000|2022-09-08 00:15:00|8.24|6.64|8.44|6.84|8.51|6.91|8.24|6.64|0
1662596400000|2022-09-08 00:20:00|8.43|6.83|8.41|6.81|8.54|6.94|8.4|6.8|0
1662596700000|2022-09-08 00:25:00|8.4|6.8|8.43|6.83|8.45|6.85|8.39|6.79|0
1662597000000|2022-09-08 00:30:00|8.42|6.82|8.36|6.76|8.44|6.84|8.34|6.74|0
1662597300000|2022-09-08 00:35:00|8.37|6.77|8.41|6.81|8.41|6.81|8.32|6.72|0
1662597600000|2022-09-08 00:40:00|8.4|6.8|8.39|6.79|8.4|6.8|8.35|6.75|0
1662597900000|2022-09-08 00:45:00|8.38|6.78|8.37|6.77|8.4|6.8|8.35|6.75|0
1662598200000|2022-09-08 00:50:00|8.36|6.76|8.42|6.82|8.44|6.84|8.34|6.74|0
1662598500000|2022-09-08 00:55:00|8.43|6.83|8.43|6.83|8.47|6.87|8.41|6.81|0
1662598800000|2022-09-08 01:00:00|8.42|6.82|8.44|6.84|8.46|6.86|8.41|6.81|0
1662599100000|2022-09-08 01:05:00|8.43|6.83|8.56|6.96|8.57|6.97|8.42|6.82|0
1662599400000|2022-09-08 01:10:00|8.55|6.95|8.57|6.97|8.58|6.98|8.55|6.95|0
1662599700000|2022-09-08 01:15:00|8.56|6.96|8.43|6.83|8.61|7.01|8.42|6.82|0
1662600000000|2022-09-08 01:20:00|8.42|6.82|8.5|6.9|8.52|6.92|8.41|6.81|0
1662600300000|2022-09-08 01:25:00|8.49|6.89|8.53|6.93|8.54|6.94|8.48|6.88|0
1662600600000|2022-09-08 01:30:00|8.52|6.92|8.49|6.89|8.54|6.94|8.48|6.88|0
1662600900000|2022-09-08 01:35:00|8.5|6.9|8.41|6.81|8.53|6.93|8.41|6.81|0
1662601200000|2022-09-08 01:40:00|8.42|6.82|8.43|6.83|8.48|6.88|8.42|6.82|0
1662601500000|2022-09-08 01:45:00|8.44|6.84|8.45|6.85|8.47|6.87|8.43|6.83|0
1662601800000|2022-09-08 01:50:00|8.46|6.86|8.44|6.84|8.47|6.87|8.41|6.81|0
1662602100000|2022-09-08 01:55:00|8.43|6.83|8.42|6.82|8.44|6.84|8.41|6.81|0
1662602400000|2022-09-08 02:00:00|8.41|6.81|8.44|6.84|8.48|6.88|8.41|6.81|0
1662602700000|2022-09-08 02:05:00|8.43|6.83|8.43|6.83|8.46|6.86|8.42|6.82|0
1662603000000|2022-09-08 02:10:00|8.44|6.84|8.41|6.81|8.46|6.86|8.41|6.81|0
1662603300000|2022-09-08 02:15:00|8.42|6.82|8.44|6.84|8.44|6.84|8.39|6.79|0
1662603600000|2022-09-08 02:20:00|8.45|6.85|8.47|6.87|8.47|6.87|8.42|6.82|0
1662603900000|2022-09-08 02:25:00|8.46|6.86|8.42|6.82|8.48|6.88|8.42|6.82|0
1662604200000|2022-09-08 02:30:00|8.43|6.83|8.41|6.81|8.45|6.85|8.41|6.81|0
1662604500000|2022-09-08 02:35:00|8.4|6.8|8.32|6.72|8.41|6.81|8.3|6.7|0
1662604800000|2022-09-08 02:40:00|8.31|6.71|8.31|6.71|8.33|6.73|8.3|6.7|0
1662605100000|2022-09-08 02:45:00|8.32|6.72|8.3|6.7|8.33|6.73|8.26|6.66|0
1662605400000|2022-09-08 02:50:00|8.29|6.69|8.27|6.67|8.3|6.7|8.27|6.67|0
1662605700000|2022-09-08 02:55:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1662606000000|2022-09-08 03:00:00|8.26|6.66|8.3|6.7|8.31|6.71|8.26|6.66|0
1662606300000|2022-09-08 03:05:00|8.29|6.69|8.35|6.75|8.36|6.76|8.28|6.68|0
1662606600000|2022-09-08 03:10:00|8.36|6.76|8.45|6.85|8.45|6.85|8.34|6.74|0
1662606900000|2022-09-08 03:15:00|8.46|6.86|8.44|6.84|8.46|6.86|8.39|6.79|0
1662607200000|2022-09-08 03:20:00|8.45|6.85|8.4|6.8|8.45|6.85|8.39|6.79|0
1662607500000|2022-09-08 03:25:00|8.42|6.82|8.34|6.74|8.42|6.82|8.34|6.74|0
1662607800000|2022-09-08 03:30:00|8.35|6.75|8.38|6.78|8.39|6.79|8.35|6.75|0
1662608100000|2022-09-08 03:35:00|8.39|6.79|8.34|6.74|8.42|6.82|8.34|6.74|0
1662608400000|2022-09-08 03:40:00|8.35|6.75|8.37|6.77|8.38|6.78|8.32|6.72|0
1662608700000|2022-09-08 03:45:00|8.36|6.76|8.33|6.73|8.37|6.77|8.31|6.71|0
1662609000000|2022-09-08 03:50:00|8.32|6.72|8.32|6.72|8.34|6.74|8.3|6.7|0
1662609300000|2022-09-08 03:55:00|8.33|6.73|8.34|6.74|8.38|6.78|8.32|6.72|0
1662609600000|2022-09-08 04:00:00|8.35|6.75|8.42|6.82|8.42|6.82|8.35|6.75|0
1662609900000|2022-09-08 04:05:00|8.41|6.81|8.42|6.82|8.42|6.82|8.37|6.77|0
1662610200000|2022-09-08 04:10:00|8.43|6.83|8.45|6.85|8.45|6.85|8.4|6.8|0
1662610500000|2022-09-08 04:15:00|8.46|6.86|8.41|6.81|8.46|6.86|8.4|6.8|0
1662610800000|2022-09-08 04:20:00|8.42|6.82|8.5|6.9|8.5|6.9|8.42|6.82|0
1662611100000|2022-09-08 04:25:00|8.49|6.89|8.45|6.85|8.49|6.89|8.42|6.82|0
1662611400000|2022-09-08 04:30:00|8.46|6.86|8.44|6.84|8.46|6.86|8.42|6.82|0
1662611700000|2022-09-08 04:35:00|8.43|6.83|8.47|6.87|8.48|6.88|8.43|6.83|0
1662612000000|2022-09-08 04:40:00|8.48|6.88|8.5|6.9|8.52|6.92|8.47|6.87|0
1662612300000|2022-09-08 04:45:00|8.49|6.89|8.48|6.88|8.51|6.91|8.47|6.87|0
1662612600000|2022-09-08 04:50:00|8.47|6.87|8.48|6.88|8.49|6.89|8.45|6.85|0
1662612900000|2022-09-08 04:55:00|8.49|6.89|8.52|6.92|8.53|6.93|8.48|6.88|0
1662613200000|2022-09-08 05:00:00|8.53|6.93|8.52|6.92|8.55|6.95|8.51|6.91|0
1662613500000|2022-09-08 05:05:00|8.53|6.93|8.55|6.95|8.58|6.98|8.53|6.93|0
1662613800000|2022-09-08 05:10:00|8.54|6.94|8.54|6.94|8.59|6.99|8.52|6.92|0
1662614100000|2022-09-08 05:15:00|8.55|6.95|8.59|6.99|8.61|7.01|8.5|6.9|0
1662614400000|2022-09-08 05:20:00|8.6|7|8.55|6.95|8.6|7|8.53|6.93|0
1662614700000|2022-09-08 05:25:00|8.54|6.94|8.56|6.96|8.59|6.99|8.54|6.94|0
1662615000000|2022-09-08 05:30:00|8.55|6.95|8.52|6.92|8.58|6.98|8.51|6.91|0
1662615300000|2022-09-08 05:35:00|8.53|6.93|8.56|6.96|8.56|6.96|8.52|6.92|0
1662615600000|2022-09-08 05:40:00|8.57|6.97|8.47|6.87|8.57|6.97|8.46|6.86|0
1662615900000|2022-09-08 05:45:00|8.46|6.86|8.51|6.91|8.52|6.92|8.45|6.85|0
1662616200000|2022-09-08 05:50:00|8.5|6.9|8.48|6.88|8.52|6.92|8.46|6.86|0
1662616500000|2022-09-08 05:55:00|8.47|6.87|8.58|6.98|8.59|6.99|8.46|6.86|0
1662616800000|2022-09-08 06:00:00|8.59|6.99|8.67|7.07|8.69|7.09|8.47|6.87|0
1662617100000|2022-09-08 06:05:00|8.65|7.05|8.71|7.11|8.71|7.11|8.55|6.95|0
1662617400000|2022-09-08 06:10:00|8.72|7.12|8.87|7.27|8.87|7.27|8.68|7.08|0
1662617700000|2022-09-08 06:15:00|8.86|7.26|8.91|7.31|8.97|7.37|8.86|7.26|0
1662618000000|2022-09-08 06:20:00|8.93|7.33|8.8|7.2|8.94|7.34|8.78|7.18|0
1662618300000|2022-09-08 06:25:00|8.79|7.19|8.77|7.17|8.82|7.22|8.75|7.15|0
1662618600000|2022-09-08 06:30:00|8.75|7.15|8.75|7.15|8.78|7.18|8.72|7.12|0
1662618900000|2022-09-08 06:35:00|8.73|7.13|8.64|7.04|8.73|7.13|8.59|6.99|0
1662619200000|2022-09-08 06:40:00|8.65|7.05|8.68|7.08|8.68|7.08|8.61|7.01|0
1662619500000|2022-09-08 06:45:00|8.69|7.09|8.62|7.02|8.7|7.1|8.59|6.99|0
1662619800000|2022-09-08 06:50:00|8.61|7.01|8.58|6.98|8.63|7.03|8.57|6.97|0
1662620100000|2022-09-08 06:55:00|8.59|6.99|8.56|6.96|8.62|7.02|8.54|6.94|0
1662620400000|2022-09-08 07:00:00|8.58|6.98|8.64|7.04|8.68|7.08|8.5|6.9|0
1662620700000|2022-09-08 07:05:00|8.54|7.14|8.56|7.16|8.61|7.21|8.5|7.1|0
1662621000000|2022-09-08 07:10:00|8.6|7.2|8.55|7.15|8.6|7.2|8.46|7.06|0
1662621300000|2022-09-08 07:15:00|8.54|7.14|8.36|6.96|8.55|7.15|8.3|6.9|0
1662621600000|2022-09-08 07:20:00|8.34|6.94|8.6|7.2|8.74|7.34|8.31|6.91|0
1662621900000|2022-09-08 07:25:00|8.57|7.17|8.53|7.13|8.57|7.17|8.43|7.03|0
1662622200000|2022-09-08 07:30:00|8.52|7.12|8.41|7.01|8.52|7.12|8.31|6.91|0
1662622500000|2022-09-08 07:35:00|8.4|7|8.41|7.01|8.45|7.05|8.31|6.91|0
1662622800000|2022-09-08 07:40:00|8.43|7.03|8.46|7.06|8.48|7.08|8.36|6.96|0
1662623100000|2022-09-08 07:45:00|8.45|7.05|8.48|7.08|8.51|7.11|8.42|7.02|0
1662623400000|2022-09-08 07:50:00|8.49|7.09|8.31|6.91|8.49|7.09|8.24|6.84|0
1662623700000|2022-09-08 07:55:00|8.3|6.9|8.42|7.02|8.44|7.04|8.26|6.86|0
1662624000000|2022-09-08 08:00:00|8.41|7.01|8.28|6.88|8.41|7.01|8.21|6.81|0
1662624300000|2022-09-08 08:05:00|8.29|6.89|8.28|6.88|8.36|6.96|8.25|6.85|0
1662624600000|2022-09-08 08:10:00|8.27|6.87|8.44|7.04|8.44|7.04|8.27|6.87|0
1662624900000|2022-09-08 08:15:00|8.45|7.05|8.48|7.08|8.52|7.12|8.38|6.98|0
1662625200000|2022-09-08 08:20:00|8.49|7.09|8.36|6.96|8.52|7.12|8.34|6.94|0
1662625500000|2022-09-08 08:25:00|8.37|6.97|8.45|7.05|8.46|7.06|8.29|6.89|0
1662625800000|2022-09-08 08:30:00|8.44|7.04|8.38|6.98|8.47|7.07|8.36|6.96|0
1662626100000|2022-09-08 08:35:00|8.41|7.01|8.38|6.98|8.44|7.04|8.36|6.96|0
1662626400000|2022-09-08 08:40:00|8.42|7.02|8.5|7.1|8.51|7.11|8.37|6.97|0
1662626700000|2022-09-08 08:45:00|8.51|7.11|8.53|7.13|8.56|7.16|8.48|7.08|0
1662627000000|2022-09-08 08:50:00|8.54|7.14|8.56|7.16|8.78|7.38|8.49|7.09|0
1662627300000|2022-09-08 08:55:00|8.57|7.17|8.63|7.23|8.63|7.23|8.53|7.13|0
1662627600000|2022-09-08 09:00:00|8.62|7.22|8.66|7.26|8.66|7.26|8.59|7.19|0
1662627900000|2022-09-08 09:05:00|8.65|7.25|8.56|7.16|8.68|7.28|8.55|7.15|0
1662628200000|2022-09-08 09:10:00|8.55|7.15|8.51|7.11|8.58|7.18|8.51|7.11|0
1662628500000|2022-09-08 09:15:00|8.52|7.12|8.56|7.16|8.58|7.18|8.48|7.08|0
1662628800000|2022-09-08 09:20:00|8.58|7.18|8.54|7.14|8.6|7.2|8.51|7.11|0
1662629100000|2022-09-08 09:25:00|8.55|7.15|8.56|7.16|8.58|7.18|8.52|7.12|0
1662629400000|2022-09-08 09:30:00|8.55|7.15|8.5|7.1|8.55|7.15|8.43|7.03|0
1662629700000|2022-09-08 09:35:00|8.51|7.11|8.6|7.2|8.61|7.21|8.45|7.05|0
1662630000000|2022-09-08 09:40:00|8.61|7.21|8.52|7.12|8.62|7.22|8.5|7.1|0
1662630300000|2022-09-08 09:45:00|8.51|7.11|8.48|7.08|8.55|7.15|8.46|7.06|0
1662630600000|2022-09-08 09:50:00|8.47|7.07|8.51|7.11|8.54|7.14|8.44|7.04|0
1662630900000|2022-09-08 09:55:00|8.52|7.12|8.61|7.21|8.61|7.21|8.49|7.09|0
1662631200000|2022-09-08 10:00:00|8.6|7.2|8.56|7.16|8.67|7.27|8.56|7.16|0
1662631500000|2022-09-08 10:05:00|8.55|7.15|8.59|7.19|8.6|7.2|8.46|7.06|0
1662631800000|2022-09-08 10:10:00|8.6|7.2|8.57|7.17|8.6|7.2|8.52|7.12|0
1662632100000|2022-09-08 10:15:00|8.58|7.18|8.56|7.16|8.58|7.18|8.5|7.1|0
1662632400000|2022-09-08 10:20:00|8.55|7.15|8.62|7.22|8.62|7.22|8.51|7.11|0
1662632700000|2022-09-08 10:25:00|8.61|7.21|8.63|7.23|8.64|7.24|8.54|7.14|0
1662633000000|2022-09-08 10:30:00|8.62|7.22|8.65|7.25|8.66|7.26|8.6|7.2|0
1662633300000|2022-09-08 10:35:00|8.66|7.26|8.7|7.3|8.73|7.33|8.57|7.17|0
1662633600000|2022-09-08 10:40:00|8.68|7.28|8.73|7.33|8.73|7.33|8.63|7.23|0
1662633900000|2022-09-08 10:45:00|8.72|7.32|8.8|7.4|8.87|7.47|8.71|7.31|0
1662634200000|2022-09-08 10:50:00|8.81|7.41|8.86|7.46|8.88|7.48|8.79|7.39|0
1662634500000|2022-09-08 10:55:00|8.84|7.44|8.78|7.38|8.85|7.45|8.75|7.35|0
1662634800000|2022-09-08 11:00:00|8.79|7.39|8.91|7.51|8.92|7.52|8.75|7.35|0
1662635100000|2022-09-08 11:05:00|8.89|7.49|8.89|7.49|8.89|7.49|8.79|7.39|0
1662635400000|2022-09-08 11:10:00|8.91|7.51|8.85|7.45|9|7.6|8.84|7.44|0
1662635700000|2022-09-08 11:15:00|8.84|7.44|8.76|7.36|8.84|7.44|8.74|7.34|0
1662636000000|2022-09-08 11:20:00|8.77|7.37|8.71|7.31|8.78|7.38|8.69|7.29|0
1662636300000|2022-09-08 11:25:00|8.72|7.32|8.75|7.35|8.75|7.35|8.67|7.27|0
1662636600000|2022-09-08 11:30:00|8.71|7.31|8.59|7.19|8.72|7.32|8.55|7.15|0
1662636900000|2022-09-08 11:35:00|8.6|7.2|8.64|7.24|8.65|7.25|8.5|7.1|0
1662637200000|2022-09-08 11:40:00|8.65|7.25|8.6|7.2|8.7|7.3|8.56|7.16|0
1662637500000|2022-09-08 11:45:00|8.59|7.19|8.49|7.09|8.6|7.2|8.49|7.09|0
1662637800000|2022-09-08 11:50:00|8.48|7.08|8.52|7.12|8.58|7.18|8.48|7.08|0
1662638100000|2022-09-08 11:55:00|8.51|7.11|8.59|7.19|8.6|7.2|8.5|7.1|0
1662638400000|2022-09-08 12:00:00|8.58|7.18|8.67|7.27|8.68|7.28|8.56|7.16|0
1662638700000|2022-09-08 12:05:00|8.68|7.28|8.71|7.31|8.74|7.34|8.66|7.26|0
1662639000000|2022-09-08 12:10:00|8.72|7.32|8.69|7.29|8.74|7.34|8.69|7.29|0
1662639300000|2022-09-08 12:15:00|8.7|7.3|8.13|6.73|8.99|7.59|8.04|6.64|0
1662639600000|2022-09-08 12:20:00|8.16|6.76|8.52|7.12|8.52|7.12|8.12|6.72|0
1662639900000|2022-09-08 12:25:00|8.49|7.09|8.38|6.98|8.53|7.13|8.29|6.89|0
1662640200000|2022-09-08 12:30:00|8.39|6.99|8|6.6|8.39|6.99|7.99|6.59|0
1662640500000|2022-09-08 12:35:00|8.03|6.63|8.04|6.64|8.12|6.72|8|6.6|0
1662640800000|2022-09-08 12:40:00|8.06|6.66|8.19|6.79|8.24|6.84|7.98|6.58|0
1662641100000|2022-09-08 12:45:00|8.18|6.78|8.28|6.88|8.36|6.96|8.13|6.73|0
1662641400000|2022-09-08 12:50:00|8.29|6.89|8.19|6.79|8.43|7.03|8.11|6.71|0
1662641700000|2022-09-08 12:55:00|8.17|6.77|7.92|6.52|8.17|6.77|7.88|6.48|0
1662642000000|2022-09-08 13:00:00|7.91|6.51|8.38|6.98|8.46|7.06|7.83|6.43|0
1662642300000|2022-09-08 13:05:00|8.4|7|8.27|6.87|8.43|7.03|8.2|6.8|0
1662642600000|2022-09-08 13:10:00|8.26|6.86|8.11|6.71|8.37|6.97|8.11|6.71|0
1662642900000|2022-09-08 13:15:00|8.12|6.72|8.26|6.86|8.28|6.88|8.05|6.65|0
1662643200000|2022-09-08 13:20:00|8.28|6.88|8.2|6.8|8.28|6.88|8.05|6.65|0
1662643500000|2022-09-08 13:25:00|8.19|6.79|8.05|6.65|8.22|6.82|8.03|6.63|0
1662643800000|2022-09-08 13:30:00|8.08|6.68|7.84|6.44|8.25|6.85|7.71|6.31|0
1662644100000|2022-09-08 13:35:00|7.82|6.42|8|6.6|8.06|6.66|7.73|6.33|0
1662644400000|2022-09-08 13:40:00|7.98|6.58|8.08|6.68|8.67|7.27|7.74|6.34|0
1662644700000|2022-09-08 13:45:00|8.05|6.65|8.04|6.64|8.19|6.79|7.79|6.39|0
1662645000000|2022-09-08 13:50:00|8.03|6.63|8.19|6.79|8.24|6.84|7.89|6.49|0
1662645300000|2022-09-08 13:55:00|8.17|6.77|8.25|6.85|8.42|7.02|8.11|6.71|0
1662645600000|2022-09-08 14:00:00|8.31|6.91|8.04|6.64|8.36|6.96|7.91|6.51|0
1662645900000|2022-09-08 14:05:00|8.01|6.61|8.35|6.95|8.48|7.08|7.99|6.59|0
1662646200000|2022-09-08 14:10:00|8.34|6.94|8.24|6.84|8.5|7.1|8.13|6.73|0
1662646500000|2022-09-08 14:15:00|8.29|6.89|8.88|7.48|8.9|7.5|8.13|6.73|0
1662646800000|2022-09-08 14:20:00|8.85|7.45|8.6|7.2|9.03|7.63|8.57|7.17|0
1662647100000|2022-09-08 14:25:00|8.57|7.17|8.64|7.24|8.8|7.4|8.51|7.11|0
1662647400000|2022-09-08 14:30:00|8.65|7.25|8.93|7.53|8.97|7.57|8.52|7.12|0
1662647700000|2022-09-08 14:35:00|8.94|7.54|9.18|7.78|9.26|7.86|8.8|7.4|0
1662648000000|2022-09-08 14:40:00|9.19|7.79|9.07|7.67|9.36|7.96|8.88|7.48|0
1662648300000|2022-09-08 14:45:00|9.08|7.68|8.75|7.35|9.08|7.68|8.69|7.29|0
1662648600000|2022-09-08 14:50:00|8.74|7.34|8.81|7.41|8.83|7.43|8.59|7.19|0
1662648900000|2022-09-08 14:55:00|8.8|7.4|9.01|7.61|9.06|7.66|8.74|7.34|0
1662649200000|2022-09-08 15:00:00|9.02|7.62|9.12|7.72|9.29|7.89|8.98|7.58|0
1662649500000|2022-09-08 15:05:00|9.11|7.71|9.22|7.82|9.28|7.88|9.11|7.71|0
1662649800000|2022-09-08 15:10:00|9.23|7.83|9.25|7.85|9.27|7.87|9.07|7.67|0
1662650100000|2022-09-08 15:15:00|9.27|7.87|9.27|7.87|9.34|7.94|9.17|7.77|0
1662650400000|2022-09-08 15:20:00|9.28|7.88|9.27|7.87|9.39|7.99|9.22|7.82|0
1662650700000|2022-09-08 15:25:00|9.29|7.89|9.14|7.74|9.31|7.91|9.1|7.7|0
1662651000000|2022-09-08 15:30:00|9.12|7.72|9.18|7.78|9.19|7.79|9.06|7.66|0
1662651300000|2022-09-08 15:35:00|9.16|7.76|8.87|7.47|9.29|7.89|8.85|7.45|0
1662651600000|2022-09-08 15:40:00|8.89|7.49|8.85|7.45|8.9|7.5|8.7|7.3|0
1662651900000|2022-09-08 15:45:00|8.83|7.43|8.61|7.21|8.94|7.54|7.96|6.56|0
1662652200000|2022-09-08 15:50:00|8.6|7.2|8.74|7.34|8.75|7.35|8.52|7.12|0
1662652500000|2022-09-08 15:55:00|8.75|7.35|8.64|7.24|8.77|7.37|8.63|7.23|0
1662652800000|2022-09-08 16:00:00|8.67|7.27|7.79|6.39|8.72|7.32|7.78|6.38|0
1662653100000|2022-09-08 16:05:00|7.78|6.38|7.45|6.05|7.79|6.39|7.23|5.83|0
1662653400000|2022-09-08 16:10:00|7.42|6.02|7.97|6.52|8|6.55|7|5.6|0
1662653700000|2022-09-08 16:15:00|7.92|6.48|7.96|6.51|8.14|6.66|7.75|6.34|0
1662654000000|2022-09-08 16:20:00|7.97|6.52|7.84|6.44|8.04|6.58|7.63|6.23|0
1662654300000|2022-09-08 16:25:00|7.87|6.47|8.02|6.62|8.09|6.69|7.76|6.36|0
1662654600000|2022-09-08 16:30:00|8.03|6.63|8.44|6.91|8.49|7.09|7.97|6.57|0
1662654900000|2022-09-08 16:35:00|8.45|6.92|8.17|6.69|8.51|6.96|8.1|6.62|0
1662655200000|2022-09-08 16:40:00|8.16|6.68|8.62|7.05|8.67|7.1|8.07|6.61|0
1662655500000|2022-09-08 16:45:00|8.64|7.07|8.56|7|8.64|7.07|8.46|6.92|0
1662655800000|2022-09-08 16:50:00|8.55|6.99|8.59|7.19|8.73|7.33|8.45|6.99|0
1662656100000|2022-09-08 16:55:00|8.58|7.18|8.52|7.12|8.65|7.25|8.51|7.11|0
1662656400000|2022-09-08 17:00:00|8.51|7.11|8.39|6.86|8.6|7.2|8.27|6.84|0
1662656700000|2022-09-08 17:05:00|8.37|6.85|8.04|6.58|8.64|7.07|7.86|6.43|0
1662657000000|2022-09-08 17:10:00|8.08|6.61|8.51|6.97|8.58|7.02|7.99|6.54|0
1662657300000|2022-09-08 17:15:00|8.54|6.98|8.46|6.92|8.57|7.01|8.39|6.86|0
1662657600000|2022-09-08 17:20:00|8.47|6.93|8.26|6.86|8.57|7.01|8.24|6.75|0
1662657900000|2022-09-08 17:25:00|8.22|6.82|8.22|6.82|8.36|6.96|8.09|6.69|0
1662658200000|2022-09-08 17:30:00|8.23|6.83|8.19|6.79|8.31|6.91|8.04|6.64|0
1662658500000|2022-09-08 17:35:00|8.18|6.78|8.36|6.96|8.51|7.11|8.16|6.76|0
1662658800000|2022-09-08 17:40:00|8.39|6.99|8.41|7.01|8.44|7.04|8.32|6.92|0
1662659100000|2022-09-08 17:45:00|8.37|6.97|8.44|7.04|8.45|7.05|8.31|6.91|0
1662659400000|2022-09-08 17:50:00|8.45|7.05|8.24|6.84|8.46|7.06|8.24|6.84|0
1662659700000|2022-09-08 17:55:00|8.26|6.86|8.14|6.74|8.27|6.87|7.85|6.45|0
1662660000000|2022-09-08 18:00:00|8.19|6.79|8.32|6.92|8.32|6.92|8.09|6.69|0
1662660300000|2022-09-08 18:05:00|8.33|6.93|8.21|6.81|8.41|7.01|8.13|6.73|0
1662660600000|2022-09-08 18:10:00|8.23|6.83|8.16|6.76|8.31|6.91|8.15|6.75|0
1662660900000|2022-09-08 18:15:00|8.15|6.75|8.32|6.92|8.37|6.97|8.06|6.66|0
1662661200000|2022-09-08 18:20:00|8.3|6.9|8.29|6.89|8.35|6.95|8.23|6.83|0
1662661500000|2022-09-08 18:25:00|8.31|6.91|8.27|6.87|8.37|6.97|8.22|6.82|0
1662661800000|2022-09-08 18:30:00|8.28|6.88|8.58|7.18|8.59|7.19|8.27|6.87|0
1662662100000|2022-09-08 18:35:00|8.6|7.2|8.6|7.2|8.63|7.23|8.49|7.09|0
1662662400000|2022-09-08 18:40:00|8.61|7.21|8.35|6.83|8.63|7.23|8.04|6.62|0
1662662700000|2022-09-08 18:45:00|8.33|6.81|8.58|7.02|8.65|7.08|8.09|6.62|0
1662663000000|2022-09-08 18:50:00|8.62|7.05|8.64|7.24|8.69|7.29|8.37|6.97|0
1662663300000|2022-09-08 18:55:00|8.62|7.22|8.46|7.06|8.63|7.23|8.4|7|0
1662663600000|2022-09-08 19:00:00|8.47|7.07|8.36|6.96|8.62|7.22|8.2|6.8|0
1662663900000|2022-09-08 19:05:00|8.37|6.97|8.39|6.99|8.51|7.11|8.32|6.92|0
1662664200000|2022-09-08 19:10:00|8.38|6.98|8.36|6.96|8.5|7.1|8.15|6.75|0
1662664500000|2022-09-08 19:15:00|8.37|6.97|8.42|7.02|8.45|7.05|8.3|6.9|0
1662664800000|2022-09-08 19:20:00|8.41|7.01|8.53|7.13|8.59|7.19|8.38|6.98|0
1662665100000|2022-09-08 19:25:00|8.54|7.14|8.44|7.04|8.57|7.17|8.41|7.01|0
1662665400000|2022-09-08 19:30:00|8.45|7.05|8.38|6.98|8.6|7.2|8.35|6.95|0
1662665700000|2022-09-08 19:35:00|8.37|6.97|8.41|7.01|8.45|7.05|8.29|6.89|0
1662666000000|2022-09-08 19:40:00|8.4|7|8.14|6.74|8.44|7.04|8.11|6.71|0
1662666300000|2022-09-08 19:45:00|8.13|6.73|8.24|6.84|8.43|7.03|8.11|6.71|0
1662666600000|2022-09-08 19:50:00|8.33|6.93|8.81|7.41|8.81|7.41|8.33|6.93|0
1662666900000|2022-09-08 19:55:00|8.77|7.37|8.95|7.55|8.98|7.58|8.73|7.33|0
1662667200000|2022-09-08 20:00:00|8.97|7.57|8.73|7.33|9.18|7.78|8.63|7.23|0
1662667500000|2022-09-08 20:05:00|8.74|7.34|8.73|7.33|8.78|7.38|8.71|7.31|0
1662667800000|2022-09-08 20:10:00|8.72|7.32|8.77|7.37|8.81|7.41|8.71|7.31|0
1662668100000|2022-09-08 20:15:00|8.91|7.31|8.93|7.33|8.93|7.33|8.89|7.29|0
1662668400000|2022-09-08 20:20:00|8.91|7.31|8.89|7.29|8.91|7.31|8.89|7.29|0
1662668700000|2022-09-08 20:25:00|8.86|7.26|8.88|7.28|8.89|7.29|8.86|7.26|0
1662669000000|2022-09-08 20:30:00|8.87|7.27|8.86|7.26|8.89|7.29|8.86|7.26|0
1662669300000|2022-09-08 20:35:00|8.87|7.27|8.86|7.26|8.87|7.27|8.86|7.26|0
1662669600000|2022-09-08 20:40:00|8.87|7.27|9.33|7.73|9.33|7.73|8.87|7.27|0
1662669900000|2022-09-08 20:45:00|9.32|7.72|9.32|7.72|9.35|7.75|9.32|7.72|0
1662670200000|2022-09-08 20:50:00|9.34|7.74|9.34|7.74|9.35|7.75|9.32|7.72|0
1662670500000|2022-09-08 20:55:00|9.32|7.72|9.32|7.72|9.36|7.76|9.32|7.72|0
1662670800000|2022-09-08 21:00:00|9.31|7.71|9.33|7.73|9.34|7.74|9.31|7.71|0
1662671100000|2022-09-08 21:05:00|9.34|7.74|9.34|7.74|9.34|7.74|9.33|7.73|0
1662671400000|2022-09-08 21:10:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1662671700000|2022-09-08 21:15:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1662672000000|2022-09-08 21:20:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1662672300000|2022-09-08 21:25:00|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1662672600000|2022-09-08 21:30:00|9.31|7.71|9.33|7.73|9.34|7.74|9.31|7.71|0
1662672900000|2022-09-08 21:35:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1662673500000|2022-09-08 21:45:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1662673800000|2022-09-08 21:50:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1662674100000|2022-09-08 21:55:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1662674400000|2022-09-08 22:00:00|9.34|7.74|9.25|7.65|9.36|7.76|9.23|7.63|0
1662674700000|2022-09-08 22:05:00|9.24|7.64|9.24|7.64|9.25|7.65|9.23|7.63|0
1662675000000|2022-09-08 22:10:00|9.25|7.65|9.24|7.64|9.25|7.65|9.23|7.63|0
1662675300000|2022-09-08 22:15:00|9.23|7.63|9.16|7.56|9.24|7.64|9.16|7.56|0
1662675600000|2022-09-08 22:20:00|9.15|7.55|9.15|7.55|9.18|7.58|9.15|7.55|0
1662675900000|2022-09-08 22:25:00|9.16|7.56|9.13|7.53|9.17|7.57|9.13|7.53|0
1662676200000|2022-09-08 22:30:00|9.14|7.54|9.17|7.57|9.18|7.58|9.12|7.52|0
1662676500000|2022-09-08 22:35:00|9.16|7.56|9.24|7.64|9.24|7.64|9.16|7.56|0
1662676800000|2022-09-08 22:40:00|9.23|7.63|9.18|7.58|9.24|7.64|9.17|7.57|0
1662677100000|2022-09-08 22:45:00|9.19|7.59|9.19|7.59|9.21|7.61|9.19|7.59|0
1662677400000|2022-09-08 22:50:00|9.18|7.58|9.18|7.58|9.19|7.59|9.18|7.58|0
1662677700000|2022-09-08 22:55:00|9.19|7.59|9.24|7.64|9.24|7.64|9.19|7.59|0
1662678000000|2022-09-08 23:00:00|9.25|7.65|9.29|7.69|9.29|7.69|9.25|7.65|0
1662678300000|2022-09-08 23:05:00|9.27|7.67|9.27|7.67|9.3|7.7|9.26|7.66|0
1662678600000|2022-09-08 23:10:00|9.26|7.66|9.29|7.69|9.3|7.7|9.26|7.66|0
1662678900000|2022-09-08 23:15:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1662679200000|2022-09-08 23:20:00|9.32|7.72|9.38|7.78|9.38|7.78|9.32|7.72|0
1662679500000|2022-09-08 23:25:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1662679800000|2022-09-08 23:30:00|9.37|7.77|9.33|7.73|9.38|7.78|9.3|7.7|0
1662680100000|2022-09-08 23:35:00|9.34|7.74|9.32|7.72|9.34|7.74|9.29|7.69|0
1662680400000|2022-09-08 23:40:00|9.33|7.73|9.28|7.68|9.33|7.73|9.28|7.68|0
1662680700000|2022-09-08 23:45:00|9.29|7.69|9.32|7.72|9.32|7.72|9.28|7.68|0
1662681000000|2022-09-08 23:50:00|9.34|7.74|9.34|7.74|9.38|7.78|9.31|7.71|0
1662681300000|2022-09-08 23:55:00|9.33|7.73|9.26|7.66|9.33|7.73|9.26|7.66|0
1662681600000|2022-09-09 00:00:00|9.28|7.68|9.26|7.66|9.36|7.76|9.24|7.64|0
1662681900000|2022-09-09 00:05:00|9.25|7.65|9.34|7.74|9.38|7.78|9.24|7.64|0
1662682200000|2022-09-09 00:10:00|9.35|7.75|9.49|7.89|9.49|7.89|9.34|7.74|0
1662682500000|2022-09-09 00:15:00|9.5|7.9|9.53|7.93|9.59|7.99|9.45|7.85|0
1662682800000|2022-09-09 00:20:00|9.52|7.92|9.49|7.89|9.53|7.93|9.48|7.88|0
1662683100000|2022-09-09 00:25:00|9.5|7.9|9.56|7.96|9.56|7.96|9.45|7.85|0
1662683400000|2022-09-09 00:30:00|9.54|7.94|9.7|8.1|9.73|8.13|9.54|7.94|0
1662683700000|2022-09-09 00:35:00|9.72|8.12|9.72|8.12|9.74|8.14|9.69|8.09|0
1662684000000|2022-09-09 00:40:00|9.73|8.13|9.75|8.15|9.77|8.17|9.72|8.12|0
1662684300000|2022-09-09 00:45:00|9.76|8.16|9.74|8.14|9.77|8.17|9.72|8.12|0
1662684600000|2022-09-09 00:50:00|9.73|8.13|9.77|8.17|9.8|8.2|9.73|8.13|0
1662684900000|2022-09-09 00:55:00|9.76|8.16|9.67|8.07|9.76|8.16|9.64|8.04|0
1662685200000|2022-09-09 01:00:00|9.66|8.06|9.59|7.99|9.69|8.09|9.58|7.98|0
1662685500000|2022-09-09 01:05:00|9.56|7.96|9.62|8.02|9.66|8.06|9.55|7.95|0
1662685800000|2022-09-09 01:10:00|9.63|8.03|9.59|7.99|9.64|8.04|9.58|7.98|0
1662686100000|2022-09-09 01:15:00|9.57|7.97|9.65|8.05|9.65|8.05|9.56|7.96|0
1662686400000|2022-09-09 01:20:00|9.69|8.09|9.58|7.98|9.69|8.09|9.58|7.98|0
1662686700000|2022-09-09 01:25:00|9.57|7.97|9.5|7.9|9.58|7.98|9.5|7.9|0
1662687000000|2022-09-09 01:30:00|9.49|7.89|9.37|7.77|9.5|7.9|9.37|7.77|0
1662687300000|2022-09-09 01:35:00|9.38|7.78|9.39|7.79|9.42|7.82|9.37|7.77|0
1662687600000|2022-09-09 01:40:00|9.38|7.78|9.47|7.87|9.5|7.9|9.38|7.78|0
1662687900000|2022-09-09 01:45:00|9.48|7.88|9.5|7.9|9.5|7.9|9.45|7.85|0
1662688200000|2022-09-09 01:50:00|9.51|7.91|9.51|7.91|9.57|7.97|9.5|7.9|0
1662688500000|2022-09-09 01:55:00|9.53|7.93|9.47|7.87|9.54|7.94|9.46|7.86|0
1662688800000|2022-09-09 02:00:00|9.48|7.88|9.54|7.94|9.55|7.95|9.48|7.88|0
1662689100000|2022-09-09 02:05:00|9.52|7.92|9.51|7.91|9.56|7.96|9.51|7.91|0
1662689400000|2022-09-09 02:10:00|9.54|7.94|9.6|8|9.63|8.03|9.54|7.94|0
1662689700000|2022-09-09 02:15:00|9.62|8.02|9.58|7.98|9.63|8.03|9.57|7.97|0
1662690000000|2022-09-09 02:20:00|9.59|7.99|9.63|8.03|9.64|8.04|9.58|7.98|0
1662690300000|2022-09-09 02:25:00|9.62|8.02|9.68|8.08|9.68|8.08|9.62|8.02|0
1662690600000|2022-09-09 02:30:00|9.69|8.09|9.72|8.12|9.76|8.16|9.69|8.09|0
1662690900000|2022-09-09 02:35:00|9.71|8.11|9.67|8.07|9.72|8.12|9.64|8.04|0
1662691200000|2022-09-09 02:40:00|9.66|8.06|9.67|8.07|9.69|8.09|9.65|8.05|0
1662691500000|2022-09-09 02:45:00|9.68|8.08|9.55|7.95|9.68|8.08|9.54|7.94|0
1662691800000|2022-09-09 02:50:00|9.57|7.97|9.57|7.97|9.6|8|9.56|7.96|0
1662692100000|2022-09-09 02:55:00|9.58|7.98|9.58|7.98|9.6|8|9.57|7.97|0
1662692400000|2022-09-09 03:00:00|9.59|7.99|9.6|8|9.61|8.01|9.55|7.95|0
1662692700000|2022-09-09 03:05:00|9.61|8.01|9.54|7.94|9.61|8.01|9.53|7.93|0
1662693000000|2022-09-09 03:10:00|9.55|7.95|9.55|7.95|9.6|8|9.54|7.94|0
1662693300000|2022-09-09 03:15:00|9.56|7.96|9.6|8|9.6|8|9.55|7.95|0
1662693600000|2022-09-09 03:20:00|9.61|8.01|9.61|8.01|9.63|8.03|9.59|7.99|0
1662693900000|2022-09-09 03:25:00|9.62|8.02|9.71|8.11|9.71|8.11|9.61|8.01|0
1662694200000|2022-09-09 03:30:00|9.7|8.1|9.63|8.03|9.71|8.11|9.62|8.02|0
1662694500000|2022-09-09 03:35:00|9.65|8.05|9.64|8.04|9.65|8.05|9.62|8.02|0
1662694800000|2022-09-09 03:40:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1662695100000|2022-09-09 03:45:00|9.68|8.08|9.61|8.01|9.69|8.09|9.61|8.01|0
1662695400000|2022-09-09 03:50:00|9.62|8.02|9.64|8.04|9.66|8.06|9.61|8.01|0
1662695700000|2022-09-09 03:55:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1662696000000|2022-09-09 04:00:00|9.7|8.1|9.71|8.11|9.74|8.14|9.69|8.09|0
1662696300000|2022-09-09 04:05:00|9.72|8.12|9.74|8.14|9.78|8.18|9.72|8.12|0
1662696600000|2022-09-09 04:10:00|9.76|8.16|9.79|8.19|9.8|8.2|9.73|8.13|0
1662696900000|2022-09-09 04:15:00|9.78|8.18|9.76|8.16|9.79|8.19|9.76|8.16|0
1662697200000|2022-09-09 04:20:00|9.74|8.14|9.74|8.14|9.77|8.17|9.73|8.13|0
1662697500000|2022-09-09 04:25:00|9.75|8.15|9.75|8.15|9.77|8.17|9.71|8.11|0
1662697800000|2022-09-09 04:30:00|9.74|8.14|9.78|8.18|9.78|8.18|9.73|8.13|0
1662698100000|2022-09-09 04:35:00|9.79|8.19|9.85|8.25|9.85|8.25|9.78|8.18|0
1662698400000|2022-09-09 04:40:00|9.84|8.24|9.85|8.25|9.86|8.26|9.82|8.22|0
1662698700000|2022-09-09 04:45:00|9.86|8.26|9.98|8.38|10|8.4|9.85|8.25|0
1662699000000|2022-09-09 04:50:00|9.96|8.36|9.98|8.38|9.99|8.39|9.95|8.35|0
1662699300000|2022-09-09 04:55:00|9.96|8.36|9.94|8.34|9.98|8.38|9.94|8.34|0
1662699600000|2022-09-09 05:00:00|9.95|8.35|9.9|8.3|9.96|8.36|9.87|8.27|0
1662699900000|2022-09-09 05:05:00|9.92|8.32|9.79|8.19|9.92|8.32|9.79|8.19|0
1662700200000|2022-09-09 05:10:00|9.8|8.2|9.81|8.21|9.82|8.22|9.77|8.17|0
1662700500000|2022-09-09 05:15:00|9.8|8.2|9.83|8.23|9.87|8.27|9.8|8.2|0
1662700800000|2022-09-09 05:20:00|9.82|8.22|9.81|8.21|9.83|8.23|9.77|8.17|0
1662701100000|2022-09-09 05:25:00|9.82|8.22|9.85|8.25|9.88|8.28|9.81|8.21|0
1662701400000|2022-09-09 05:30:00|9.87|8.27|9.73|8.13|9.9|8.3|9.7|8.1|0
1662701700000|2022-09-09 05:35:00|9.72|8.12|9.7|8.1|9.73|8.13|9.68|8.08|0
1662702000000|2022-09-09 05:40:00|9.71|8.11|9.76|8.16|9.79|8.19|9.71|8.11|0
1662702300000|2022-09-09 05:45:00|9.78|8.18|9.78|8.18|9.79|8.19|9.72|8.12|0
1662702600000|2022-09-09 05:50:00|9.77|8.17|9.7|8.1|9.78|8.18|9.69|8.09|0
1662702900000|2022-09-09 05:55:00|9.69|8.09|9.73|8.13|9.75|8.15|9.67|8.07|0
1662703200000|2022-09-09 06:00:00|9.7|8.1|9.5|7.9|9.71|8.11|9.49|7.89|0
1662703500000|2022-09-09 06:05:00|9.52|7.92|9.5|7.9|9.53|7.93|9.48|7.88|0
1662703800000|2022-09-09 06:10:00|9.48|7.88|9.51|7.91|9.54|7.94|9.48|7.88|0
1662704100000|2022-09-09 06:15:00|9.52|7.92|9.53|7.93|9.58|7.98|9.52|7.92|0
1662704400000|2022-09-09 06:20:00|9.54|7.94|9.54|7.94|9.58|7.98|9.54|7.94|0
1662704700000|2022-09-09 06:25:00|9.55|7.95|9.46|7.86|9.56|7.96|9.46|7.86|0
1662705000000|2022-09-09 06:30:00|9.48|7.88|9.35|7.75|9.49|7.89|9.34|7.74|0
1662705300000|2022-09-09 06:35:00|9.34|7.74|9.44|7.84|9.44|7.84|9.32|7.72|0
1662705600000|2022-09-09 06:40:00|9.41|7.81|9.42|7.82|9.42|7.82|9.37|7.77|0
1662705900000|2022-09-09 06:45:00|9.41|7.81|9.49|7.89|9.5|7.9|9.41|7.81|0
1662706200000|2022-09-09 06:50:00|9.47|7.87|9.49|7.89|9.51|7.91|9.47|7.87|0
1662706500000|2022-09-09 06:55:00|9.5|7.9|9.56|7.96|9.61|8.01|9.49|7.89|0
1662706800000|2022-09-09 07:00:00|9.53|7.93|9.75|8.15|9.76|8.16|9.53|7.93|0
1662707100000|2022-09-09 07:05:00|9.66|8.26|9.99|8.17|10.25|8.63|9.66|8.17|0
1662707400000|2022-09-09 07:10:00|10|8.18|9.99|8.59|10.36|8.61|9.87|8.17|0
1662707700000|2022-09-09 07:15:00|10|8.6|9.91|8.51|10.04|8.64|9.88|8.48|0
1662708000000|2022-09-09 07:20:00|9.93|8.53|9.94|8.54|10.05|8.65|9.92|8.52|0
1662708300000|2022-09-09 07:25:00|9.95|8.55|10.18|8.78|10.19|8.79|9.95|8.55|0
1662708600000|2022-09-09 07:30:00|10.17|8.77|9.87|8.47|10.21|8.81|9.87|8.47|0
1662708900000|2022-09-09 07:35:00|9.88|8.48|9.82|8.42|9.89|8.49|9.76|8.36|0
1662709200000|2022-09-09 07:40:00|9.81|8.41|9.72|8.32|9.84|8.44|9.7|8.3|0
1662709500000|2022-09-09 07:45:00|9.74|8.34|9.79|8.39|9.84|8.44|9.72|8.32|0
1662709800000|2022-09-09 07:50:00|9.77|8.37|9.69|8.29|9.82|8.42|9.63|8.23|0
1662710100000|2022-09-09 07:55:00|9.68|8.28|9.77|8.37|9.8|8.4|9.66|8.26|0
1662710400000|2022-09-09 08:00:00|9.75|8.35|9.78|8.38|9.79|8.39|9.67|8.27|0
1662710700000|2022-09-09 08:05:00|9.77|8.37|9.89|8.49|9.89|8.49|9.77|8.37|0
1662711000000|2022-09-09 08:10:00|9.88|8.48|9.96|8.56|9.99|8.59|9.85|8.45|0
1662711300000|2022-09-09 08:15:00|9.98|8.58|10.22|8.82|10.25|8.85|9.98|8.58|0
1662711600000|2022-09-09 08:20:00|10.24|8.84|10.26|8.86|10.3|8.9|10.2|8.8|0
1662711900000|2022-09-09 08:25:00|10.25|8.85|10.3|8.9|10.31|8.91|10.24|8.84|0
1662712200000|2022-09-09 08:30:00|10.29|8.89|9.68|8.28|10.39|8.99|9.67|8.27|0
1662712500000|2022-09-09 08:35:00|9.67|8.27|9.59|8.19|9.76|8.36|9.58|8.18|0
1662712800000|2022-09-09 08:40:00|9.55|8.15|9.74|8.34|9.76|8.36|9.52|8.12|0
1662713100000|2022-09-09 08:45:00|9.73|8.33|9.8|8.4|9.81|8.41|9.73|8.33|0
1662713400000|2022-09-09 08:50:00|9.81|8.41|9.81|8.41|9.82|8.42|9.76|8.36|0
1662713700000|2022-09-09 08:55:00|9.82|8.42|9.8|8.4|9.83|8.43|9.78|8.38|0
1662714000000|2022-09-09 09:00:00|9.82|8.42|9.81|8.41|9.83|8.43|9.7|8.3|0
1662714300000|2022-09-09 09:05:00|9.82|8.42|9.77|8.37|9.83|8.43|9.7|8.3|0
1662714600000|2022-09-09 09:10:00|9.79|8.39|9.81|8.41|9.83|8.43|9.77|8.37|0
1662714900000|2022-09-09 09:15:00|9.82|8.42|9.71|8.31|9.82|8.42|9.71|8.31|0
1662715200000|2022-09-09 09:20:00|9.73|8.33|9.81|8.41|9.83|8.43|9.73|8.33|0
1662715500000|2022-09-09 09:25:00|9.8|8.4|9.78|8.38|9.81|8.41|9.72|8.32|0
1662715800000|2022-09-09 09:30:00|9.79|8.39|9.76|8.36|9.8|8.4|9.75|8.35|0
1662716100000|2022-09-09 09:35:00|9.75|8.35|9.78|8.38|9.78|8.38|9.71|8.31|0
1662716400000|2022-09-09 09:40:00|9.77|8.37|9.66|8.26|9.83|8.43|9.66|8.26|0
1662716700000|2022-09-09 09:45:00|9.65|8.25|9.63|8.23|9.69|8.29|9.63|8.23|0
1662717000000|2022-09-09 09:50:00|9.62|8.22|9.57|8.17|9.65|8.25|9.52|8.12|0
1662717300000|2022-09-09 09:55:00|9.56|8.16|9.72|8.32|9.75|8.35|9.56|8.16|0
1662717600000|2022-09-09 10:00:00|9.71|8.31|9.6|8.2|9.73|8.33|9.6|8.2|0
1662717900000|2022-09-09 10:05:00|9.59|8.19|9.53|8.13|9.66|8.26|9.53|8.13|0
1662718200000|2022-09-09 10:10:00|9.55|8.15|9.61|8.21|9.62|8.22|9.55|8.15|0
1662718500000|2022-09-09 10:15:00|9.6|8.2|9.61|8.21|9.73|8.33|9.56|8.16|0
1662718800000|2022-09-09 10:20:00|9.6|8.2|9.74|8.34|9.74|8.34|9.57|8.17|0
1662719100000|2022-09-09 10:25:00|9.73|8.33|9.77|8.37|9.78|8.38|9.7|8.3|0
1662719400000|2022-09-09 10:30:00|9.76|8.36|9.83|8.43|9.89|8.49|9.73|8.33|0
1662719700000|2022-09-09 10:35:00|9.81|8.41|9.95|8.55|9.97|8.57|9.79|8.39|0
1662720000000|2022-09-09 10:40:00|9.93|8.53|9.99|8.59|10.03|8.63|9.93|8.53|0
1662720300000|2022-09-09 10:45:00|10.01|8.61|10.02|8.62|10.07|8.67|9.99|8.59|0
1662720600000|2022-09-09 10:50:00|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1662720900000|2022-09-09 10:55:00|9.97|8.57|9.93|8.53|9.99|8.59|9.9|8.5|0
1662721200000|2022-09-09 11:00:00|9.91|8.51|9.82|8.42|9.91|8.51|9.76|8.36|0
1662721500000|2022-09-09 11:05:00|9.8|8.4|9.86|8.46|9.87|8.47|9.8|8.4|0
1662721800000|2022-09-09 11:10:00|9.87|8.47|9.83|8.43|9.87|8.47|9.75|8.35|0
1662722100000|2022-09-09 11:15:00|9.85|8.45|9.81|8.41|9.88|8.48|9.76|8.36|0
1662722400000|2022-09-09 11:20:00|9.8|8.4|9.7|8.3|9.81|8.41|9.69|8.29|0
1662722700000|2022-09-09 11:25:00|9.69|8.29|9.74|8.34|9.76|8.36|9.68|8.28|0
1662723000000|2022-09-09 11:30:00|9.73|8.33|9.6|8.2|9.74|8.34|9.57|8.17|0
1662723300000|2022-09-09 11:35:00|9.59|8.19|9.7|8.3|9.73|8.33|9.59|8.19|0
1662723600000|2022-09-09 11:40:00|9.69|8.29|9.7|8.3|9.72|8.32|9.65|8.25|0
1662723900000|2022-09-09 11:45:00|9.69|8.29|9.69|8.29|9.71|8.31|9.67|8.27|0
1662724200000|2022-09-09 11:50:00|9.7|8.3|9.66|8.26|9.71|8.31|9.64|8.24|0
1662724500000|2022-09-09 11:55:00|9.65|8.25|9.64|8.24|9.66|8.26|9.54|8.14|0
1662724800000|2022-09-09 12:00:00|9.65|8.25|9.57|8.17|9.65|8.25|9.54|8.14|0
1662725100000|2022-09-09 12:05:00|9.56|8.16|9.45|8.05|9.57|8.17|9.45|8.05|0
1662725400000|2022-09-09 12:10:00|9.49|8.09|9.55|8.15|9.57|8.17|9.45|8.05|0
1662725700000|2022-09-09 12:15:00|9.56|8.16|9.63|8.23|9.66|8.26|9.53|8.13|0
1662726000000|2022-09-09 12:20:00|9.64|8.24|9.66|8.26|9.7|8.3|9.59|8.19|0
1662726300000|2022-09-09 12:25:00|9.67|8.27|9.69|8.29|9.79|8.39|9.66|8.26|0
1662726600000|2022-09-09 12:30:00|9.67|8.27|9.83|8.43|9.84|8.44|9.63|8.23|0
1662726900000|2022-09-09 12:35:00|9.84|8.44|9.89|8.49|9.9|8.5|9.79|8.39|0
1662727200000|2022-09-09 12:40:00|9.88|8.48|10.06|8.66|10.06|8.66|9.88|8.48|0
1662727500000|2022-09-09 12:45:00|10.07|8.67|10.04|8.64|10.08|8.68|9.96|8.56|0
1662727800000|2022-09-09 12:50:00|10.06|8.66|9.73|8.33|10.06|8.66|9.73|8.33|0
1662728100000|2022-09-09 12:55:00|9.75|8.35|9.64|8.24|9.86|8.46|9.64|8.24|0
1662728400000|2022-09-09 13:00:00|9.65|8.25|9.65|8.25|9.69|8.29|9.61|8.21|0
1662728700000|2022-09-09 13:05:00|9.66|8.26|9.66|8.26|9.68|8.28|9.58|8.18|0
1662729000000|2022-09-09 13:10:00|9.67|8.27|9.62|8.22|9.67|8.27|9.54|8.14|0
1662729300000|2022-09-09 13:15:00|9.63|8.23|9.64|8.24|9.74|8.34|9.62|8.22|0
1662729600000|2022-09-09 13:20:00|9.65|8.25|9.49|8.09|9.72|8.32|9.48|8.08|0
1662729900000|2022-09-09 13:25:00|9.5|8.1|9.34|7.94|9.52|8.12|9.23|7.83|0
1662730200000|2022-09-09 13:30:00|9.38|7.98|9.75|8.35|9.77|8.37|9.38|7.98|0
1662730500000|2022-09-09 13:35:00|9.76|8.36|9.63|8.23|9.87|8.47|9.52|8.12|0
1662730800000|2022-09-09 13:40:00|9.68|8.28|9.46|8.06|9.77|8.37|9.46|8.06|0
1662731100000|2022-09-09 13:45:00|9.43|8.03|9.62|8.22|9.82|8.42|9.22|7.82|0
1662731400000|2022-09-09 13:50:00|9.64|8.24|9.67|8.27|9.73|8.33|9.5|8.1|0
1662731700000|2022-09-09 13:55:00|9.65|8.25|10.05|8.65|10.05|8.65|9.44|8.04|0
1662732000000|2022-09-09 14:00:00|10.09|8.69|10.41|9.01|10.43|9.03|9.99|8.59|0
1662732300000|2022-09-09 14:05:00|10.39|8.99|10.52|9.12|10.52|9.12|10.31|8.91|0
1662732600000|2022-09-09 14:10:00|10.5|9.1|10.33|8.93|10.5|9.1|10.23|8.83|0
1662732900000|2022-09-09 14:15:00|10.36|8.96|10.6|9.2|10.71|9.31|10.21|8.81|0
1662733200000|2022-09-09 14:20:00|10.62|9.22|10.48|9.08|10.76|9.36|10.46|9.06|0
1662733500000|2022-09-09 14:25:00|10.5|9.1|10.76|9.36|10.82|9.42|10.38|8.98|0
1662733800000|2022-09-09 14:30:00|10.79|9.39|10.89|9.49|10.95|9.55|10.67|9.27|0
1662734100000|2022-09-09 14:35:00|10.92|9.52|10.96|9.56|11.01|9.61|10.75|9.35|0
1662734400000|2022-09-09 14:40:00|10.97|9.57|11.18|9.78|11.28|9.88|10.97|9.57|0
1662734700000|2022-09-09 14:45:00|11.2|9.8|11.24|9.84|11.28|9.88|11.01|9.61|0
1662735000000|2022-09-09 14:50:00|11.25|9.85|11.17|9.77|11.34|9.94|11.13|9.73|0
1662735300000|2022-09-09 14:55:00|11.18|9.78|11.21|9.81|11.24|9.84|11.02|9.62|0
1662735600000|2022-09-09 15:00:00|11.22|9.82|11.05|9.65|11.33|9.93|10.88|9.48|0
1662735900000|2022-09-09 15:05:00|11.03|9.63|11.47|10.07|11.68|10.28|11.02|9.62|0
1662736200000|2022-09-09 15:10:00|11.46|10.06|11.51|10.11|11.53|10.13|11.31|9.91|0
1662736500000|2022-09-09 15:15:00|11.56|10.16|11.16|9.76|11.56|10.16|11.14|9.74|0
1662736800000|2022-09-09 15:20:00|11.15|9.75|11.22|9.82|11.23|9.83|11|9.6|0
1662737100000|2022-09-09 15:25:00|11.23|9.83|11.38|9.98|11.43|10.03|11.22|9.82|0
1662737400000|2022-09-09 15:30:00|11.39|9.99|10.95|9.55|11.39|9.99|10.82|9.42|0
1662737700000|2022-09-09 15:35:00|10.98|9.58|11.27|9.87|11.27|9.87|10.92|9.52|0
1662738000000|2022-09-09 15:40:00|11.28|9.88|11.17|9.77|11.35|9.95|11.09|9.69|0
1662738300000|2022-09-09 15:45:00|11.16|9.76|11.07|9.67|11.23|9.83|11.04|9.64|0
1662738600000|2022-09-09 15:50:00|11.09|9.69|10.95|9.55|11.09|9.69|10.86|9.46|0
1662738900000|2022-09-09 15:55:00|10.96|9.56|11.12|9.72|11.12|9.72|10.88|9.48|0
1662739200000|2022-09-09 16:00:00|11|9.6|10.64|9.24|11.16|9.76|10.59|9.19|0
1662739500000|2022-09-09 16:05:00|10.66|9.26|10.83|9.43|10.83|9.43|10.58|9.18|0
1662739800000|2022-09-09 16:10:00|10.84|9.44|10.87|9.47|10.96|9.56|10.79|9.39|0
1662740100000|2022-09-09 16:15:00|10.85|9.45|10.82|9.42|10.87|9.47|10.58|9.18|0
1662740400000|2022-09-09 16:20:00|10.79|9.39|10.49|9.09|10.79|9.39|10.43|9.03|0
1662740700000|2022-09-09 16:25:00|10.51|9.11|10.65|9.25|10.74|9.34|10.48|9.08|0
1662741000000|2022-09-09 16:30:00|10.66|9.26|10.83|9.43|10.85|9.45|10.53|9.13|0
1662741300000|2022-09-09 16:35:00|10.8|9.4|10.88|9.48|11.01|9.61|10.78|9.38|0
1662741600000|2022-09-09 16:40:00|10.89|9.49|10.92|9.52|11.04|9.64|10.88|9.48|0
1662741900000|2022-09-09 16:45:00|10.9|9.5|11.1|9.7|11.13|9.73|10.77|9.37|0
1662742200000|2022-09-09 16:50:00|11.13|9.73|11.19|9.79|11.26|9.86|11.07|9.67|0
1662742500000|2022-09-09 16:55:00|11.21|9.81|11.27|9.87|11.29|9.89|11.15|9.75|0
1662742800000|2022-09-09 17:00:00|11.29|9.89|11.19|9.79|11.29|9.89|11.02|9.62|0
1662743100000|2022-09-09 17:05:00|11.21|9.81|11.35|9.95|11.35|9.95|11.19|9.79|0
1662743400000|2022-09-09 17:10:00|11.34|9.94|11.49|10.09|11.49|10.09|11.31|9.91|0
1662743700000|2022-09-09 17:15:00|11.48|10.08|11.52|10.12|11.61|10.21|11.46|10.06|0
1662744000000|2022-09-09 17:20:00|11.5|10.1|11.48|10.08|11.57|10.17|11.42|10.02|0
1662744300000|2022-09-09 17:25:00|11.49|10.09|11.45|10.05|11.57|10.17|11.45|10.05|0
1662744600000|2022-09-09 17:30:00|11.46|10.06|11.6|10.2|11.65|10.25|11.46|10.06|0
1662744900000|2022-09-09 17:35:00|11.61|10.21|11.72|10.32|11.72|10.32|11.58|10.18|0
1662745200000|2022-09-09 17:40:00|11.71|10.31|11.43|10.03|11.71|10.31|11.43|10.03|0
1662745500000|2022-09-09 17:45:00|11.45|10.05|11.57|10.17|11.57|10.17|11.35|9.95|0
1662745800000|2022-09-09 17:50:00|11.58|10.18|11.55|10.15|11.6|10.2|11.43|10.03|0
1662746100000|2022-09-09 17:55:00|11.54|10.14|11.6|10.2|11.61|10.21|11.49|10.09|0
1662746400000|2022-09-09 18:00:00|11.58|10.18|11.39|9.99|11.58|10.18|11.28|9.88|0
1662746700000|2022-09-09 18:05:00|11.38|9.98|11.43|10.03|11.53|10.13|11.31|9.91|0
1662747000000|2022-09-09 18:10:00|11.44|10.04|11.65|10.25|11.66|10.26|11.33|9.93|0
1662747300000|2022-09-09 18:15:00|11.64|10.24|11.66|10.26|11.72|10.32|11.61|10.21|0
1662747600000|2022-09-09 18:20:00|11.65|10.25|11.75|10.35|11.77|10.37|11.64|10.24|0
1662747900000|2022-09-09 18:25:00|11.73|10.33|11.77|10.37|11.79|10.39|11.59|10.19|0
1662748200000|2022-09-09 18:30:00|11.79|10.39|11.58|10.18|11.8|10.4|11.54|10.14|0
1662748500000|2022-09-09 18:35:00|11.59|10.19|11.69|10.29|11.76|10.36|11.5|10.1|0
1662748800000|2022-09-09 18:40:00|11.67|10.27|11.25|9.85|11.84|10.44|11.21|9.81|0
1662749100000|2022-09-09 18:45:00|11.26|9.86|11.14|9.74|11.3|9.9|11.14|9.74|0
1662749400000|2022-09-09 18:50:00|11.15|9.75|11.57|10.17|12.14|10.74|11.14|9.74|0
1662749700000|2022-09-09 18:55:00|11.58|10.18|11.77|10.37|11.82|10.42|11.57|10.17|0
1662750000000|2022-09-09 19:00:00|11.79|10.39|11.97|10.57|12|10.6|11.7|10.3|0
1662750300000|2022-09-09 19:05:00|11.98|10.58|11.87|10.47|12.01|10.61|11.8|10.4|0
1662750600000|2022-09-09 19:10:00|11.88|10.48|12.1|10.7|12.11|10.71|11.84|10.44|0
1662750900000|2022-09-09 19:15:00|12.08|10.68|12.08|10.68|12.1|10.7|11.97|10.57|0
1662751200000|2022-09-09 19:20:00|12.1|10.7|11.95|10.55|12.1|10.7|11.91|10.51|0
1662751500000|2022-09-09 19:25:00|11.97|10.57|11.98|10.58|12.08|10.68|11.9|10.5|0
1662751800000|2022-09-09 19:30:00|11.97|10.57|12.01|10.61|12.02|10.62|11.9|10.5|0
1662752100000|2022-09-09 19:35:00|12.02|10.62|11.9|10.5|12.02|10.62|11.83|10.43|0
1662752400000|2022-09-09 19:40:00|11.88|10.48|12.16|10.76|12.19|10.79|11.87|10.47|0
1662752700000|2022-09-09 19:45:00|12.11|10.71|12.33|10.93|12.5|11.1|12.04|10.64|0
1662753000000|2022-09-09 19:50:00|12.26|10.86|12.28|10.88|12.33|10.93|11.99|10.59|0
1662753300000|2022-09-09 19:55:00|12.18|10.78|11.93|10.53|12.2|10.8|11.93|10.53|0
1662753600000|2022-09-09 20:00:00|11.86|10.46|11.82|10.42|11.89|10.49|11.82|10.42|0
1662753900000|2022-09-09 20:05:00|11.83|10.43|11.81|10.41|11.85|10.45|11.73|10.33|0
1662754200000|2022-09-09 20:10:00|11.79|10.39|11.83|10.43|11.86|10.46|11.79|10.39|0